2005-01-03 00:00:00,80.118,80.201,80.057,80.172,5903599975.0
2005-01-03 00:30:00,80.121,80.305,80.121,80.285,5180899996.0
2005-01-03 01:00:00,80.256,80.463,80.187,80.37,5633299995.0
2005-01-03 01:30:00,80.353,80.385,80.192,80.293,5365999992.0
2005-01-03 02:00:00,80.28,80.359,80.242,80.298,5876799976.0
2005-01-03 02:30:00,80.296,80.33,80.024,80.115,5765900006.0
2005-01-03 03:00:00,80.113,80.195,80.032,80.04,5355199984.0
2005-01-03 03:30:00,80.057,80.12,79.955,79.972,5825899994.0
2005-01-03 04:00:00,79.954,80.02,79.914,79.983,5169099980.0
2005-01-03 04:30:00,79.972,80.005,79.756,79.772,5636099974.0
2005-01-03 05:00:00,79.757,79.898,79.716,79.783,5515799994.0
2005-01-03 05:30:00,79.786,79.928,79.583,79.842,6045099986.0
2005-01-03 06:00:00,79.872,79.961,79.712,79.742,5564299968.0
2005-01-03 06:30:00,79.724,79.869,79.68,79.847,5300899982.0
2005-01-03 07:00:00,79.798,79.957,79.798,79.906,5611799989.0
2005-01-03 07:30:00,79.871,79.961,79.79,79.836,5090099996.0
2005-01-03 08:00:00,79.814,79.873,79.77,79.785,5772299991.0
2005-01-03 08:30:00,79.789,79.85,79.583,79.626,5629399968.0
2005-01-03 09:00:00,79.596,79.761,79.596,79.72,6081399985.0
2005-01-03 09:30:00,79.719,79.887,79.639,79.887,5155999975.0
2005-01-03 10:00:00,79.87,79.969,79.854,79.906,5645599979.0
2005-01-03 10:30:00,79.906,79.945,79.759,79.777,6290299971.0
2005-01-03 11:00:00,79.793,79.863,79.695,79.836,5683899993.0
2005-01-03 11:30:00,79.841,79.992,79.754,79.942,6178599971.0
2005-01-03 12:00:00,79.905,79.942,79.812,79.886,5234099992.0
2005-01-03 12:30:00,79.872,79.967,79.83,79.888,5882799997.0
2005-01-03 13:00:00,79.872,79.982,79.782,79.858,5783899973.0
2005-01-03 13:30:00,79.863,79.918,79.765,79.825,6033599990.0
2005-01-03 14:00:00,79.825,79.883,79.727,79.755,5820899990.0
2005-01-03 14:30:00,79.72,79.9,79.684,79.9,5769999994.0
2005-01-03 15:00:00,79.878,80.158,79.869,80.072,6006399965.0
2005-01-03 15:30:00,80.021,80.06,79.781,79.828,5650199991.0
2005-01-03 16:00:00,79.79,79.851,79.657,79.825,6719199990.0
2005-01-03 16:30:00,79.814,79.967,79.77,79.882,5792099993.0
2005-01-03 17:00:00,79.908,79.935,79.657,79.659,6172199984.0
2005-01-03 17:30:00,79.664,79.842,79.651,79.842,5977899980.0
2005-01-03 18:00:00,79.85,80.18,79.762,79.87,44478599895.0
2005-01-03 18:30:00,79.813,80.101,79.743,80.059,30125899953.0
2005-01-03 19:00:00,80.042,80.136,79.896,80.104,19772499933.0
2005-01-03 19:30:00,80.041,80.101,79.944,79.985,17923599963.0
2005-01-03 20:00:00,79.97,80.073,79.884,80.018,19512499963.0
2005-01-03 20:30:00,80.033,80.172,79.916,80.073,25275999976.0
2005-01-03 21:00:00,80.073,80.128,79.98,80.021,20444799935.0
2005-01-03 21:30:00,80.003,80.117,79.993,80.025,11114799956.0
2005-01-03 22:00:00,80.035,80.078,79.958,80.0,10869299973.0
2005-01-03 22:30:00,79.981,80.005,79.753,79.797,9758599939.0
2005-01-03 23:00:00,79.805,79.864,79.757,79.825,6028299988.0
2005-01-03 23:30:00,79.826,79.966,79.803,79.927,5431799992.0
2005-01-04 00:00:00,79.955,79.963,79.814,79.853,5749999984.0
2005-01-04 00:30:00,79.841,79.868,79.731,79.759,5506599987.0
2005-01-04 01:00:00,79.769,79.857,79.711,79.81,5857699987.0
2005-01-04 01:30:00,79.786,79.851,79.711,79.768,5699099985.0
2005-01-04 02:00:00,79.788,79.869,79.715,79.825,6144399988.0
2005-01-04 02:30:00,79.813,79.859,79.728,79.738,6250800000.0
2005-01-04 03:00:00,79.731,79.785,79.677,79.685,6264299997.0
2005-01-04 03:30:00,79.705,79.775,79.663,79.683,5803599977.0
2005-01-04 04:00:00,79.685,79.775,79.649,79.719,5072599988.0
2005-01-04 04:30:00,79.753,79.895,79.695,79.865,5569499985.0
2005-01-04 05:00:00,79.867,79.905,79.749,79.785,5734699983.0
2005-01-04 05:30:00,79.803,79.891,79.757,79.865,5506399994.0
2005-01-04 06:00:00,79.847,79.914,79.816,79.873,5955399984.0
2005-01-04 06:30:00,79.869,79.914,79.798,79.907,6153599981.0
2005-01-04 07:00:00,79.911,79.959,79.85,79.934,5730099989.0
2005-01-04 07:30:00,79.949,80.008,79.924,79.985,5422799994.0
2005-01-04 08:00:00,80.008,80.025,79.94,79.969,5724700002.0
2005-01-04 08:30:00,79.937,79.98,79.829,79.861,5949399983.0
2005-01-04 09:00:00,79.868,79.886,79.595,79.626,5297899990.0
2005-01-04 09:30:00,79.627,79.858,79.593,79.858,5599299996.0
2005-01-04 10:00:00,79.831,79.985,79.809,79.908,6008299986.0
2005-01-04 10:30:00,79.91,80.0,79.776,79.911,5794199984.0
2005-01-04 11:00:00,79.909,80.087,79.838,79.963,5508899975.0
2005-01-04 11:30:00,79.964,80.249,79.883,80.177,6556099988.0
2005-01-04 12:00:00,80.187,80.342,79.994,80.076,6147799989.0
2005-01-04 12:30:00,80.071,80.224,79.945,79.951,5672899983.0
2005-01-04 13:00:00,79.954,80.043,79.864,80.043,5521299991.0
2005-01-04 13:30:00,79.992,80.097,79.967,80.076,6337100000.0
2005-01-04 14:00:00,80.095,80.172,79.872,79.897,5798399994.0
2005-01-04 14:30:00,79.88,79.975,79.767,79.935,5453699991.0
2005-01-04 15:00:00,79.898,80.131,79.856,80.104,5942899999.0
2005-01-04 15:30:00,80.085,80.188,80.025,80.085,5946499988.0
2005-01-04 16:00:00,80.063,80.17,80.043,80.114,6130999973.0
2005-01-04 16:30:00,80.13,80.18,80.089,80.146,6036599993.0
2005-01-04 17:00:00,80.176,80.188,79.78,79.792,5796899987.0
2005-01-04 17:30:00,79.785,80.224,79.776,80.17,5490099991.0
2005-01-04 18:00:00,80.115,80.165,79.798,79.842,42656999935.0
2005-01-04 18:30:00,79.814,80.051,79.751,79.917,29085799938.0
2005-01-04 19:00:00,79.896,80.141,79.825,80.07,18490699967.0
2005-01-04 19:30:00,80.064,80.141,80.021,80.11,18571999985.0
2005-01-04 20:00:00,80.124,80.156,80.039,80.072,18784999958.0
2005-01-04 20:30:00,80.071,80.126,79.981,80.0,26516499935.0
2005-01-04 21:00:00,79.974,80.007,79.867,79.94,21151399977.0
2005-01-04 21:30:00,79.936,80.131,79.846,79.901,10796199979.0
2005-01-04 22:00:00,79.895,80.042,79.807,80.03,10718799963.0
2005-01-04 22:30:00,80.014,80.06,79.934,79.976,10021599988.0
2005-01-04 23:00:00,79.981,80.233,79.971,80.061,6458899998.0
2005-01-04 23:30:00,80.04,80.123,79.905,79.956,6139899979.0
2005-01-05 00:00:00,79.945,80.01,79.898,79.926,6059899978.0
2005-01-05 00:30:00,79.928,79.952,79.795,79.851,5849299971.0
2005-01-05 01:00:00,79.84,79.87,79.716,79.769,5882499991.0
2005-01-05 01:30:00,79.785,79.857,79.755,79.836,6343299998.0
2005-01-05 02:00:00,79.844,79.943,79.798,79.908,6057599995.0
2005-01-05 02:30:00,79.9,79.954,79.843,79.887,5631999988.0
2005-01-05 03:00:00,79.899,79.92,79.794,79.839,6184999978.0
2005-01-05 03:30:00,79.856,79.942,79.811,79.892,6045299981.0
2005-01-05 04:00:00,79.867,79.952,79.815,79.831,5531199968.0
2005-01-05 04:30:00,79.855,79.953,79.788,79.872,5715499994.0
2005-01-05 05:00:00,79.858,79.886,79.751,79.861,5644999996.0
2005-01-05 05:30:00,79.867,79.891,79.796,79.845,5564400003.0
2005-01-05 06:00:00,79.803,79.885,79.793,79.832,5819099989.0
2005-01-05 06:30:00,79.807,79.865,79.765,79.807,5357099979.0
2005-01-05 07:00:00,79.791,79.855,79.737,79.806,5362699998.0
2005-01-05 07:30:00,79.766,79.922,79.766,79.902,5334699997.0
2005-01-05 08:00:00,79.898,79.919,79.796,79.855,5537699988.0
2005-01-05 08:30:00,79.817,79.91,79.793,79.896,5765099990.0
2005-01-05 09:00:00,79.89,80.01,79.846,79.992,5269399974.0
2005-01-05 09:30:00,79.979,80.008,79.716,79.917,5528699971.0
2005-01-05 10:00:00,79.902,79.981,79.867,79.905,5720399982.0
2005-01-05 10:30:00,79.908,79.981,79.781,79.807,6001699983.0
2005-01-05 11:00:00,79.794,79.991,79.739,79.99,5295299970.0
2005-01-05 11:30:00,79.974,79.979,79.877,79.94,6525999976.0
2005-01-05 12:00:00,79.946,80.021,79.721,79.78,5859299994.0
2005-01-05 12:30:00,79.788,79.976,79.688,79.863,5937499973.0
2005-01-05 13:00:00,79.823,79.923,79.759,79.839,6045500001.0
2005-01-05 13:30:00,79.826,79.845,79.627,79.627,5970099976.0
2005-01-05 14:00:00,79.659,79.697,79.432,79.478,5750299983.0
2005-01-05 14:30:00,79.456,79.582,79.456,79.505,5449499994.0
2005-01-05 15:00:00,79.461,79.572,79.428,79.509,5918999972.0
2005-01-05 15:30:00,79.51,79.673,79.4,79.65,6040199987.0
2005-01-05 16:00:00,79.655,79.747,79.574,79.628,6229899967.0
2005-01-05 16:30:00,79.614,79.645,79.542,79.609,5731399987.0
2005-01-05 17:00:00,79.615,79.723,79.578,79.645,5613199982.0
2005-01-05 17:30:00,79.629,79.674,79.447,79.571,6364999989.0
2005-01-05 18:00:00,79.536,79.83,79.522,79.74,45916599925.0
2005-01-05 18:30:00,79.738,79.808,79.68,79.702,28805299950.0
2005-01-05 19:00:00,79.702,79.824,79.683,79.746,18260299936.0
2005-01-05 19:30:00,79.743,79.776,79.543,79.545,18190899940.0
2005-01-05 20:00:00,79.583,79.602,79.452,79.489,18742599982.0
2005-01-05 20:30:00,79.466,79.56,79.436,79.478,25462699972.0
2005-01-05 21:00:00,79.468,79.556,79.408,79.509,20739299936.0
2005-01-05 21:30:00,79.488,79.656,79.477,79.634,10939099976.0
2005-01-05 22:00:00,79.641,79.672,79.557,79.597,10870199975.0
2005-01-05 22:30:00,79.58,79.624,79.492,79.532,9546999984.0
2005-01-05 23:00:00,79.593,79.63,79.479,79.571,5890199988.0
2005-01-05 23:30:00,79.587,79.63,79.496,79.594,5891999970.0
2005-01-06 00:00:00,79.604,79.615,79.524,79.55,6153699980.0
2005-01-06 00:30:00,79.555,79.603,79.507,79.544,5535899983.0
2005-01-06 01:00:00,79.561,79.585,79.454,79.499,5902899988.0
2005-01-06 01:30:00,79.479,79.516,79.419,79.48,5857799988.0
2005-01-06 02:00:00,79.473,79.601,79.452,79.582,5731499985.0
2005-01-06 02:30:00,79.57,79.605,79.49,79.528,6351199977.0
2005-01-06 03:00:00,79.529,79.604,79.478,79.585,5871599988.0
2005-01-06 03:30:00,79.588,79.608,79.462,79.538,5728499980.0
2005-01-06 04:00:00,79.513,79.617,79.502,79.605,5522299975.0
2005-01-06 04:30:00,79.577,79.637,79.55,79.624,5593099998.0
2005-01-06 05:00:00,79.61,79.688,79.578,79.61,5774699977.0
2005-01-06 05:30:00,79.604,79.621,79.522,79.592,5724599961.0
2005-01-06 06:00:00,79.61,79.637,79.533,79.61,5962199980.0
2005-01-06 06:30:00,79.589,79.631,79.527,79.575,5704399989.0
2005-01-06 07:00:00,79.556,79.635,79.527,79.582,5523300003.0
2005-01-06 07:30:00,79.579,79.619,79.417,79.439,5268599977.0
2005-01-06 08:00:00,79.442,79.528,79.402,79.482,5959099974.0
2005-01-06 08:30:00,79.465,79.575,79.444,79.508,6361599967.0
2005-01-06 09:00:00,79.521,79.661,79.502,79.646,5901199959.0
2005-01-06 09:30:00,79.629,79.673,79.521,79.638,5920600001.0
2005-01-06 10:00:00,79.6,79.722,79.531,79.676,5526400006.0
2005-01-06 10:30:00,79.701,79.71,79.438,79.497,6190100011.0
2005-01-06 11:00:00,79.51,79.557,79.437,79.536,5382899975.0
2005-01-06 11:30:00,79.554,79.576,79.373,79.522,6315899987.0
2005-01-06 12:00:00,79.502,79.636,79.477,79.547,5659699994.0
2005-01-06 12:30:00,79.582,79.703,79.498,79.579,5909699988.0
2005-01-06 13:00:00,79.591,79.617,79.486,79.571,6460399984.0
2005-01-06 13:30:00,79.542,79.88,79.529,79.772,6441699971.0
2005-01-06 14:00:00,79.765,79.82,79.691,79.755,5512700004.0
2005-01-06 14:30:00,79.731,79.848,79.704,79.785,5448299982.0
2005-01-06 15:00:00,79.746,79.874,79.694,79.76,5994399983.0
2005-01-06 15:30:00,79.772,79.839,79.622,79.747,5645899977.0
2005-01-06 16:00:00,79.718,79.842,79.687,79.747,5775699992.0
2005-01-06 16:30:00,79.714,79.872,79.705,79.85,5823500002.0
2005-01-06 17:00:00,79.867,79.95,79.804,79.888,5980299997.0
2005-01-06 17:30:00,79.897,79.985,79.83,79.928,5688499986.0
2005-01-06 18:00:00,79.923,79.996,79.79,79.911,43597699938.0
2005-01-06 18:30:00,79.887,79.94,79.678,79.757,29296199982.0
2005-01-06 19:00:00,79.765,79.874,79.749,79.774,19461700005.0
2005-01-06 19:30:00,79.762,79.843,79.64,79.793,17748799993.0
2005-01-06 20:00:00,79.782,79.822,79.691,79.772,19933699938.0
2005-01-06 20:30:00,79.783,79.863,79.736,79.796,25401099935.0
2005-01-06 21:00:00,79.779,79.873,79.746,79.856,20123399976.0
2005-01-06 21:30:00,79.826,79.943,79.772,79.882,10581999993.0
2005-01-06 22:00:00,79.892,79.906,79.722,79.834,10568000012.0
2005-01-06 22:30:00,79.849,79.901,79.758,79.82,9439799969.0
2005-01-06 23:00:00,79.853,79.886,79.791,79.859,5752399987.0
2005-01-06 23:30:00,79.84,79.885,79.764,79.813,6655199977.0
2005-01-07 00:00:00,79.845,80.028,79.841,79.978,5597199981.0
2005-01-07 00:30:00,79.972,79.992,79.831,79.907,5382099989.0
2005-01-07 01:00:00,79.865,79.929,79.819,79.842,5695699981.0
2005-01-07 01:30:00,79.876,79.959,79.815,79.925,5988300010.0
2005-01-07 02:00:00,79.908,79.962,79.842,79.868,5855599972.0
2005-01-07 02:30:00,79.887,79.887,79.642,79.681,5479000004.0
2005-01-07 03:00:00,79.69,79.879,79.589,79.847,6125099978.0
2005-01-07 03:30:00,79.84,79.862,79.721,79.826,5593699998.0
2005-01-07 04:00:00,79.804,79.878,79.767,79.831,5748099983.0
2005-01-07 04:30:00,79.857,79.884,79.796,79.837,5864099999.0
2005-01-07 05:00:00,79.825,79.86,79.744,79.753,6053599970.0
2005-01-07 05:30:00,79.768,79.792,79.698,79.742,5973200004.0
2005-01-07 06:00:00,79.744,79.842,79.727,79.784,5324599981.0
2005-01-07 06:30:00,79.777,79.806,79.737,79.771,5847299995.0
2005-01-07 07:00:00,79.788,79.795,79.651,79.657,5992100006.0
2005-01-07 07:30:00,79.653,79.707,79.57,79.693,5850399983.0
2005-01-07 08:00:00,79.68,79.706,79.586,79.691,5351099997.0
2005-01-07 08:30:00,79.671,79.729,79.613,79.631,5881199987.0
2005-01-07 09:00:00,79.618,79.739,79.6,79.636,4920299990.0
2005-01-07 09:30:00,79.633,79.746,79.587,79.713,6279999989.0
2005-01-07 10:00:00,79.7,79.768,79.666,79.704,5711299991.0
2005-01-07 10:30:00,79.705,79.748,79.63,79.665,6176300000.0
2005-01-07 11:00:00,79.674,79.768,79.611,79.72,5709099980.0
2005-01-07 11:30:00,79.712,79.877,79.684,79.788,6656999981.0
2005-01-07 12:00:00,79.757,79.89,79.731,79.867,5794399983.0
2005-01-07 12:30:00,79.826,79.892,79.597,79.653,5904199988.0
2005-01-07 13:00:00,79.642,79.769,79.635,79.714,5934099967.0
2005-01-07 13:30:00,79.672,79.752,79.588,79.752,6446099992.0
2005-01-07 14:00:00,79.773,79.801,79.612,79.649,5724899985.0
2005-01-07 14:30:00,79.639,79.733,79.603,79.65,5422999994.0
2005-01-07 15:00:00,79.644,79.808,79.615,79.766,5818899978.0
2005-01-07 15:30:00,79.758,79.792,79.333,79.498,5552099985.0
2005-01-07 16:00:00,79.495,79.683,79.471,79.601,5939499982.0
2005-01-07 16:30:00,79.599,79.638,79.51,79.59,5572199980.0
2005-01-07 17:00:00,79.586,79.623,79.268,79.284,5872699980.0
2005-01-07 17:30:00,79.29,79.41,79.139,79.388,5253099994.0
2005-01-07 18:00:00,79.407,79.57,79.322,79.429,44162599897.0
2005-01-07 18:30:00,79.414,79.579,79.401,79.467,28654999966.0
2005-01-07 19:00:00,79.447,79.528,79.335,79.363,19129999964.0
2005-01-07 19:30:00,79.37,79.473,79.192,79.473,19053499948.0
2005-01-07 20:00:00,79.427,79.427,79.22,79.233,18540699976.0
2005-01-07 20:30:00,79.237,79.295,79.135,79.188,24949899960.0
2005-01-07 21:00:00,79.172,79.303,79.134,79.277,21421699968.0
2005-01-07 21:30:00,79.289,79.354,79.203,79.327,11208199997.0
2005-01-07 22:00:00,79.33,79.429,79.26,79.348,10801899987.0
2005-01-07 22:30:00,79.326,79.368,79.167,79.208,9517399997.0
2005-01-07 23:00:00,79.271,79.368,79.223,79.319,5423800002.0
2005-01-07 23:30:00,79.304,79.386,79.241,79.299,5562599995.0
2005-01-10 00:00:00,79.292,79.339,79.222,79.335,6189499976.0
2005-01-10 00:30:00,79.324,79.396,79.266,79.361,5265999988.0
2005-01-10 01:00:00,79.339,79.463,79.292,79.425,5491399983.0
2005-01-10 01:30:00,79.396,79.457,79.321,79.353,5957299985.0
2005-01-10 02:00:00,79.333,79.443,79.329,79.392,5816599995.0
2005-01-10 02:30:00,79.365,79.43,79.302,79.412,5954299985.0
2005-01-10 03:00:00,79.381,79.464,79.293,79.318,5988199995.0
2005-01-10 03:30:00,79.306,79.353,79.146,79.176,6119599990.0
2005-01-10 04:00:00,79.154,79.239,79.131,79.188,5502099983.0
2005-01-10 04:30:00,79.18,79.245,79.149,79.201,5682299990.0
2005-01-10 05:00:00,79.216,79.369,79.194,79.251,5651799986.0
2005-01-10 05:30:00,79.265,79.322,79.216,79.305,5451799992.0
2005-01-10 06:00:00,79.288,79.396,79.221,79.259,5295100001.0
2005-01-10 06:30:00,79.26,79.331,79.236,79.308,5398899984.0
2005-01-10 07:00:00,79.288,79.359,79.244,79.341,5877599976.0
2005-01-10 07:30:00,79.335,79.373,79.24,79.297,5873999968.0
2005-01-10 08:00:00,79.303,79.389,79.253,79.344,6017699996.0
2005-01-10 08:30:00,79.323,79.374,79.268,79.36,5738899984.0
2005-01-10 09:00:00,79.335,79.459,79.239,79.242,5625899995.0
2005-01-10 09:30:00,79.24,79.34,79.149,79.174,5993800013.0
2005-01-10 10:00:00,79.187,79.351,79.134,79.282,5969999985.0
2005-01-10 10:30:00,79.283,79.303,79.203,79.271,6610599976.0
2005-01-10 11:00:00,79.25,79.383,79.206,79.256,5774500007.0
2005-01-10 11:30:00,79.253,79.265,79.13,79.185,6687399997.0
2005-01-10 12:00:00,79.195,79.241,79.116,79.169,5538699988.0
2005-01-10 12:30:00,79.158,79.211,79.081,79.165,5873199989.0
2005-01-10 13:00:00,79.163,79.292,79.103,79.22,5879199970.0
2005-01-10 13:30:00,79.192,79.281,79.115,79.227,6058899988.0
2005-01-10 14:00:00,79.22,79.261,79.062,79.126,5447000002.0
2005-01-10 14:30:00,79.122,79.196,79.066,79.177,5466599980.0
2005-01-10 15:00:00,79.174,79.308,79.11,79.308,6037399979.0
2005-01-10 15:30:00,79.292,79.335,79.196,79.21,5874399979.0
2005-01-10 16:00:00,79.214,79.259,79.147,79.187,5524500000.0
2005-01-10 16:30:00,79.176,79.235,79.125,79.16,5998299984.0
2005-01-10 17:00:00,79.18,79.2,79.1,79.133,5303099989.0
2005-01-10 17:30:00,79.162,79.254,79.059,79.234,6014299958.0
2005-01-10 18:00:00,79.182,79.336,79.16,79.251,46391699914.0
2005-01-10 18:30:00,79.237,79.302,79.169,79.197,28606099974.0
2005-01-10 19:00:00,79.186,79.273,79.076,79.126,18706699933.0
2005-01-10 19:30:00,79.124,79.172,79.066,79.128,18267499947.0
2005-01-10 20:00:00,79.131,79.199,79.048,79.057,18297999994.0
2005-01-10 20:30:00,79.063,79.082,78.93,78.965,24909699893.0
2005-01-10 21:00:00,79.0,79.027,78.85,79.024,21048299971.0
2005-01-10 21:30:00,79.0,79.036,78.914,78.985,11123199983.0
2005-01-10 22:00:00,78.965,79.043,78.938,78.979,10725799994.0
2005-01-10 22:30:00,78.995,79.008,78.867,78.926,9960199973.0
2005-01-10 23:00:00,78.953,79.033,78.891,79.01,5826699990.0
2005-01-10 23:30:00,79.006,79.036,78.93,78.983,5689099978.0
2005-01-11 00:00:00,78.995,79.05,78.935,78.975,6248599968.0
2005-01-11 00:30:00,78.954,79.072,78.915,79.002,5422899995.0
2005-01-11 01:00:00,78.974,79.063,78.935,79.058,5984299974.0
2005-01-11 01:30:00,79.02,79.092,78.985,79.046,5881299996.0
2005-01-11 02:00:00,79.073,79.11,79.021,79.073,5833100003.0
2005-01-11 02:30:00,79.088,79.107,78.995,79.04,6070999987.0
2005-01-11 03:00:00,79.04,79.161,79.04,79.16,6180599986.0
2005-01-11 03:30:00,79.125,79.143,79.029,79.065,5250599996.0
2005-01-11 04:00:00,79.068,79.082,78.957,79.018,5032499976.0
2005-01-11 04:30:00,79.044,79.097,78.99,79.097,5740799993.0
2005-01-11 05:00:00,79.076,79.1,78.987,79.034,6233899999.0
2005-01-11 05:30:00,79.042,79.065,78.981,79.015,6305899982.0
2005-01-11 06:00:00,79.012,79.124,78.994,79.027,6156900008.0
2005-01-11 06:30:00,79.025,79.089,78.986,79.048,6013499990.0
2005-01-11 07:00:00,79.025,79.113,79.002,79.056,5353199987.0
2005-01-11 07:30:00,79.065,79.125,79.018,79.08,5883499990.0
2005-01-11 08:00:00,79.09,79.154,79.045,79.121,5721299993.0
2005-01-11 08:30:00,79.126,79.162,79.051,79.105,5952199966.0
2005-01-11 09:00:00,79.089,79.306,79.036,79.247,6184799965.0
2005-01-11 09:30:00,79.233,79.405,79.224,79.401,5745700003.0
2005-01-11 10:00:00,79.392,79.417,79.307,79.395,5822899990.0
2005-01-11 10:30:00,79.379,79.43,79.253,79.268,6516399985.0
2005-01-11 11:00:00,79.285,79.412,79.225,79.358,5247199998.0
2005-01-11 11:30:00,79.397,79.405,79.268,79.325,6524999990.0
2005-01-11 12:00:00,79.306,79.427,79.243,79.315,5874999973.0
2005-01-11 12:30:00,79.288,79.385,79.234,79.295,5999800006.0
2005-01-11 13:00:00,79.308,79.335,79.159,79.17,5905199993.0
2005-01-11 13:30:00,79.16,79.303,79.16,79.185,6077799991.0
2005-01-11 14:00:00,79.207,79.24,79.136,79.192,5787199996.0
2005-01-11 14:30:00,79.201,79.224,79.089,79.173,5340599973.0
2005-01-11 15:00:00,79.172,79.269,79.128,79.257,5884799975.0
2005-01-11 15:30:00,79.237,79.273,79.144,79.172,5856099985.0
2005-01-11 16:00:00,79.164,79.237,79.104,79.178,5709899981.0
2005-01-11 16:30:00,79.16,79.22,79.117,79.177,5963100003.0
2005-01-11 17:00:00,79.169,79.219,79.126,79.16,5493199984.0
2005-01-11 17:30:00,79.167,79.301,79.126,79.227,5989900018.0
2005-01-11 18:00:00,79.169,79.268,78.83,79.235,44063799937.0
2005-01-11 18:30:00,79.227,79.231,78.877,78.915,29149899975.0
2005-01-11 19:00:00,78.895,78.951,78.769,78.832,18895799927.0
2005-01-11 19:30:00,78.84,78.85,78.634,78.722,17885099959.0
2005-01-11 20:00:00,78.721,78.773,78.639,78.665,19207299976.0
2005-01-11 20:30:00,78.691,78.745,78.624,78.675,24798299948.0
2005-01-11 21:00:00,78.697,78.746,78.629,78.634,21263999928.0
2005-01-11 21:30:00,78.677,78.708,78.592,78.652,11094899973.0
2005-01-11 22:00:00,78.653,78.789,78.62,78.72,10799099966.0
2005-01-11 22:30:00,78.706,78.78,78.67,78.67,9788299977.0
2005-01-11 23:00:00,78.772,78.811,78.653,78.685,5841199996.0
2005-01-11 23:30:00,78.664,78.73,78.628,78.645,6276499975.0
2005-01-12 00:00:00,78.67,78.777,78.61,78.651,6037999988.0
2005-01-12 00:30:00,78.654,78.798,78.654,78.785,5602299989.0
2005-01-12 01:00:00,78.754,78.872,78.729,78.859,5613699992.0
2005-01-12 01:30:00,78.861,78.889,78.779,78.86,6079299966.0
2005-01-12 02:00:00,78.897,78.96,78.75,78.81,6060599995.0
2005-01-12 02:30:00,78.814,78.919,78.675,78.675,6152699979.0
2005-01-12 03:00:00,78.666,78.771,78.665,78.672,6207799974.0
2005-01-12 03:30:00,78.691,78.721,78.606,78.677,5697499988.0
2005-01-12 04:00:00,78.666,78.694,78.597,78.597,5403599996.0
2005-01-12 04:30:00,78.609,78.64,78.557,78.583,5912499993.0
2005-01-12 05:00:00,78.571,78.642,78.528,78.619,5907400002.0
2005-01-12 05:30:00,78.622,78.65,78.503,78.606,5409499992.0
2005-01-12 06:00:00,78.581,78.658,78.566,78.6,5818899965.0
2005-01-12 06:30:00,78.598,78.662,78.586,78.644,5804300009.0
2005-01-12 07:00:00,78.621,78.668,78.595,78.652,5716299985.0
2005-01-12 07:30:00,78.615,78.644,78.533,78.587,5494099996.0
2005-01-12 08:00:00,78.622,78.664,78.557,78.588,5783899980.0
2005-01-12 08:30:00,78.61,78.669,78.552,78.562,6203699981.0
2005-01-12 09:00:00,78.537,78.609,78.163,78.17,5336499986.0
2005-01-12 09:30:00,78.173,78.279,78.081,78.124,5639200011.0
2005-01-12 10:00:00,78.118,78.22,78.044,78.187,5776599988.0
2005-01-12 10:30:00,78.177,78.204,78.04,78.065,6292099980.0
2005-01-12 11:00:00,78.092,78.279,78.051,78.242,5576599990.0
2005-01-12 11:30:00,78.248,78.289,78.102,78.176,6666399983.0
2005-01-12 12:00:00,78.156,78.294,78.128,78.176,6003799988.0
2005-01-12 12:30:00,78.165,78.322,78.151,78.258,5820799996.0
2005-01-12 13:00:00,78.257,78.282,77.926,77.993,6313599970.0
2005-01-12 13:30:00,77.993,78.153,77.933,78.115,6575499979.0
2005-01-12 14:00:00,78.128,78.159,78.016,78.092,5625499999.0
2005-01-12 14:30:00,78.079,78.236,78.079,78.196,5851899961.0
2005-01-12 15:00:00,78.177,78.208,78.042,78.138,5965099983.0
2005-01-12 15:30:00,78.165,78.238,77.98,78.091,6261899981.0
2005-01-12 16:00:00,78.083,78.36,78.067,78.195,5964699988.0
2005-01-12 16:30:00,78.189,78.395,78.161,78.27,5810499988.0
2005-01-12 17:00:00,78.269,78.656,78.222,78.625,5957599979.0
2005-01-12 17:30:00,78.65,78.802,78.605,78.65,5315300002.0
2005-01-12 18:00:00,78.639,78.752,78.56,78.605,46728499891.0
2005-01-12 18:30:00,78.6,78.631,78.443,78.528,28848799930.0
2005-01-12 19:00:00,78.558,78.621,78.418,78.565,19421799977.0
2005-01-12 19:30:00,78.578,78.649,78.452,78.472,18623599982.0
2005-01-12 20:00:00,78.486,78.527,78.427,78.487,18721299946.0
2005-01-12 20:30:00,78.461,78.578,78.447,78.51,25202199968.0
2005-01-12 21:00:00,78.495,78.564,78.475,78.526,21285099952.0
2005-01-12 21:30:00,78.5,78.58,78.482,78.542,10719299978.0
2005-01-12 22:00:00,78.526,78.592,78.478,78.558,11005799988.0
2005-01-12 22:30:00,78.521,78.596,78.457,78.476,9174099981.0
2005-01-12 23:00:00,78.544,78.618,78.503,78.573,5619499983.0
2005-01-12 23:30:00,78.581,78.586,78.452,78.49,6000200004.0
2005-01-13 00:00:00,78.52,78.53,78.375,78.426,5567399982.0
2005-01-13 00:30:00,78.419,78.467,78.346,78.435,5801899985.0
2005-01-13 01:00:00,78.429,78.604,78.4,78.506,5525999983.0
2005-01-13 01:30:00,78.525,78.552,78.457,78.478,5486699978.0
2005-01-13 02:00:00,78.47,78.585,78.422,78.559,6134399985.0
2005-01-13 02:30:00,78.6,78.723,78.593,78.645,5687199999.0
2005-01-13 03:00:00,78.659,78.708,78.586,78.617,6262800012.0
2005-01-13 03:30:00,78.609,78.656,78.555,78.635,5584899980.0
2005-01-13 04:00:00,78.638,78.652,78.57,78.604,5345099991.0
2005-01-13 04:30:00,78.603,78.684,78.554,78.609,5743399996.0
2005-01-13 05:00:00,78.591,78.645,78.553,78.554,5709299983.0
2005-01-13 05:30:00,78.535,78.554,78.453,78.509,5467199991.0
2005-01-13 06:00:00,78.504,78.555,78.476,78.536,5442600007.0
2005-01-13 06:30:00,78.514,78.552,78.422,78.455,5784999983.0
2005-01-13 07:00:00,78.423,78.52,78.391,78.432,5847200004.0
2005-01-13 07:30:00,78.432,78.51,78.412,78.469,5925500004.0
2005-01-13 08:00:00,78.462,78.475,78.316,78.372,5581699982.0
2005-01-13 08:30:00,78.391,78.413,78.263,78.318,5812999971.0
2005-01-13 09:00:00,78.305,78.374,78.254,78.298,5920099991.0
2005-01-13 09:30:00,78.282,78.361,78.233,78.279,5638600014.0
2005-01-13 10:00:00,78.282,78.351,78.212,78.247,5834300007.0
2005-01-13 10:30:00,78.24,78.38,78.168,78.375,6400099999.0
2005-01-13 11:00:00,78.353,78.381,78.213,78.246,5940899986.0
2005-01-13 11:30:00,78.257,78.416,78.176,78.403,6380799983.0
2005-01-13 12:00:00,78.376,78.472,78.326,78.426,6261399980.0
2005-01-13 12:30:00,78.405,78.635,78.381,78.524,5655899999.0
2005-01-13 13:00:00,78.522,78.577,78.437,78.489,5821699980.0
2005-01-13 13:30:00,78.495,78.545,78.442,78.54,6572699973.0
2005-01-13 14:00:00,78.525,78.676,78.482,78.64,5473899973.0
2005-01-13 14:30:00,78.647,78.665,78.496,78.504,5002899992.0
2005-01-13 15:00:00,78.458,78.557,78.401,78.538,6268599976.0
2005-01-13 15:30:00,78.482,78.649,78.449,78.608,6086499987.0
2005-01-13 16:00:00,78.6,78.636,78.342,78.342,6009900003.0
2005-01-13 16:30:00,78.364,78.498,78.351,78.475,5970199981.0
2005-01-13 17:00:00,78.48,78.508,78.38,78.393,5673800005.0
2005-01-13 17:30:00,78.391,78.499,78.275,78.335,6118999981.0
2005-01-13 18:00:00,78.312,78.7,78.312,78.442,46847799898.0
2005-01-13 18:30:00,78.417,78.637,78.404,78.539,28818599939.0
2005-01-13 19:00:00,78.545,78.66,78.429,78.52,18330599962.0
2005-01-13 19:30:00,78.538,78.623,78.484,78.584,18086299959.0
2005-01-13 20:00:00,78.577,78.611,78.474,78.574,19387899983.0
2005-01-13 20:30:00,78.554,78.643,78.492,78.615,25189499995.0
2005-01-13 21:00:00,78.613,78.618,78.486,78.525,20805099951.0
2005-01-13 21:30:00,78.51,78.716,78.489,78.499,11151199985.0
2005-01-13 22:00:00,78.512,78.584,78.454,78.544,10674500001.0
2005-01-13 22:30:00,78.551,78.59,78.343,78.392,9848099983.0
2005-01-13 23:00:00,78.434,78.446,78.319,78.319,6154999984.0
2005-01-13 23:30:00,78.309,78.436,78.307,78.33,5949399987.0
2005-01-14 00:00:00,78.337,78.383,78.288,78.34,6021499987.0
2005-01-14 00:30:00,78.317,78.432,78.295,78.37,5385699987.0
2005-01-14 01:00:00,78.342,78.429,78.273,78.382,5417099964.0
2005-01-14 01:30:00,78.391,78.414,78.327,78.388,5895999985.0
2005-01-14 02:00:00,78.401,78.441,78.331,78.348,5781100001.0
2005-01-14 02:30:00,78.353,78.381,78.205,78.229,5812699977.0
2005-01-14 03:00:00,78.221,78.247,78.066,78.221,5695399995.0
2005-01-14 03:30:00,78.203,78.241,78.103,78.209,5855399959.0
2005-01-14 04:00:00,78.191,78.291,78.145,78.221,5675899973.0
2005-01-14 04:30:00,78.207,78.288,78.138,78.205,6067199975.0
2005-01-14 05:00:00,78.206,78.253,78.155,78.169,5622200007.0
2005-01-14 05:30:00,78.171,78.208,78.085,78.165,5709399993.0
2005-01-14 06:00:00,78.134,78.166,78.079,78.145,5556199985.0
2005-01-14 06:30:00,78.119,78.143,77.968,78.097,5920999970.0
2005-01-14 07:00:00,78.092,78.102,77.932,78.09,5445599981.0
2005-01-14 07:30:00,78.044,78.145,77.992,78.118,6037899987.0
2005-01-14 08:00:00,78.129,78.25,78.079,78.183,6341299999.0
2005-01-14 08:30:00,78.205,78.322,78.174,78.174,5780399989.0
2005-01-14 09:00:00,78.156,78.235,78.084,78.124,5904200010.0
2005-01-14 09:30:00,78.135,78.222,78.04,78.067,5302599992.0
2005-01-14 10:00:00,78.071,78.119,77.953,78.017,6120799997.0
2005-01-14 10:30:00,77.985,78.038,77.85,77.873,6388400004.0
2005-01-14 11:00:00,77.869,78.017,77.812,77.95,5891100000.0
2005-01-14 11:30:00,77.944,77.996,77.839,77.911,5958099996.0
2005-01-14 12:00:00,77.882,78.103,77.88,78.061,6197999980.0
2005-01-14 12:30:00,78.061,78.065,77.91,78.03,5683599981.0
2005-01-14 13:00:00,78.012,78.084,77.857,77.874,6175999991.0
2005-01-14 13:30:00,77.868,77.92,77.805,77.858,6345999979.0
2005-01-14 14:00:00,77.854,77.963,77.825,77.919,5620099980.0
2005-01-14 14:30:00,77.913,77.994,77.856,77.896,5334499990.0
2005-01-14 15:00:00,77.884,77.949,77.714,77.937,6149899967.0
2005-01-14 15:30:00,77.925,77.925,77.733,77.828,5663299998.0
2005-01-14 16:00:00,77.812,78.01,77.742,77.981,5877599981.0
2005-01-14 16:30:00,77.949,78.019,77.841,77.906,5957599990.0
2005-01-14 17:00:00,77.889,77.915,77.7,77.776,5883599982.0
2005-01-14 17:30:00,77.765,77.921,77.687,77.874,5574299990.0
2005-01-14 18:00:00,77.843,77.931,77.37,77.8,44591699941.0
2005-01-14 18:30:00,77.784,77.817,77.38,77.66,28160799952.0
2005-01-14 19:00:00,77.657,77.708,77.313,77.413,17645999967.0
2005-01-14 19:30:00,77.405,77.489,77.336,77.397,18325399953.0
2005-01-14 20:00:00,77.396,77.405,77.209,77.305,18939399960.0
2005-01-14 20:30:00,77.333,77.353,77.22,77.291,25612099923.0
2005-01-14 21:00:00,77.28,77.334,77.144,77.155,20741299967.0
2005-01-14 21:30:00,77.145,77.345,77.105,77.313,10701599979.0
2005-01-14 22:00:00,77.321,77.408,77.283,77.4,10535199959.0
2005-01-14 22:30:00,77.392,77.421,77.279,77.286,9490699980.0
2005-01-14 23:00:00,77.389,77.475,77.35,77.461,5728099979.0
2005-01-14 23:30:00,77.422,77.568,77.355,77.407,5335499981.0
2005-01-17 00:00:00,77.443,77.48,77.347,77.396,5980199990.0
2005-01-17 00:30:00,77.407,77.428,77.311,77.36,5546799985.0
2005-01-17 01:00:00,77.338,77.402,77.231,77.275,5975300002.0
2005-01-17 01:30:00,77.284,77.368,77.268,77.308,5867899967.0
2005-01-17 02:00:00,77.288,77.373,77.275,77.335,6029299980.0
2005-01-17 02:30:00,77.352,77.481,77.319,77.468,6609399951.0
2005-01-17 03:00:00,77.442,77.49,77.412,77.445,5574499985.0
2005-01-17 03:30:00,77.44,77.54,77.428,77.513,5790899986.0
2005-01-17 04:00:00,77.503,77.588,77.484,77.556,5471800002.0
2005-01-17 04:30:00,77.58,77.615,77.527,77.583,5613299986.0
2005-01-17 05:00:00,77.574,77.68,77.537,77.68,5838799986.0
2005-01-17 05:30:00,77.668,77.682,77.559,77.574,5346299993.0
2005-01-17 06:00:00,77.577,77.659,77.551,77.641,5767299992.0
2005-01-17 06:30:00,77.63,77.701,77.613,77.661,5410399978.0
2005-01-17 07:00:00,77.671,77.717,77.617,77.65,5674599989.0
2005-01-17 07:30:00,77.638,77.715,77.624,77.677,5916500012.0
2005-01-17 08:00:00,77.687,77.73,77.623,77.682,5720399990.0
2005-01-17 08:30:00,77.643,77.734,77.626,77.667,5581099980.0
2005-01-17 09:00:00,77.642,77.752,77.614,77.642,5766899990.0
2005-01-17 09:30:00,77.64,77.677,77.481,77.575,5690199995.0
2005-01-17 10:00:00,77.545,77.591,77.347,77.413,5700999994.0
2005-01-17 10:30:00,77.394,77.423,77.254,77.285,5934299975.0
2005-01-17 11:00:00,77.27,77.39,77.213,77.328,5397299993.0
2005-01-17 11:30:00,77.316,77.382,77.229,77.275,6479499991.0
2005-01-17 12:00:00,77.255,77.373,77.23,77.346,6132499989.0
2005-01-17 12:30:00,77.347,77.375,77.182,77.317,6290999978.0
2005-01-17 13:00:00,77.309,77.348,77.245,77.33,5712699987.0
2005-01-17 13:30:00,77.315,77.372,77.192,77.221,5818199997.0
2005-01-17 14:00:00,77.247,77.343,77.231,77.275,5541999982.0
2005-01-17 14:30:00,77.27,77.366,77.252,77.32,5418499979.0
2005-01-17 15:00:00,77.304,77.42,77.288,77.395,6299499988.0
2005-01-17 15:30:00,77.397,77.561,77.361,77.473,6171499986.0
2005-01-17 16:00:00,77.499,77.552,77.46,77.47,5322899969.0
2005-01-17 16:30:00,77.47,77.504,77.354,77.399,5760299988.0
2005-01-17 17:00:00,77.401,77.425,77.261,77.398,5489199988.0
2005-01-17 17:30:00,77.35,77.412,77.321,77.368,5683399990.0
2005-01-17 18:00:00,77.339,77.41,77.298,77.328,42678599879.0
2005-01-17 18:30:00,77.299,77.441,77.256,77.419,29415199913.0
2005-01-17 19:00:00,77.438,77.438,77.275,77.339,19055499937.0
2005-01-17 19:30:00,77.382,77.392,77.268,77.37,18756599958.0
2005-01-17 20:00:00,77.358,77.399,77.27,77.334,19211499964.0
2005-01-17 20:30:00,77.33,77.39,77.301,77.35,24640099946.0
2005-01-17 21:00:00,77.322,77.384,77.27,77.347,20524599960.0
2005-01-17 21:30:00,77.335,77.39,77.297,77.322,11126599964.0
2005-01-17 22:00:00,77.317,77.487,77.261,77.321,10409299984.0
2005-01-17 22:30:00,77.285,77.441,77.273,77.388,10140999989.0
2005-01-17 23:00:00,77.407,77.447,77.298,77.386,5917199984.0
2005-01-17 23:30:00,77.352,77.397,77.292,77.343,5364999989.0
2005-01-18 00:00:00,77.349,77.407,77.146,77.186,6103700001.0
2005-01-18 00:30:00,77.212,77.244,77.085,77.152,5897199972.0
2005-01-18 01:00:00,77.113,77.269,77.113,77.207,5960400010.0
2005-01-18 01:30:00,77.229,77.354,77.197,77.238,5916599986.0
2005-01-18 02:00:00,77.236,77.392,77.147,77.213,6097799966.0
2005-01-18 02:30:00,77.212,77.295,77.141,77.141,6341799989.0
2005-01-18 03:00:00,77.119,77.195,77.081,77.18,5951400001.0
2005-01-18 03:30:00,77.171,77.193,77.071,77.107,5984199985.0
2005-01-18 04:00:00,77.127,77.137,77.016,77.04,5408399972.0
2005-01-18 04:30:00,77.002,77.11,76.953,77.05,5764399991.0
2005-01-18 05:00:00,77.058,77.086,76.988,77.044,5969999975.0
2005-01-18 05:30:00,77.065,77.075,76.973,77.056,5747199992.0
2005-01-18 06:00:00,77.034,77.152,77.012,77.068,5383400005.0
2005-01-18 06:30:00,77.069,77.12,77.03,77.066,5574299986.0
2005-01-18 07:00:00,77.068,77.219,77.063,77.218,5754599996.0
2005-01-18 07:30:00,77.189,77.266,77.145,77.195,5908299996.0
2005-01-18 08:00:00,77.225,77.253,77.166,77.206,5738700003.0
2005-01-18 08:30:00,77.233,77.242,77.156,77.207,6092399997.0
2005-01-18 09:00:00,77.206,77.321,77.173,77.257,5927799987.0
2005-01-18 09:30:00,77.255,77.26,76.957,76.995,6623799980.0
2005-01-18 10:00:00,77.012,77.091,76.96,77.031,5777399989.0
2005-01-18 10:30:00,77.031,77.134,77.006,77.062,5984799991.0
2005-01-18 11:00:00,77.046,77.284,77.011,77.27,5897799993.0
2005-01-18 11:30:00,77.267,77.411,77.211,77.344,6182999994.0
2005-01-18 12:00:00,77.343,77.465,77.288,77.45,5876200011.0
2005-01-18 12:30:00,77.471,77.6,77.408,77.444,5680699985.0
2005-01-18 13:00:00,77.432,77.572,77.38,77.498,6010799985.0
2005-01-18 13:30:00,77.513,77.671,77.374,77.53,6046999991.0
2005-01-18 14:00:00,77.548,77.567,77.392,77.462,5768700003.0
2005-01-18 14:30:00,77.463,77.63,77.415,77.55,5728799998.0
2005-01-18 15:00:00,77.516,77.629,77.337,77.455,6088599981.0
2005-01-18 15:30:00,77.44,77.607,77.415,77.542,5940599991.0
2005-01-18 16:00:00,77.496,77.6,77.417,77.54,8961499883.0
2005-01-18 16:30:00,77.53,77.76,77.52,77.55,9941999850.0
2005-01-18 17:00:00,77.58,77.65,77.48,77.51,9941999850.0
2005-01-18 17:30:00,77.5,77.71,77.49,77.58,8947799865.0
2005-01-18 18:00:00,77.58,77.64,77.52,77.58,9941999850.0
2005-01-18 18:30:00,77.58,77.64,77.47,77.64,9610599855.0
2005-01-18 19:00:00,77.63,77.75,77.61,77.66,9941999850.0
2005-01-18 19:30:00,77.67,77.7,77.485,77.535,11296499866.0
2005-01-18 20:00:00,77.532,77.65,77.467,77.517,19204999969.0
2005-01-18 20:30:00,77.511,77.666,77.502,77.582,23943200004.0
2005-01-18 21:00:00,77.569,77.609,77.484,77.535,20346299971.0
2005-01-18 21:30:00,77.51,77.614,77.453,77.587,10843899971.0
2005-01-18 22:00:00,77.6,77.7,77.538,77.649,10403199955.0
2005-01-18 22:30:00,77.641,77.677,77.532,77.603,9535699993.0
2005-01-18 23:00:00,77.615,77.661,77.225,77.259,5559699993.0
2005-01-18 23:30:00,77.238,77.597,77.09,77.182,5557299991.0
2005-01-19 00:00:00,77.166,77.188,77.05,77.068,5813500015.0
2005-01-19 00:30:00,77.041,77.32,76.952,77.16,6834699915.0
2005-01-19 01:00:00,77.037,77.39,76.945,77.084,5609200008.0
2005-01-19 01:30:00,77.096,77.41,77.076,77.173,6170999984.0
2005-01-19 02:00:00,77.189,77.57,77.17,77.54,5631999997.0
2005-01-19 02:30:00,77.54,77.55,77.284,77.34,5711399976.0
2005-01-19 03:00:00,77.331,77.503,77.331,77.466,5691799991.0
2005-01-19 03:30:00,77.472,77.503,77.372,77.467,5448699989.0
2005-01-19 04:00:00,77.46,77.5,77.376,77.427,5215899973.0
2005-01-19 04:30:00,77.452,77.465,77.381,77.415,6147799978.0
2005-01-19 05:00:00,77.433,77.503,77.392,77.478,5665299975.0
2005-01-19 05:30:00,77.47,77.511,77.424,77.503,5452199997.0
2005-01-19 06:00:00,77.499,77.513,77.421,77.486,5789499994.0
2005-01-19 06:30:00,77.489,77.579,77.47,77.527,5563199981.0
2005-01-19 07:00:00,77.52,77.562,77.449,77.496,5442799997.0
2005-01-19 07:30:00,77.477,77.54,77.438,77.49,5893899988.0
2005-01-19 08:00:00,77.488,77.611,77.412,77.611,5072199975.0
2005-01-19 08:30:00,77.582,77.621,77.509,77.565,5828599988.0
2005-01-19 09:00:00,77.577,77.608,77.467,77.525,5331999982.0
2005-01-19 09:30:00,77.517,77.897,77.517,77.872,6003100002.0
2005-01-19 10:00:00,77.844,78.089,77.795,78.048,5750199991.0
2005-01-19 10:30:00,78.046,78.233,78.012,78.151,6441099967.0
2005-01-19 11:00:00,78.159,78.27,78.102,78.236,5552099975.0
2005-01-19 11:30:00,78.231,78.392,78.162,78.337,6784299990.0
2005-01-19 12:00:00,78.321,78.35,78.125,78.185,5840199981.0
2005-01-19 12:30:00,78.177,78.178,78.04,78.092,6517100014.0
2005-01-19 13:00:00,78.096,78.191,78.058,78.163,5816499988.0
2005-01-19 13:30:00,78.139,78.237,78.114,78.175,5794099980.0
2005-01-19 14:00:00,78.165,78.193,77.962,78.007,5295199996.0
2005-01-19 14:30:00,77.997,78.1,77.934,78.05,5713399991.0
2005-01-19 15:00:00,78.022,78.13,77.945,77.998,5596899974.0
2005-01-19 15:30:00,78.027,78.214,77.932,77.942,5930699999.0
2005-01-19 16:00:00,77.948,77.968,77.766,77.942,5855600001.0
2005-01-19 16:30:00,77.941,77.994,77.879,77.937,5941400005.0
2005-01-19 17:00:00,77.937,78.02,77.918,77.957,5855899978.0
2005-01-19 17:30:00,77.926,77.995,77.788,77.918,5410299984.0
2005-01-19 18:00:00,77.912,77.993,77.77,77.947,45771499911.0
2005-01-19 18:30:00,77.955,78.005,77.89,77.913,28681499941.0
2005-01-19 19:00:00,77.922,77.923,77.686,77.705,19109099958.0
2005-01-19 19:30:00,77.699,77.766,77.632,77.753,19097400005.0
2005-01-19 20:00:00,77.735,77.856,77.557,77.799,18950399933.0
2005-01-19 20:30:00,77.804,77.913,77.761,77.854,25349899953.0
2005-01-19 21:00:00,77.857,77.992,77.81,77.883,21350699974.0
2005-01-19 21:30:00,77.828,78.125,77.818,78.112,11233599987.0
2005-01-19 22:00:00,78.099,78.164,78.015,78.088,10515899975.0
2005-01-19 22:30:00,78.1,78.127,77.947,78.011,9541099975.0
2005-01-19 23:00:00,78.065,78.095,78.001,78.024,5680899981.0
2005-01-19 23:30:00,78.059,78.152,78.019,78.125,5642499989.0
2005-01-20 00:00:00,78.132,78.172,78.052,78.137,6002099977.0
2005-01-20 00:30:00,78.144,78.212,78.121,78.181,5302599991.0
2005-01-20 01:00:00,78.175,78.234,78.057,78.083,5584399982.0
2005-01-20 01:30:00,78.065,78.224,78.039,78.183,5913000000.0
2005-01-20 02:00:00,78.195,78.214,78.098,78.164,5749200005.0
2005-01-20 02:30:00,78.188,78.305,78.17,78.26,5501199974.0
2005-01-20 03:00:00,78.263,78.304,78.208,78.227,5824599994.0
2005-01-20 03:30:00,78.264,78.3,77.997,78.006,5475099987.0
2005-01-20 04:00:00,78.012,78.077,77.966,78.016,5804400003.0
2005-01-20 04:30:00,78.003,78.149,77.994,78.134,5820799992.0
2005-01-20 05:00:00,78.135,78.156,78.002,78.081,5969300000.0
2005-01-20 05:30:00,78.08,78.151,78.021,78.038,5428699993.0
2005-01-20 06:00:00,78.025,78.108,78.007,78.07,5620799986.0
2005-01-20 06:30:00,78.087,78.149,78.032,78.063,5373399988.0
2005-01-20 07:00:00,78.056,78.101,78.018,78.065,5446699984.0
2005-01-20 07:30:00,78.066,78.094,77.984,78.057,5203899997.0
2005-01-20 08:00:00,78.07,78.079,77.987,78.009,5657399986.0
2005-01-20 08:30:00,78.014,78.099,77.991,78.069,5805299994.0
2005-01-20 09:00:00,78.068,78.136,77.949,78.062,5920299994.0
2005-01-20 09:30:00,78.068,78.08,77.912,78.012,6180899988.0
2005-01-20 10:00:00,77.995,78.156,77.96,78.037,5752599974.0
2005-01-20 10:30:00,78.034,78.234,78.022,78.192,6212099980.0
2005-01-20 11:00:00,78.185,78.217,77.975,78.061,5206700000.0
2005-01-20 11:30:00,78.058,78.125,77.934,77.991,6169199996.0
2005-01-20 12:00:00,77.963,78.156,77.954,78.112,5422399991.0
2005-01-20 12:30:00,78.112,78.187,77.986,78.077,5465000003.0
2005-01-20 13:00:00,78.072,78.189,78.04,78.084,5979900003.0
2005-01-20 13:30:00,78.057,78.184,78.057,78.123,5862699985.0
2005-01-20 14:00:00,78.13,78.196,77.989,78.067,5649899997.0
2005-01-20 14:30:00,78.067,78.108,77.966,78.069,5590599977.0
2005-01-20 15:00:00,78.035,78.083,77.888,77.962,6537499972.0
2005-01-20 15:30:00,77.928,78.095,77.913,77.922,5608799990.0
2005-01-20 16:00:00,77.929,78.059,77.866,77.981,5831499964.0
2005-01-20 16:30:00,77.952,78.156,77.929,78.132,5818399976.0
2005-01-20 17:00:00,78.152,78.438,78.099,78.388,5874899997.0
2005-01-20 17:30:00,78.391,78.455,78.333,78.455,5905699986.0
2005-01-20 18:00:00,78.442,78.561,78.38,78.476,43514199906.0
2005-01-20 18:30:00,78.452,78.655,78.448,78.533,28818699920.0
2005-01-20 19:00:00,78.516,78.557,78.372,78.471,18809499982.0
2005-01-20 19:30:00,78.499,78.555,78.395,78.449,17671899951.0
2005-01-20 20:00:00,78.458,78.534,78.379,78.517,19502199969.0
2005-01-20 20:30:00,78.493,78.652,78.473,78.523,25142899932.0
2005-01-20 21:00:00,78.522,78.591,78.441,78.53,20846399948.0
2005-01-20 21:30:00,78.506,78.592,78.438,78.566,10359099973.0
2005-01-20 22:00:00,78.541,78.562,78.353,78.359,10853800020.0
2005-01-20 22:30:00,78.314,78.433,78.292,78.295,9909899978.0
2005-01-20 23:00:00,78.368,78.421,78.294,78.395,5936699998.0
2005-01-20 23:30:00,78.36,78.438,78.237,78.399,5777199983.0
2005-01-21 00:00:00,78.401,78.491,78.346,78.414,5844100000.0
2005-01-21 00:30:00,78.384,78.438,78.34,78.39,5911199994.0
2005-01-21 01:00:00,78.417,78.507,78.382,78.467,5549000003.0
2005-01-21 01:30:00,78.438,78.519,78.393,78.415,5479299992.0
2005-01-21 02:00:00,78.432,78.564,78.404,78.53,6204400004.0
2005-01-21 02:30:00,78.533,78.566,78.47,78.47,5747499985.0
2005-01-21 03:00:00,78.434,78.512,78.418,78.439,5624699983.0
2005-01-21 03:30:00,78.435,78.457,78.359,78.375,5855199983.0
2005-01-21 04:00:00,78.377,78.436,78.339,78.387,6140699977.0
2005-01-21 04:30:00,78.389,78.468,78.333,78.414,5749499998.0
2005-01-21 05:00:00,78.471,78.501,78.39,78.459,5544899984.0
2005-01-21 05:30:00,78.439,78.517,78.386,78.413,5808299983.0
2005-01-21 06:00:00,78.411,78.453,78.295,78.353,5740499986.0
2005-01-21 06:30:00,78.341,78.373,78.247,78.323,5749600000.0
2005-01-21 07:00:00,78.318,78.427,78.27,78.363,5456899999.0
2005-01-21 07:30:00,78.333,78.432,78.319,78.389,5903699967.0
2005-01-21 08:00:00,78.401,78.496,78.362,78.466,5201999981.0
2005-01-21 08:30:00,78.476,78.49,78.389,78.451,4910199989.0
2005-01-21 09:00:00,78.445,78.723,78.42,78.709,6397899981.0
2005-01-21 09:30:00,78.705,78.948,78.7,78.853,5573799997.0
2005-01-21 10:00:00,78.843,79.017,78.786,78.955,5502499988.0
2005-01-21 10:30:00,78.925,79.221,78.924,79.207,5969799998.0
2005-01-21 11:00:00,79.203,79.224,79.109,79.17,5736999982.0
2005-01-21 11:30:00,79.172,79.378,79.058,79.314,6731100003.0
2005-01-21 12:00:00,79.292,79.35,79.204,79.284,5540999991.0
2005-01-21 12:30:00,79.239,79.269,79.139,79.143,5719299998.0
2005-01-21 13:00:00,79.151,79.246,79.102,79.14,5993699982.0
2005-01-21 13:30:00,79.155,79.24,79.102,79.219,5977099996.0
2005-01-21 14:00:00,79.208,79.371,79.173,79.255,5346400013.0
2005-01-21 14:30:00,79.229,79.322,79.144,79.307,5390799983.0
2005-01-21 15:00:00,79.283,79.313,79.174,79.248,5611499979.0
2005-01-21 15:30:00,79.22,79.361,79.169,79.322,5518199967.0
2005-01-21 16:00:00,79.335,79.364,79.195,79.195,5980899997.0
2005-01-21 16:30:00,79.18,79.298,79.096,79.148,6157699992.0
2005-01-21 17:00:00,79.132,79.263,79.076,79.117,5713399988.0
2005-01-21 17:30:00,79.094,79.218,79.041,79.149,5732699996.0
2005-01-21 18:00:00,79.105,79.28,79.023,79.093,44782399947.0
2005-01-21 18:30:00,79.076,79.265,79.03,79.182,29465999945.0
2005-01-21 19:00:00,79.174,79.248,79.074,79.22,18815999971.0
2005-01-21 19:30:00,79.204,79.252,79.088,79.14,18137799962.0
2005-01-21 20:00:00,79.155,79.192,79.044,79.087,17835699991.0
2005-01-21 20:30:00,79.073,79.145,79.033,79.051,25104399978.0
2005-01-21 21:00:00,79.056,79.18,78.993,79.039,21170599937.0
2005-01-21 21:30:00,79.073,79.108,78.956,78.976,11133899977.0
2005-01-21 22:00:00,78.971,79.071,78.958,78.99,10633699962.0
2005-01-21 22:30:00,78.998,79.083,78.949,79.024,9722899963.0
2005-01-21 23:00:00,78.993,79.065,78.951,79.013,5407199985.0
2005-01-21 23:30:00,78.991,79.014,78.876,78.982,5715999983.0
2005-01-24 00:00:00,78.984,79.057,78.949,78.984,5751399979.0
2005-01-24 00:30:00,78.989,79.185,78.983,79.137,5395399968.0
2005-01-24 01:00:00,79.133,79.21,79.092,79.165,6144199995.0
2005-01-24 01:30:00,79.163,79.238,79.122,79.142,5917999974.0
2005-01-24 02:00:00,79.172,79.26,79.11,79.214,6001599996.0
2005-01-24 02:30:00,79.232,79.288,79.147,79.214,5818399991.0
2005-01-24 03:00:00,79.187,79.249,79.113,79.146,6140299998.0
2005-01-24 03:30:00,79.157,79.21,79.102,79.173,5935799986.0
2005-01-24 04:00:00,79.165,79.245,79.082,79.1,5514399997.0
2005-01-24 04:30:00,79.096,79.21,79.096,79.159,6267599976.0
2005-01-24 05:00:00,79.152,79.196,79.106,79.164,6179599984.0
2005-01-24 05:30:00,79.175,79.249,79.122,79.2,5181300003.0
2005-01-24 06:00:00,79.195,79.255,79.117,79.165,5560999993.0
2005-01-24 06:30:00,79.158,79.208,79.101,79.136,5847699988.0
2005-01-24 07:00:00,79.113,79.146,79.056,79.072,5722499989.0
2005-01-24 07:30:00,79.078,79.132,79.025,79.125,5575699990.0
2005-01-24 08:00:00,79.11,79.181,79.059,79.089,4893199996.0
2005-01-24 08:30:00,79.088,79.13,78.978,79.009,5880099997.0
2005-01-24 09:00:00,79.004,79.067,78.906,79.067,5851299992.0
2005-01-24 09:30:00,79.027,79.19,79.021,79.172,5683899980.0
2005-01-24 10:00:00,79.159,79.281,79.145,79.256,5959800002.0
2005-01-24 10:30:00,79.261,79.395,79.226,79.289,5766899979.0
2005-01-24 11:00:00,79.287,79.312,79.121,79.176,5745499996.0
2005-01-24 11:30:00,79.155,79.32,79.117,79.171,6511599993.0
2005-01-24 12:00:00,79.175,79.212,79.082,79.108,5749699989.0
2005-01-24 12:30:00,79.111,79.229,79.066,79.194,5665199995.0
2005-01-24 13:00:00,79.19,79.271,79.01,79.064,6272999995.0
2005-01-24 13:30:00,79.035,79.165,79.035,79.086,6160999985.0
2005-01-24 14:00:00,79.097,79.177,78.992,79.065,5908499962.0
2005-01-24 14:30:00,79.023,79.082,78.971,79.049,5620599997.0
2005-01-24 15:00:00,79.019,79.142,78.949,79.138,6030699996.0
2005-01-24 15:30:00,79.094,79.139,78.976,79.019,5911899988.0
2005-01-24 16:00:00,79.007,79.146,78.966,78.986,5508699984.0
2005-01-24 16:30:00,78.969,79.07,78.942,79.016,5886199986.0
2005-01-24 17:00:00,79.037,79.075,78.962,79.075,6506399997.0
2005-01-24 17:30:00,79.035,79.104,78.964,78.972,5813599995.0
2005-01-24 18:00:00,78.929,79.077,78.89,79.065,46576699887.0
2005-01-24 18:30:00,79.024,79.111,78.866,78.921,28577499986.0
2005-01-24 19:00:00,78.899,78.97,78.818,78.952,18925299936.0
2005-01-24 19:30:00,78.941,79.051,78.915,78.989,17503500003.0
2005-01-24 20:00:00,78.993,79.048,78.944,78.993,18826699946.0
2005-01-24 20:30:00,78.983,79.051,78.919,78.96,25020000023.0
2005-01-24 21:00:00,78.982,79.022,78.887,78.96,21458999977.0
2005-01-24 21:30:00,78.948,79.083,78.922,79.046,10875099989.0
2005-01-24 22:00:00,79.03,79.052,78.928,78.956,10801699967.0
2005-01-24 22:30:00,78.948,79.013,78.845,78.892,9273999986.0
2005-01-24 23:00:00,78.963,79.003,78.884,78.95,5950299976.0
2005-01-24 23:30:00,78.969,79.041,78.897,78.982,5607499999.0
2005-01-25 00:00:00,79.012,79.064,78.952,79.054,5427799984.0
2005-01-25 00:30:00,79.041,79.111,78.998,79.083,5174499996.0
2005-01-25 01:00:00,79.091,79.105,78.89,78.969,5536599979.0
2005-01-25 01:30:00,78.962,79.019,78.897,79.0,5771900000.0
2005-01-25 02:00:00,79.0,79.044,78.957,78.999,6046499987.0
2005-01-25 02:30:00,78.983,79.17,78.911,79.022,5107699991.0
2005-01-25 03:00:00,79.028,79.095,78.968,79.07,6163800007.0
2005-01-25 03:30:00,79.035,79.188,79.035,79.139,5409499989.0
2005-01-25 04:00:00,79.154,79.174,79.078,79.15,5093599988.0
2005-01-25 04:30:00,79.127,79.17,79.028,79.043,6099499995.0
2005-01-25 05:00:00,79.065,79.085,78.975,79.054,5691899989.0
2005-01-25 05:30:00,79.045,79.098,79.014,79.077,5554299996.0
2005-01-25 06:00:00,79.055,79.132,79.036,79.1,5543599975.0
2005-01-25 06:30:00,79.096,79.165,79.056,79.148,5481699981.0
2005-01-25 07:00:00,79.143,79.198,79.107,79.15,5666099991.0
2005-01-25 07:30:00,79.145,79.196,79.11,79.168,5544399998.0
2005-01-25 08:00:00,79.176,79.255,79.132,79.247,5388799995.0
2005-01-25 08:30:00,79.241,79.318,79.196,79.27,5728599990.0
2005-01-25 09:00:00,79.275,79.392,79.221,79.312,5667199995.0
2005-01-25 09:30:00,79.307,79.559,79.288,79.501,5726399975.0
2005-01-25 10:00:00,79.487,79.557,79.4,79.486,5917999964.0
2005-01-25 10:30:00,79.474,79.696,79.468,79.654,6219799977.0
2005-01-25 11:00:00,79.63,79.67,79.329,79.374,5943099990.0
2005-01-25 11:30:00,79.382,79.419,79.299,79.325,6083599998.0
2005-01-25 12:00:00,79.303,79.503,79.265,79.482,5749399968.0
2005-01-25 12:30:00,79.497,79.623,79.458,79.56,5821699980.0
2005-01-25 13:00:00,79.561,79.68,79.515,79.532,5801299983.0
2005-01-25 13:30:00,79.523,79.669,79.514,79.66,6316999989.0
2005-01-25 14:00:00,79.626,79.666,79.415,79.449,5343899971.0
2005-01-25 14:30:00,79.416,79.506,79.352,79.381,5438199985.0
2005-01-25 15:00:00,79.361,79.425,79.302,79.415,5845699985.0
2005-01-25 15:30:00,79.4,79.458,79.329,79.409,5519100002.0
2005-01-25 16:00:00,79.422,79.647,79.41,79.56,5379400005.0
2005-01-25 16:30:00,79.57,79.651,79.526,79.585,5901599985.0
2005-01-25 17:00:00,79.615,79.723,79.49,79.525,5608399966.0
2005-01-25 17:30:00,79.527,79.747,79.433,79.527,5474299980.0
2005-01-25 18:00:00,79.469,79.71,79.463,79.532,42964499911.0
2005-01-25 18:30:00,79.521,79.688,79.516,79.61,29415700004.0
2005-01-25 19:00:00,79.593,79.682,79.515,79.669,17995399920.0
2005-01-25 19:30:00,79.665,79.721,79.574,79.644,17392499966.0
2005-01-25 20:00:00,79.661,79.68,79.517,79.558,18275299985.0
2005-01-25 20:30:00,79.558,79.687,79.523,79.595,25089999952.0
2005-01-25 21:00:00,79.589,79.623,79.47,79.565,20648799964.0
2005-01-25 21:30:00,79.543,79.657,79.532,79.642,10272599987.0
2005-01-25 22:00:00,79.633,79.68,79.578,79.64,11229499967.0
2005-01-25 22:30:00,79.616,79.66,79.503,79.506,9437599997.0
2005-01-25 23:00:00,79.578,79.614,79.491,79.574,5979199979.0
2005-01-25 23:30:00,79.574,79.608,79.491,79.581,5404899986.0
2005-01-26 00:00:00,79.594,79.69,79.567,79.617,5663499987.0
2005-01-26 00:30:00,79.635,79.676,79.554,79.564,5921099983.0
2005-01-26 01:00:00,79.54,79.625,79.49,79.531,6099999989.0
2005-01-26 01:30:00,79.522,79.616,79.475,79.607,5155100000.0
2005-01-26 02:00:00,79.616,79.616,79.513,79.561,5680399987.0
2005-01-26 02:30:00,79.565,79.581,79.452,79.51,5989799985.0
2005-01-26 03:00:00,79.514,79.554,79.447,79.526,5868699997.0
2005-01-26 03:30:00,79.529,79.554,79.433,79.479,6186300006.0
2005-01-26 04:00:00,79.441,79.554,79.441,79.516,5663799982.0
2005-01-26 04:30:00,79.51,79.596,79.497,79.54,5790799980.0
2005-01-26 05:00:00,79.544,79.562,79.183,79.34,5583699987.0
2005-01-26 05:30:00,79.322,79.426,79.279,79.349,6117399995.0
2005-01-26 06:00:00,79.377,79.431,79.345,79.358,5502900002.0
2005-01-26 06:30:00,79.369,79.437,79.265,79.293,6092100003.0
2005-01-26 07:00:00,79.297,79.358,79.233,79.295,5904299990.0
2005-01-26 07:30:00,79.298,79.355,79.264,79.325,5593399995.0
2005-01-26 08:00:00,79.333,79.419,79.303,79.375,5540899986.0
2005-01-26 08:30:00,79.379,79.431,79.323,79.372,6411599995.0
2005-01-26 09:00:00,79.385,79.448,79.245,79.313,6025000006.0
2005-01-26 09:30:00,79.303,79.463,79.301,79.442,5873900004.0
2005-01-26 10:00:00,79.419,79.561,79.388,79.51,5806099978.0
2005-01-26 10:30:00,79.528,79.58,79.406,79.426,6472299982.0
2005-01-26 11:00:00,79.43,79.515,79.375,79.504,6039599974.0
2005-01-26 11:30:00,79.48,79.677,79.41,79.644,6391999981.0
2005-01-26 12:00:00,79.614,79.686,79.539,79.68,6395899983.0
2005-01-26 12:30:00,79.682,79.848,79.591,79.761,5780599990.0
2005-01-26 13:00:00,79.757,79.77,79.664,79.693,5352499983.0
2005-01-26 13:30:00,79.659,79.782,79.65,79.693,6514300000.0
2005-01-26 14:00:00,79.696,79.782,79.563,79.563,5692299994.0
2005-01-26 14:30:00,79.582,79.766,79.566,79.674,5933199977.0
2005-01-26 15:00:00,79.644,79.757,79.562,79.709,6039499979.0
2005-01-26 15:30:00,79.694,79.82,79.608,79.785,6287399985.0
2005-01-26 16:00:00,79.759,79.805,79.688,79.734,5975300004.0
2005-01-26 16:30:00,79.735,79.757,79.655,79.699,6065699987.0
2005-01-26 17:00:00,79.708,79.779,79.666,79.764,5714699991.0
2005-01-26 17:30:00,79.766,79.811,79.627,79.64,6158999967.0
2005-01-26 18:00:00,79.642,79.87,79.581,79.688,42279999992.0
2005-01-26 18:30:00,79.69,79.762,79.655,79.696,29669599949.0
2005-01-26 19:00:00,79.686,79.849,79.638,79.822,19292299959.0
2005-01-26 19:30:00,79.838,79.84,79.719,79.774,18480699979.0
2005-01-26 20:00:00,79.777,79.818,79.597,79.644,19240299959.0
2005-01-26 20:30:00,79.648,79.749,79.617,79.685,25443299911.0
2005-01-26 21:00:00,79.686,79.771,79.65,79.697,20958799954.0
2005-01-26 21:30:00,79.69,79.735,79.589,79.601,10347099991.0
2005-01-26 22:00:00,79.613,79.783,79.568,79.773,10633999973.0
2005-01-26 22:30:00,79.76,79.818,79.691,79.727,9252099970.0
2005-01-26 23:00:00,79.815,79.851,79.726,79.829,5758500000.0
2005-01-26 23:30:00,79.811,79.91,79.739,79.829,5476499989.0
2005-01-27 00:00:00,79.841,79.904,79.795,79.817,5931200006.0
2005-01-27 00:30:00,79.825,79.86,79.742,79.79,5550799988.0
2005-01-27 01:00:00,79.758,79.813,79.701,79.775,5963999977.0
2005-01-27 01:30:00,79.74,79.865,79.722,79.82,5785199967.0
2005-01-27 02:00:00,79.817,79.943,79.786,79.885,5803699991.0
2005-01-27 02:30:00,79.918,79.939,79.806,79.923,5766900002.0
2005-01-27 03:00:00,79.895,80.007,79.851,79.985,6246099994.0
2005-01-27 03:30:00,79.961,80.204,79.959,80.147,5692999980.0
2005-01-27 04:00:00,80.169,80.169,80.035,80.098,5026199982.0
2005-01-27 04:30:00,80.108,80.15,79.976,80.018,5635599991.0
2005-01-27 05:00:00,80.008,80.086,79.945,80.028,5728299981.0
2005-01-27 05:30:00,80.035,80.072,79.985,79.995,5625999972.0
2005-01-27 06:00:00,80.024,80.067,79.96,80.026,5881000003.0
2005-01-27 06:30:00,79.985,80.102,79.985,80.098,6057699982.0
2005-01-27 07:00:00,80.054,80.125,80.009,80.091,5554600011.0
2005-01-27 07:30:00,80.101,80.133,80.048,80.095,6258799975.0
2005-01-27 08:00:00,80.094,80.182,80.069,80.155,5949599984.0
2005-01-27 08:30:00,80.141,80.172,80.053,80.126,6432799978.0
2005-01-27 09:00:00,80.104,80.235,80.081,80.198,5435399979.0
2005-01-27 09:30:00,80.195,80.28,80.17,80.219,5673800011.0
2005-01-27 10:00:00,80.231,80.254,80.027,80.077,5528199985.0
2005-01-27 10:30:00,80.073,80.082,79.95,79.986,6334199996.0
2005-01-27 11:00:00,79.993,80.062,79.943,79.974,5942899991.0
2005-01-27 11:30:00,79.985,80.004,79.838,79.95,6102199977.0
2005-01-27 12:00:00,79.947,80.132,79.901,80.071,5826099965.0
2005-01-27 12:30:00,80.058,80.105,79.949,80.025,5522899983.0
2005-01-27 13:00:00,80.03,80.059,79.882,80.016,5782999989.0
2005-01-27 13:30:00,80.027,80.042,79.83,79.872,6632799977.0
2005-01-27 14:00:00,79.865,79.952,79.828,79.885,5906299997.0
2005-01-27 14:30:00,79.877,79.911,79.793,79.873,5347199976.0
2005-01-27 15:00:00,79.83,80.042,79.79,79.948,6301799980.0
2005-01-27 15:30:00,79.933,79.977,79.852,79.91,5539099972.0
2005-01-27 16:00:00,79.927,79.994,79.863,79.885,6248499976.0
2005-01-27 16:30:00,79.887,79.978,79.855,79.91,5780999974.0
2005-01-27 17:00:00,79.927,80.142,79.903,80.139,5745499992.0
2005-01-27 17:30:00,80.12,80.285,80.002,80.002,5875299999.0
2005-01-27 18:00:00,79.964,80.11,79.894,79.973,42690799885.0
2005-01-27 18:30:00,79.977,80.063,79.934,80.047,28978599935.0
2005-01-27 19:00:00,80.015,80.076,79.895,79.927,18699799949.0
2005-01-27 19:30:00,79.928,80.001,79.872,79.978,18224999936.0
2005-01-27 20:00:00,79.996,80.054,79.907,79.984,18556599942.0
2005-01-27 20:30:00,79.968,80.009,79.85,79.887,24951799954.0
2005-01-27 21:00:00,79.867,79.978,79.823,79.925,20605799934.0
2005-01-27 21:30:00,79.911,80.012,79.849,80.005,10873299959.0
2005-01-27 22:00:00,79.987,80.061,79.929,80.059,11044399987.0
2005-01-27 22:30:00,80.055,80.095,79.937,80.017,9837599981.0
2005-01-27 23:00:00,80.028,80.145,79.968,80.059,5929199968.0
2005-01-27 23:30:00,80.064,80.075,79.793,79.808,5709399968.0
2005-01-28 00:00:00,79.785,79.929,79.705,79.882,6137299974.0
2005-01-28 00:30:00,79.881,80.039,79.842,79.939,5559000020.0
2005-01-28 01:00:00,79.933,80.063,79.885,79.937,5577099997.0
2005-01-28 01:30:00,79.957,79.983,79.862,79.929,5877499997.0
2005-01-28 02:00:00,79.95,80.119,79.9,80.119,5902499999.0
2005-01-28 02:30:00,80.097,80.157,80.06,80.126,5832099964.0
2005-01-28 03:00:00,80.103,80.138,80.022,80.047,5705999976.0
2005-01-28 03:30:00,80.073,80.279,80.006,80.192,5477699995.0
2005-01-28 04:00:00,80.203,80.248,80.052,80.102,5066499999.0
2005-01-28 04:30:00,80.113,80.153,79.999,80.008,5832299995.0
2005-01-28 05:00:00,80.021,80.066,79.955,79.96,5804799980.0
2005-01-28 05:30:00,79.999,80.038,79.901,80.013,5444500005.0
2005-01-28 06:00:00,79.981,80.097,79.981,80.01,5930299963.0
2005-01-28 06:30:00,79.993,80.067,79.969,79.992,5524099997.0
2005-01-28 07:00:00,79.974,80.034,79.962,79.989,5546999976.0
2005-01-28 07:30:00,79.969,80.02,79.917,79.995,5527899967.0
2005-01-28 08:00:00,79.993,80.014,79.934,80.012,6102899994.0
2005-01-28 08:30:00,79.983,80.017,79.914,79.955,5716399981.0
2005-01-28 09:00:00,79.932,80.035,79.864,79.892,5103499999.0
2005-01-28 09:30:00,79.908,80.027,79.891,79.907,5804499993.0
2005-01-28 10:00:00,79.898,79.977,79.864,79.935,5146099992.0
2005-01-28 10:30:00,79.918,80.048,79.918,79.989,6517599986.0
2005-01-28 11:00:00,79.985,80.032,79.941,80.002,5690099979.0
2005-01-28 11:30:00,79.992,80.013,79.879,79.988,5927399986.0
2005-01-28 12:00:00,79.948,80.109,79.947,80.08,5939700001.0
2005-01-28 12:30:00,80.067,80.13,79.995,80.029,5996099991.0
2005-01-28 13:00:00,80.046,80.07,79.853,79.873,6230799964.0
2005-01-28 13:30:00,79.875,79.945,79.831,79.88,6372799998.0
2005-01-28 14:00:00,79.887,79.944,79.837,79.883,5810199993.0
2005-01-28 14:30:00,79.881,79.97,79.831,79.97,5721799997.0
2005-01-28 15:00:00,79.951,79.973,79.86,79.905,5866899969.0
2005-01-28 15:30:00,79.892,80.224,79.835,79.98,5837000000.0
2005-01-28 16:00:00,80.013,80.099,79.916,80.011,6542599992.0
2005-01-28 16:30:00,80.006,80.063,79.933,80.014,5791300005.0
2005-01-28 17:00:00,80.017,80.113,79.717,80.003,5548700005.0
2005-01-28 17:30:00,80.007,80.187,79.885,80.14,5399899986.0
2005-01-28 18:00:00,80.116,80.194,80.084,80.165,44903399942.0
2005-01-28 18:30:00,80.132,80.215,80.05,80.188,29370099920.0
2005-01-28 19:00:00,80.193,80.23,80.028,80.103,18899699984.0
2005-01-28 19:30:00,80.096,80.124,79.918,79.959,17691799981.0
2005-01-28 20:00:00,79.975,80.032,79.917,79.943,18908799932.0
2005-01-28 20:30:00,79.968,80.023,79.919,79.928,25012499963.0
2005-01-28 21:00:00,79.936,79.979,79.842,79.927,21104899944.0
2005-01-28 21:30:00,79.896,80.009,79.805,79.981,10717899973.0
2005-01-28 22:00:00,80.005,80.07,79.932,79.981,10422199988.0
2005-01-28 22:30:00,79.979,80.097,79.915,79.965,9733199976.0
2005-01-28 23:00:00,80.054,80.082,79.948,80.044,6154899978.0
2005-01-28 23:30:00,80.018,80.092,79.97,80.0,5802599989.0
2005-01-31 00:00:00,80.101,80.121,80.016,80.107,5276799965.0
2005-01-31 00:30:00,80.053,80.231,80.04,80.184,5760999977.0
2005-01-31 01:00:00,80.162,80.229,80.132,80.158,5397300002.0
2005-01-31 01:30:00,80.139,80.218,80.103,80.169,5972999988.0
2005-01-31 02:00:00,80.145,80.17,80.003,80.101,5543199978.0
2005-01-31 02:30:00,80.111,80.18,80.066,80.127,6357200001.0
2005-01-31 03:00:00,80.111,80.166,80.066,80.15,5712899985.0
2005-01-31 03:30:00,80.155,80.204,80.096,80.139,6084499976.0
2005-01-31 04:00:00,80.11,80.178,80.073,80.106,5726399982.0
2005-01-31 04:30:00,80.081,80.161,80.054,80.114,5359899974.0
2005-01-31 05:00:00,80.121,80.138,80.055,80.075,6178399980.0
2005-01-31 05:30:00,80.087,80.149,80.055,80.117,5643699978.0
2005-01-31 06:00:00,80.117,80.143,80.03,80.065,5591899996.0
2005-01-31 06:30:00,80.054,80.149,80.02,80.124,5649699992.0
2005-01-31 07:00:00,80.121,80.148,80.051,80.091,5763700005.0
2005-01-31 07:30:00,80.097,80.132,80.05,80.09,5768099980.0
2005-01-31 08:00:00,80.109,80.153,80.043,80.064,5747499978.0
2005-01-31 08:30:00,80.049,80.173,80.047,80.161,5310699994.0
2005-01-31 09:00:00,80.164,80.18,80.061,80.116,5955499995.0
2005-01-31 09:30:00,80.106,80.265,80.1,80.132,5699599995.0
2005-01-31 10:00:00,80.134,80.177,80.024,80.115,5453899996.0
2005-01-31 10:30:00,80.122,80.293,80.111,80.216,6235699983.0
2005-01-31 11:00:00,80.216,80.266,80.15,80.184,5706499961.0
2005-01-31 11:30:00,80.175,80.18,80.029,80.089,5708599977.0
2005-01-31 12:00:00,80.084,80.089,79.946,80.01,5970599981.0
2005-01-31 12:30:00,80.027,80.124,79.971,80.068,6017299970.0
2005-01-31 13:00:00,80.065,80.11,79.994,80.089,5740400004.0
2005-01-31 13:30:00,80.095,80.181,80.04,80.074,6110000001.0
2005-01-31 14:00:00,80.061,80.135,80.03,80.074,5417399994.0
2005-01-31 14:30:00,80.077,80.172,80.032,80.158,5677099986.0
2005-01-31 15:00:00,80.158,80.246,80.072,80.189,6210899986.0
2005-01-31 15:30:00,80.17,80.244,80.144,80.191,5916000007.0
2005-01-31 16:00:00,80.171,80.205,80.089,80.183,5960699993.0
2005-01-31 16:30:00,80.211,80.309,80.168,80.299,5665099988.0
2005-01-31 17:00:00,80.282,80.295,80.147,80.208,5844699983.0
2005-01-31 17:30:00,80.211,80.269,80.094,80.104,5913699993.0
2005-01-31 18:00:00,80.072,80.41,80.072,80.21,46063499908.0
2005-01-31 18:30:00,80.201,80.4,80.139,80.384,29957099946.0
2005-01-31 19:00:00,80.378,80.395,80.209,80.302,19922399944.0
2005-01-31 19:30:00,80.298,80.375,80.219,80.259,18344199959.0
2005-01-31 20:00:00,80.23,80.326,80.2,80.205,18536199985.0
2005-01-31 20:30:00,80.21,80.243,80.123,80.171,24229299933.0
2005-01-31 21:00:00,80.168,80.23,80.129,80.18,21107499970.0
2005-01-31 21:30:00,80.146,80.352,80.127,80.329,10887499988.0
2005-01-31 22:00:00,80.317,80.374,80.233,80.265,10502999965.0
2005-01-31 22:30:00,80.249,80.296,80.182,80.214,9530199974.0
2005-01-31 23:00:00,80.267,80.373,80.239,80.338,5873799967.0
2005-01-31 23:30:00,80.349,80.405,80.264,80.382,5431699988.0
2005-02-01 00:00:00,80.393,80.462,80.367,80.403,5930299971.0
2005-02-01 00:30:00,80.383,80.427,80.294,80.3,5472999977.0
2005-02-01 01:00:00,80.32,80.375,80.271,80.344,5564499980.0
2005-02-01 01:30:00,80.317,80.392,80.214,80.241,5474799992.0
2005-02-01 02:00:00,80.267,80.273,80.139,80.205,6007700009.0
2005-02-01 02:30:00,80.206,80.234,80.078,80.156,5568599990.0
2005-02-01 03:00:00,80.161,80.204,80.049,80.07,5883999982.0
2005-02-01 03:30:00,80.084,80.194,80.027,80.179,5621100002.0
2005-02-01 04:00:00,80.183,80.306,80.152,80.219,6211000005.0
2005-02-01 04:30:00,80.228,80.283,80.183,80.233,5720499989.0
2005-02-01 05:00:00,80.203,80.252,80.127,80.189,5986000016.0
2005-02-01 05:30:00,80.145,80.212,80.105,80.151,5350499981.0
2005-02-01 06:00:00,80.158,80.202,80.126,80.181,5153599989.0
2005-02-01 06:30:00,80.147,80.246,80.145,80.221,5647799973.0
2005-02-01 07:00:00,80.192,80.219,80.109,80.144,5266000010.0
2005-02-01 07:30:00,80.132,80.192,80.098,80.185,6288099999.0
2005-02-01 08:00:00,80.183,80.212,80.096,80.108,5960999994.0
2005-02-01 08:30:00,80.111,80.252,80.103,80.252,5526000009.0
2005-02-01 09:00:00,80.241,80.342,80.107,80.2,5456799993.0
2005-02-01 09:30:00,80.191,80.212,80.051,80.13,5443499989.0
2005-02-01 10:00:00,80.131,80.158,80.027,80.115,5271999992.0
2005-02-01 10:30:00,80.109,80.234,80.084,80.137,6145399982.0
2005-02-01 11:00:00,80.144,80.215,80.072,80.127,5436399995.0
2005-02-01 11:30:00,80.122,80.215,80.031,80.185,6477199965.0
2005-02-01 12:00:00,80.146,80.202,80.077,80.12,5575299989.0
2005-02-01 12:30:00,80.094,80.122,79.928,79.941,6025200015.0
2005-02-01 13:00:00,79.896,80.048,79.895,79.927,5921799999.0
2005-02-01 13:30:00,79.893,79.979,79.865,79.952,6270699994.0
2005-02-01 14:00:00,79.956,79.97,79.823,79.938,5477799998.0
2005-02-01 14:30:00,79.911,80.018,79.887,80.012,5661199995.0
2005-02-01 15:00:00,80.003,80.106,79.919,80.052,5969399990.0
2005-02-01 15:30:00,80.043,80.094,79.997,80.032,5854899995.0
2005-02-01 16:00:00,80.043,80.167,79.987,80.137,5363599981.0
2005-02-01 16:30:00,80.137,80.181,80.037,80.057,5893299974.0
2005-02-01 17:00:00,80.06,80.155,80.024,80.112,5599099985.0
2005-02-01 17:30:00,80.11,80.306,80.047,80.284,5730300006.0
2005-02-01 18:00:00,80.28,80.36,80.167,80.179,45980999885.0
2005-02-01 18:30:00,80.173,80.243,80.125,80.201,28430799962.0
2005-02-01 19:00:00,80.197,80.318,80.151,80.276,19259199987.0
2005-02-01 19:30:00,80.287,80.352,80.151,80.192,17927899959.0
2005-02-01 20:00:00,80.208,80.296,80.164,80.22,18838899965.0
2005-02-01 20:30:00,80.212,80.334,80.194,80.208,25685099952.0
2005-02-01 21:00:00,80.21,80.309,80.179,80.281,20739399978.0
2005-02-01 21:30:00,80.277,80.319,80.217,80.254,10963199980.0
2005-02-01 22:00:00,80.228,80.315,80.203,80.314,10980599973.0
2005-02-01 22:30:00,80.305,80.346,80.204,80.262,9813099953.0
2005-02-01 23:00:00,80.291,80.371,80.238,80.324,5511799984.0
2005-02-01 23:30:00,80.271,80.343,80.172,80.182,5646600001.0
2005-02-02 00:00:00,80.215,80.244,80.062,80.099,5835099973.0
2005-02-02 00:30:00,80.142,80.217,80.023,80.163,5752399992.0
2005-02-02 01:00:00,80.161,80.298,80.132,80.291,5917799963.0
2005-02-02 01:30:00,80.3,80.359,80.248,80.271,5901199972.0
2005-02-02 02:00:00,80.292,80.319,80.171,80.222,5891599989.0
2005-02-02 02:30:00,80.233,80.296,80.164,80.26,5732499990.0
2005-02-02 03:00:00,80.24,80.31,80.222,80.236,5950999988.0
2005-02-02 03:30:00,80.263,80.279,80.164,80.252,5713999983.0
2005-02-02 04:00:00,80.213,80.286,80.187,80.207,5792799981.0
2005-02-02 04:30:00,80.21,80.292,80.2,80.263,6141399995.0
2005-02-02 05:00:00,80.284,80.322,80.222,80.259,5930799978.0
2005-02-02 05:30:00,80.26,80.352,80.244,80.308,5522899991.0
2005-02-02 06:00:00,80.286,80.333,80.226,80.249,5590400001.0
2005-02-02 06:30:00,80.24,80.323,80.219,80.291,6145499985.0
2005-02-02 07:00:00,80.291,80.341,80.256,80.331,6048599989.0
2005-02-02 07:30:00,80.315,80.428,80.29,80.402,5753699986.0
2005-02-02 08:00:00,80.404,80.407,80.276,80.349,5390199986.0
2005-02-02 08:30:00,80.329,80.383,80.273,80.35,5949099999.0
2005-02-02 09:00:00,80.348,80.416,80.275,80.294,4837899999.0
2005-02-02 09:30:00,80.304,80.421,80.303,80.37,6262600001.0
2005-02-02 10:00:00,80.374,80.477,80.303,80.333,5741099991.0
2005-02-02 10:30:00,80.317,80.348,80.135,80.157,6235299988.0
2005-02-02 11:00:00,80.167,80.23,80.108,80.165,5740399989.0
2005-02-02 11:30:00,80.149,80.256,80.12,80.237,6018599999.0
2005-02-02 12:00:00,80.182,80.22,80.059,80.146,5964099978.0
2005-02-02 12:30:00,80.141,80.179,80.042,80.095,5898599984.0
2005-02-02 13:00:00,80.052,80.118,80.014,80.081,6060999968.0
2005-02-02 13:30:00,80.084,80.121,80.0,80.07,5741799983.0
2005-02-02 14:00:00,80.085,80.128,80.038,80.11,5474799996.0
2005-02-02 14:30:00,80.086,80.139,80.04,80.124,5330499999.0
2005-02-02 15:00:00,80.098,80.206,80.077,80.132,6371699969.0
2005-02-02 15:30:00,80.126,80.204,80.061,80.191,5010499985.0
2005-02-02 16:00:00,80.169,80.331,80.141,80.281,5060999992.0
2005-02-02 16:30:00,80.308,80.312,80.232,80.24,5729599987.0
2005-02-02 17:00:00,80.239,80.317,80.209,80.25,5648500006.0
2005-02-02 17:30:00,80.244,80.399,80.205,80.374,6365900003.0
2005-02-02 18:00:00,80.376,80.54,80.31,80.426,45109299866.0
2005-02-02 18:30:00,80.407,80.505,80.388,80.437,29158699934.0
2005-02-02 19:00:00,80.45,80.504,80.411,80.458,18706099936.0
2005-02-02 19:30:00,80.475,80.502,80.408,80.459,18174399941.0
2005-02-02 20:00:00,80.466,80.496,80.409,80.472,18633499963.0
2005-02-02 20:30:00,80.469,80.539,80.427,80.503,25679099939.0
2005-02-02 21:00:00,80.512,80.694,80.441,80.667,21053499904.0
2005-02-02 21:30:00,80.67,80.782,80.653,80.724,11106699952.0
2005-02-02 22:00:00,80.718,80.757,80.653,80.715,11154099958.0
2005-02-02 22:30:00,80.728,80.79,80.605,80.605,9848799986.0
2005-02-02 23:00:00,80.684,80.684,80.595,80.62,5933699978.0
2005-02-02 23:30:00,80.615,80.665,80.535,80.548,5781599986.0
2005-02-03 00:00:00,80.581,80.619,80.533,80.595,5866499990.0
2005-02-03 00:30:00,80.58,80.69,80.546,80.657,5758299997.0
2005-02-03 01:00:00,80.686,80.706,80.553,80.587,5804399995.0
2005-02-03 01:30:00,80.595,80.634,80.517,80.601,5720599990.0
2005-02-03 02:00:00,80.591,80.655,80.554,80.636,5872299983.0
2005-02-03 02:30:00,80.671,80.778,80.621,80.775,5645899986.0
2005-02-03 03:00:00,80.768,80.795,80.592,80.664,6040899980.0
2005-02-03 03:30:00,80.678,80.72,80.59,80.693,5610699981.0
2005-02-03 04:00:00,80.698,80.752,80.634,80.662,5441299988.0
2005-02-03 04:30:00,80.67,80.793,80.656,80.762,5622999984.0
2005-02-03 05:00:00,80.797,80.839,80.701,80.745,6232199973.0
2005-02-03 05:30:00,80.729,80.774,80.682,80.725,5923199986.0
2005-02-03 06:00:00,80.727,80.817,80.72,80.769,5519699990.0
2005-02-03 06:30:00,80.763,80.82,80.741,80.755,6027999981.0
2005-02-03 07:00:00,80.748,80.776,80.66,80.685,5928599999.0
2005-02-03 07:30:00,80.673,80.717,80.629,80.701,5726000004.0
2005-02-03 08:00:00,80.712,80.798,80.674,80.689,5257299988.0
2005-02-03 08:30:00,80.662,80.752,80.636,80.677,5898999985.0
2005-02-03 09:00:00,80.659,80.79,80.659,80.681,5538599997.0
2005-02-03 09:30:00,80.678,80.817,80.678,80.756,5585399998.0
2005-02-03 10:00:00,80.771,80.802,80.69,80.74,5675300003.0
2005-02-03 10:30:00,80.733,80.78,80.638,80.677,6137299976.0
2005-02-03 11:00:00,80.694,80.707,80.58,80.612,5542899971.0
2005-02-03 11:30:00,80.606,80.696,80.576,80.666,6256399990.0
2005-02-03 12:00:00,80.635,80.68,80.512,80.6,6020299985.0
2005-02-03 12:30:00,80.577,80.655,80.571,80.63,6055199981.0
2005-02-03 13:00:00,80.627,80.645,80.497,80.602,6211099994.0
2005-02-03 13:30:00,80.597,80.716,80.59,80.665,6303599976.0
2005-02-03 14:00:00,80.687,80.728,80.549,80.688,5265099964.0
2005-02-03 14:30:00,80.652,80.779,80.622,80.702,5843799985.0
2005-02-03 15:00:00,80.684,80.736,80.601,80.668,6457399975.0
2005-02-03 15:30:00,80.648,80.675,80.53,80.568,5630199987.0
2005-02-03 16:00:00,80.582,80.637,80.413,80.464,5719599984.0
2005-02-03 16:30:00,80.487,80.539,80.265,80.339,6041099994.0
2005-02-03 17:00:00,80.367,80.502,80.303,80.439,5842399977.0
2005-02-03 17:30:00,80.44,80.504,80.347,80.484,5995999975.0
2005-02-03 18:00:00,80.492,80.558,80.44,80.493,45633399919.0
2005-02-03 18:30:00,80.483,80.564,80.407,80.438,28448199922.0
2005-02-03 19:00:00,80.44,80.491,80.352,80.436,18279099989.0
2005-02-03 19:30:00,80.413,80.465,80.365,80.406,17957399978.0
2005-02-03 20:00:00,80.408,80.503,80.348,80.503,18889899963.0
2005-02-03 20:30:00,80.48,80.509,80.378,80.417,25335799954.0
2005-02-03 21:00:00,80.442,80.452,80.351,80.389,20390499959.0
2005-02-03 21:30:00,80.392,80.533,80.328,80.509,11586599972.0
2005-02-03 22:00:00,80.494,80.523,80.366,80.404,10336399980.0
2005-02-03 22:30:00,80.416,80.491,80.379,80.406,9654999979.0
2005-02-03 23:00:00,80.487,80.533,80.42,80.498,5610700000.0
2005-02-03 23:30:00,80.473,80.561,80.468,80.51,5300499991.0
2005-02-04 00:00:00,80.517,80.56,80.485,80.529,5837200002.0
2005-02-04 00:30:00,80.522,80.582,80.502,80.546,5778300007.0
2005-02-04 01:00:00,80.528,80.589,80.48,80.511,5540299982.0
2005-02-04 01:30:00,80.474,80.562,80.448,80.5,5182199984.0
2005-02-04 02:00:00,80.493,80.538,80.402,80.455,6457099976.0
2005-02-04 02:30:00,80.388,80.423,80.243,80.408,5936299974.0
2005-02-04 03:00:00,80.39,80.426,80.252,80.319,6010799992.0
2005-02-04 03:30:00,80.311,80.348,80.219,80.306,5901199992.0
2005-02-04 04:00:00,80.3,80.338,80.246,80.246,5091399995.0
2005-02-04 04:30:00,80.262,80.336,80.215,80.301,6015099987.0
2005-02-04 05:00:00,80.284,80.33,80.219,80.286,5736800014.0
2005-02-04 05:30:00,80.286,80.32,80.217,80.259,5448399984.0
2005-02-04 06:00:00,80.265,80.362,80.243,80.327,5327599995.0
2005-02-04 06:30:00,80.328,80.386,80.308,80.35,6030499988.0
2005-02-04 07:00:00,80.327,80.412,80.31,80.363,5674299989.0
2005-02-04 07:30:00,80.363,80.383,80.273,80.334,5958000000.0
2005-02-04 08:00:00,80.324,80.346,80.256,80.269,5833499979.0
2005-02-04 08:30:00,80.26,80.45,80.252,80.402,6392499974.0
2005-02-04 09:00:00,80.393,80.443,80.335,80.354,5443799995.0
2005-02-04 09:30:00,80.329,80.423,80.25,80.291,5728299997.0
2005-02-04 10:00:00,80.311,80.345,80.247,80.293,5801299979.0
2005-02-04 10:30:00,80.305,80.312,80.218,80.267,5918399994.0
2005-02-04 11:00:00,80.253,80.279,80.088,80.133,5705099995.0
2005-02-04 11:30:00,80.128,80.197,80.092,80.113,6456399988.0
2005-02-04 12:00:00,80.082,80.136,79.991,80.022,5888399971.0
2005-02-04 12:30:00,80.027,80.123,79.975,80.095,5810099974.0
2005-02-04 13:00:00,80.116,80.134,79.957,79.975,6396799961.0
2005-02-04 13:30:00,79.943,80.072,79.93,80.04,6277699975.0
2005-02-04 14:00:00,80.057,80.069,79.941,80.006,5913099976.0
2005-02-04 14:30:00,80.013,80.062,79.942,80.044,5421499974.0
2005-02-04 15:00:00,80.005,80.203,79.931,80.082,5962499987.0
2005-02-04 15:30:00,80.02,80.29,80.0,80.115,6213999959.0
2005-02-04 16:00:00,80.102,80.141,79.925,79.985,6065199964.0
2005-02-04 16:30:00,79.995,80.146,79.983,80.05,5696699984.0
2005-02-04 17:00:00,80.044,80.143,80.033,80.066,5817900000.0
2005-02-04 17:30:00,80.032,80.162,80.011,80.043,5346999983.0
2005-02-04 18:00:00,80.042,80.2,79.995,80.024,45344699947.0
2005-02-04 18:30:00,80.019,80.101,79.982,80.094,29567999950.0
2005-02-04 19:00:00,80.067,80.217,80.055,80.187,18927299976.0
2005-02-04 19:30:00,80.187,80.232,80.003,80.05,17610399980.0
2005-02-04 20:00:00,80.055,80.148,79.95,79.966,19723999962.0
2005-02-04 20:30:00,79.965,80.029,79.912,79.951,24230399949.0
2005-02-04 21:00:00,79.955,80.039,79.885,79.95,20840599977.0
2005-02-04 21:30:00,79.916,80.068,79.87,80.047,10921099990.0
2005-02-04 22:00:00,80.057,80.105,79.97,80.08,10708999970.0
2005-02-04 22:30:00,80.055,80.115,80.003,80.01,9705599953.0
2005-02-04 23:00:00,80.085,80.182,80.03,80.141,5912999980.0
2005-02-04 23:30:00,80.128,80.201,80.075,80.18,5483199977.0
2005-02-07 00:00:00,80.156,80.27,80.092,80.138,5637399990.0
2005-02-07 00:30:00,80.128,80.252,80.099,80.218,5624099979.0
2005-02-07 01:00:00,80.228,80.285,80.148,80.225,5777399973.0
2005-02-07 01:30:00,80.204,80.213,79.947,79.969,5708699963.0
2005-02-07 02:00:00,79.961,80.008,79.79,79.985,6242299997.0
2005-02-07 02:30:00,80.046,80.357,80.015,80.249,6224399976.0
2005-02-07 03:00:00,80.24,80.37,80.217,80.28,5918899983.0
2005-02-07 03:30:00,80.293,80.372,80.271,80.352,5529299976.0
2005-02-07 04:00:00,80.351,80.406,80.287,80.345,5736499992.0
2005-02-07 04:30:00,80.362,80.384,80.267,80.28,5778899990.0
2005-02-07 05:00:00,80.297,80.323,80.206,80.258,5878899990.0
2005-02-07 05:30:00,80.277,80.32,80.221,80.294,5737700001.0
2005-02-07 06:00:00,80.256,80.451,80.256,80.44,5646399988.0
2005-02-07 06:30:00,80.408,80.528,80.404,80.483,5314399984.0
2005-02-07 07:00:00,80.474,80.514,80.425,80.46,5606299979.0
2005-02-07 07:30:00,80.459,80.521,80.414,80.465,5404499992.0
2005-02-07 08:00:00,80.475,80.562,80.456,80.494,5273199999.0
2005-02-07 08:30:00,80.493,80.675,80.493,80.665,5543100001.0
2005-02-07 09:00:00,80.64,80.676,80.429,80.453,5927599990.0
2005-02-07 09:30:00,80.428,80.639,80.416,80.639,5521799982.0
2005-02-07 10:00:00,80.631,80.648,80.536,80.589,6059699991.0
2005-02-07 10:30:00,80.57,80.604,80.479,80.507,6358299987.0
2005-02-07 11:00:00,80.511,80.591,80.469,80.568,5650499993.0
2005-02-07 11:30:00,80.556,80.636,80.516,80.588,6481600007.0
2005-02-07 12:00:00,80.571,80.702,80.528,80.55,5886699994.0
2005-02-07 12:30:00,80.54,80.64,80.501,80.543,6137199993.0
2005-02-07 13:00:00,80.523,80.567,80.458,80.504,6025300005.0
2005-02-07 13:30:00,80.494,80.531,80.413,80.493,6184299988.0
2005-02-07 14:00:00,80.512,80.524,80.431,80.476,6057799969.0
2005-02-07 14:30:00,80.46,80.577,80.447,80.53,6096899973.0
2005-02-07 15:00:00,80.513,80.635,80.492,80.595,5689499983.0
2005-02-07 15:30:00,80.585,80.677,80.517,80.532,5974199981.0
2005-02-07 16:00:00,80.544,80.62,80.484,80.616,6023199990.0
2005-02-07 16:30:00,80.622,80.687,80.581,80.619,6059599975.0
2005-02-07 17:00:00,80.635,80.697,80.561,80.657,5578299991.0
2005-02-07 17:30:00,80.631,80.728,80.604,80.709,6463999984.0
2005-02-07 18:00:00,80.681,80.815,80.596,80.641,45133899909.0
2005-02-07 18:30:00,80.62,80.746,80.556,80.671,29449699958.0
2005-02-07 19:00:00,80.69,80.775,80.547,80.667,18941699978.0
2005-02-07 19:30:00,80.676,80.718,80.52,80.54,17869699966.0
2005-02-07 20:00:00,80.565,80.67,80.525,80.586,18936799949.0
2005-02-07 20:30:00,80.577,80.671,80.558,80.641,25517599933.0
2005-02-07 21:00:00,80.645,80.739,80.623,80.712,21892199966.0
2005-02-07 21:30:00,80.696,80.724,80.501,80.554,10925499951.0
2005-02-07 22:00:00,80.554,80.587,80.445,80.488,10747999974.0
2005-02-07 22:30:00,80.493,80.507,80.362,80.446,9380100011.0
2005-02-07 23:00:00,80.437,80.481,80.377,80.481,5741499978.0
2005-02-07 23:30:00,80.446,80.495,80.391,80.399,5811799990.0
2005-02-08 00:00:00,80.418,80.493,80.37,80.403,5820600003.0
2005-02-08 00:30:00,80.399,80.429,80.352,80.399,5760099987.0
2005-02-08 01:00:00,80.38,80.536,80.349,80.488,6369399995.0
2005-02-08 01:30:00,80.51,80.532,80.414,80.49,5926699984.0
2005-02-08 02:00:00,80.444,80.487,80.395,80.405,6063299992.0
2005-02-08 02:30:00,80.45,80.471,80.264,80.342,5845899985.0
2005-02-08 03:00:00,80.339,80.398,80.262,80.278,6281299967.0
2005-02-08 03:30:00,80.281,80.309,80.173,80.246,5976199972.0
2005-02-08 04:00:00,80.253,80.371,80.203,80.243,5262799978.0
2005-02-08 04:30:00,80.267,80.351,80.214,80.316,5927599985.0
2005-02-08 05:00:00,80.309,80.368,80.28,80.32,6268199999.0
2005-02-08 05:30:00,80.357,80.483,80.326,80.448,5727199983.0
2005-02-08 06:00:00,80.451,80.57,80.429,80.521,5827399984.0
2005-02-08 06:30:00,80.527,80.611,80.496,80.582,5865399963.0
2005-02-08 07:00:00,80.588,80.649,80.535,80.589,5946299994.0
2005-02-08 07:30:00,80.597,80.63,80.526,80.623,5940099994.0
2005-02-08 08:00:00,80.625,80.65,80.568,80.634,5234999987.0
2005-02-08 08:30:00,80.612,80.723,80.59,80.691,5741699994.0
2005-02-08 09:00:00,80.676,80.755,80.481,80.489,6046199987.0
2005-02-08 09:30:00,80.491,80.621,80.431,80.573,5378599979.0
2005-02-08 10:00:00,80.581,80.795,80.549,80.747,5908699997.0
2005-02-08 10:30:00,80.74,80.823,80.702,80.797,6221399985.0
2005-02-08 11:00:00,80.778,80.851,80.739,80.742,5619299983.0
2005-02-08 11:30:00,80.722,80.777,80.653,80.753,6902799967.0
2005-02-08 12:00:00,80.768,80.771,80.659,80.697,6251799996.0
2005-02-08 12:30:00,80.7,80.785,80.605,80.66,5688599997.0
2005-02-08 13:00:00,80.637,80.694,80.527,80.67,5953999991.0
2005-02-08 13:30:00,80.64,80.707,80.575,80.65,6259799997.0
2005-02-08 14:00:00,80.633,80.797,80.621,80.691,5383399980.0
2005-02-08 14:30:00,80.693,80.745,80.649,80.667,5527499970.0
2005-02-08 15:00:00,80.66,80.696,80.535,80.573,5947999982.0
2005-02-08 15:30:00,80.56,80.718,80.548,80.697,6099099984.0
2005-02-08 16:00:00,80.69,80.836,80.677,80.784,5471299981.0
2005-02-08 16:30:00,80.775,80.9,80.752,80.82,5776700006.0
2005-02-08 17:00:00,80.826,80.912,80.768,80.875,5645399980.0
2005-02-08 17:30:00,80.861,80.988,80.818,80.946,6106099996.0
2005-02-08 18:00:00,80.875,81.07,80.838,80.966,47510999865.0
2005-02-08 18:30:00,80.976,81.056,80.903,80.964,28712099910.0
2005-02-08 19:00:00,80.956,81.04,80.905,80.957,19107899944.0
2005-02-08 19:30:00,80.982,80.982,80.868,80.938,18152699986.0
2005-02-08 20:00:00,80.934,80.978,80.869,80.88,19493599921.0
2005-02-08 20:30:00,80.869,80.928,80.82,80.894,25396199934.0
2005-02-08 21:00:00,80.882,80.929,80.824,80.898,21198599972.0
2005-02-08 21:30:00,80.904,80.943,80.829,80.899,11249899961.0
2005-02-08 22:00:00,80.914,81.011,80.909,80.972,10609399971.0
2005-02-08 22:30:00,80.944,81.055,80.922,80.941,9509699983.0
2005-02-08 23:00:00,81.007,81.06,80.93,81.033,6145199990.0
2005-02-08 23:30:00,81.026,81.104,80.99,81.098,5645099979.0
2005-02-09 00:00:00,81.073,81.093,80.986,81.051,6036199983.0
2005-02-09 00:30:00,81.017,81.086,80.968,80.97,5733099998.0
2005-02-09 01:00:00,80.958,81.042,80.909,80.961,6252399996.0
2005-02-09 01:30:00,80.968,80.994,80.87,80.877,5972399976.0
2005-02-09 02:00:00,80.878,80.927,80.731,80.782,6221199994.0
2005-02-09 02:30:00,80.808,80.86,80.753,80.804,5628800006.0
2005-02-09 03:00:00,80.786,80.822,80.729,80.737,5487499992.0
2005-02-09 03:30:00,80.752,80.779,80.652,80.669,6309000000.0
2005-02-09 04:00:00,80.679,80.769,80.671,80.725,5804099962.0
2005-02-09 04:30:00,80.709,80.77,80.656,80.696,6011799988.0
2005-02-09 05:00:00,80.676,80.693,80.607,80.632,5994199990.0
2005-02-09 05:30:00,80.648,80.736,80.624,80.722,6160099990.0
2005-02-09 06:00:00,80.727,80.762,80.654,80.694,5824199984.0
2005-02-09 06:30:00,80.66,80.697,80.591,80.653,5878899963.0
2005-02-09 07:00:00,80.653,80.723,80.596,80.684,5375999999.0
2005-02-09 07:30:00,80.698,80.909,80.677,80.854,6111799981.0
2005-02-09 08:00:00,80.871,80.871,80.762,80.825,5527499990.0
2005-02-09 08:30:00,80.81,80.908,80.75,80.889,6201199979.0
2005-02-09 09:00:00,80.935,81.022,80.781,80.924,5729499977.0
2005-02-09 09:30:00,80.948,80.994,80.829,80.921,5818099980.0
2005-02-09 10:00:00,80.894,80.985,80.889,80.934,5871499983.0
2005-02-09 10:30:00,80.948,81.042,80.933,80.984,6986399982.0
2005-02-09 11:00:00,81.016,81.047,80.94,81.007,5915899996.0
2005-02-09 11:30:00,81.016,81.113,80.947,81.048,6043699973.0
2005-02-09 12:00:00,81.021,81.115,80.96,80.996,6124099974.0
2005-02-09 12:30:00,81.008,81.121,80.976,81.081,5949899994.0
2005-02-09 13:00:00,81.015,81.07,80.905,80.983,6166399975.0
2005-02-09 13:30:00,80.954,81.029,80.896,80.987,6346899999.0
2005-02-09 14:00:00,80.995,81.044,80.905,80.949,5881499987.0
2005-02-09 14:30:00,80.953,81.019,80.863,80.971,5549399980.0
2005-02-09 15:00:00,80.952,81.046,80.89,80.979,5998199981.0
2005-02-09 15:30:00,80.981,81.059,80.895,80.945,5931599986.0
2005-02-09 16:00:00,80.967,81.044,80.915,81.023,6371699979.0
2005-02-09 16:30:00,81.011,81.136,80.973,81.112,5885599990.0
2005-02-09 17:00:00,81.122,81.202,81.089,81.154,6318299984.0
2005-02-09 17:30:00,81.153,81.271,81.099,81.139,5894999996.0
2005-02-09 18:00:00,81.089,81.34,81.089,81.25,44366799945.0
2005-02-09 18:30:00,81.218,81.314,81.203,81.266,28986099950.0
2005-02-09 19:00:00,81.258,81.3,81.163,81.25,18622199992.0
2005-02-09 19:30:00,81.252,81.312,81.197,81.285,18018699983.0
2005-02-09 20:00:00,81.281,81.402,81.237,81.311,18926499945.0
2005-02-09 20:30:00,81.335,81.431,81.275,81.38,25495099902.0
2005-02-09 21:00:00,81.359,81.453,81.329,81.349,20538699958.0
2005-02-09 21:30:00,81.35,81.443,81.302,81.383,10754199966.0
2005-02-09 22:00:00,81.397,81.475,81.351,81.443,10757699967.0
2005-02-09 22:30:00,81.445,81.478,81.267,81.31,9303999999.0
2005-02-09 23:00:00,81.355,81.403,81.268,81.293,6096100000.0
2005-02-09 23:30:00,81.304,81.396,81.274,81.341,6168999994.0
2005-02-10 00:00:00,81.339,81.404,81.296,81.336,5708100006.0
2005-02-10 00:30:00,81.34,81.386,81.278,81.295,5783099980.0
2005-02-10 01:00:00,81.322,81.45,81.187,81.445,5588700005.0
2005-02-10 01:30:00,81.417,81.537,81.371,81.421,5981299986.0
2005-02-10 02:00:00,81.408,81.517,81.378,81.513,6148599989.0
2005-02-10 02:30:00,81.492,81.813,81.485,81.777,6127599982.0
2005-02-10 03:00:00,81.769,81.892,81.752,81.812,6074999992.0
2005-02-10 03:30:00,81.817,81.856,81.728,81.772,5585799997.0
2005-02-10 04:00:00,81.787,81.885,81.746,81.851,5429199973.0
2005-02-10 04:30:00,81.849,81.91,81.786,81.869,5803999988.0
2005-02-10 05:00:00,81.866,81.915,81.817,81.911,6102100000.0
2005-02-10 05:30:00,81.914,81.974,81.853,81.86,5379599996.0
2005-02-10 06:00:00,81.884,82.011,81.848,81.98,6060599985.0
2005-02-10 06:30:00,81.97,82.065,81.913,81.951,5709299994.0
2005-02-10 07:00:00,81.939,82.012,81.912,81.987,5588999999.0
2005-02-10 07:30:00,81.966,82.023,81.906,81.929,6192499991.0
2005-02-10 08:00:00,81.935,81.993,81.848,81.866,6099999996.0
2005-02-10 08:30:00,81.879,81.904,81.803,81.894,5791099987.0
2005-02-10 09:00:00,81.896,82.267,81.875,82.208,5597599974.0
2005-02-10 09:30:00,82.227,82.293,82.133,82.179,6337599983.0
2005-02-10 10:00:00,82.156,82.203,82.101,82.142,6310199986.0
2005-02-10 10:30:00,82.122,82.165,81.999,82.05,5810299986.0
2005-02-10 11:00:00,82.037,82.1,81.994,82.056,5388899971.0
2005-02-10 11:30:00,82.064,82.151,81.991,82.114,6009099978.0
2005-02-10 12:00:00,82.113,82.251,82.096,82.188,5894200003.0
2005-02-10 12:30:00,82.175,82.239,82.023,82.03,5778999982.0
2005-02-10 13:00:00,82.043,82.096,82.006,82.07,5908299990.0
2005-02-10 13:30:00,82.085,82.232,82.033,82.2,6172199983.0
2005-02-10 14:00:00,82.205,82.378,82.18,82.336,5596599990.0
2005-02-10 14:30:00,82.33,82.472,82.326,82.438,6033199974.0
2005-02-10 15:00:00,82.457,82.606,82.324,82.525,6502200010.0
2005-02-10 15:30:00,82.498,82.709,82.484,82.672,5973399976.0
2005-02-10 16:00:00,82.68,82.765,82.512,82.644,6352200006.0
2005-02-10 16:30:00,82.642,82.692,82.35,82.399,6051299978.0
2005-02-10 17:00:00,82.394,82.538,82.315,82.515,5547599985.0
2005-02-10 17:30:00,82.51,82.732,82.456,82.576,5670799986.0
2005-02-10 18:00:00,82.506,82.76,82.447,82.541,43107799888.0
2005-02-10 18:30:00,82.521,82.772,82.521,82.681,29030199922.0
2005-02-10 19:00:00,82.677,82.697,82.569,82.596,18373199969.0
2005-02-10 19:30:00,82.611,82.631,82.515,82.571,17657799989.0
2005-02-10 20:00:00,82.58,82.69,82.427,82.629,18895199974.0
2005-02-10 20:30:00,82.649,82.739,82.628,82.692,25740699969.0
2005-02-10 21:00:00,82.655,82.769,82.589,82.71,21380899962.0
2005-02-10 21:30:00,82.725,82.847,82.681,82.836,11028699988.0
2005-02-10 22:00:00,82.821,82.925,82.793,82.823,10259299975.0
2005-02-10 22:30:00,82.819,82.886,82.766,82.825,9266599991.0
2005-02-10 23:00:00,82.838,82.904,82.783,82.878,5760499994.0
2005-02-10 23:30:00,82.877,82.956,82.834,82.853,5686799993.0
2005-02-11 00:00:00,82.854,82.915,82.76,82.892,5694899997.0
2005-02-11 00:30:00,82.871,82.9,82.692,82.709,5920299968.0
2005-02-11 01:00:00,82.707,82.765,82.675,82.721,6149899982.0
2005-02-11 01:30:00,82.743,82.767,82.572,82.673,6134099980.0
2005-02-11 02:00:00,82.69,82.705,82.58,82.631,6579599974.0
2005-02-11 02:30:00,82.634,82.688,82.558,82.623,6136999998.0
2005-02-11 03:00:00,82.633,82.703,82.599,82.632,6214400001.0
2005-02-11 03:30:00,82.608,82.656,82.558,82.614,5595000006.0
2005-02-11 04:00:00,82.61,82.663,82.531,82.555,5597100013.0
2005-02-11 04:30:00,82.562,82.687,82.514,82.643,5489499981.0
2005-02-11 05:00:00,82.656,82.779,82.64,82.725,5709999986.0
2005-02-11 05:30:00,82.737,82.829,82.695,82.775,6037699983.0
2005-02-11 06:00:00,82.783,82.806,82.664,82.691,5852599996.0
2005-02-11 06:30:00,82.662,82.72,82.628,82.678,5503199993.0
2005-02-11 07:00:00,82.677,82.737,82.653,82.667,5444999992.0
2005-02-11 07:30:00,82.661,82.708,82.59,82.652,5774999981.0
2005-02-11 08:00:00,82.657,82.682,82.601,82.628,6073499984.0
2005-02-11 08:30:00,82.629,82.66,82.556,82.633,5531699988.0
2005-02-11 09:00:00,82.612,82.715,82.572,82.704,6134499995.0
2005-02-11 09:30:00,82.702,82.767,82.62,82.651,5737400001.0
2005-02-11 10:00:00,82.623,82.721,82.591,82.625,5628799982.0
2005-02-11 10:30:00,82.629,82.694,82.58,82.599,5628999994.0
2005-02-11 11:00:00,82.608,82.711,82.552,82.701,5901199999.0
2005-02-11 11:30:00,82.671,82.722,82.589,82.63,6709299970.0
2005-02-11 12:00:00,82.604,82.718,82.599,82.643,5865799980.0
2005-02-11 12:30:00,82.637,82.686,82.597,82.685,5926499985.0
2005-02-11 13:00:00,82.676,82.699,82.598,82.62,6332899989.0
2005-02-11 13:30:00,82.603,82.676,82.578,82.619,6139099987.0
2005-02-11 14:00:00,82.625,82.705,82.525,82.682,5764599993.0
2005-02-11 14:30:00,82.653,82.75,82.631,82.71,5945799985.0
2005-02-11 15:00:00,82.725,82.839,82.619,82.818,5968199989.0
2005-02-11 15:30:00,82.79,82.868,82.744,82.803,5522899981.0
2005-02-11 16:00:00,82.799,82.868,82.709,82.74,5848399990.0
2005-02-11 16:30:00,82.745,82.78,82.624,82.747,5928499979.0
2005-02-11 17:00:00,82.731,82.749,82.609,82.673,5582200000.0
2005-02-11 17:30:00,82.662,82.748,82.617,82.747,5740099992.0
2005-02-11 18:00:00,82.748,83.08,82.703,82.904,46678199948.0
2005-02-11 18:30:00,82.882,83.053,82.882,82.994,29960799899.0
2005-02-11 19:00:00,82.995,83.032,82.917,82.937,19265799920.0
2005-02-11 19:30:00,82.916,83.018,82.893,82.955,18245199974.0
2005-02-11 20:00:00,82.953,83.09,82.89,83.053,19649899964.0
2005-02-11 20:30:00,83.033,83.091,82.989,83.053,25171799947.0
2005-02-11 21:00:00,83.065,83.088,82.983,83.047,20239999979.0
2005-02-11 21:30:00,83.028,83.179,82.995,83.149,10442599987.0
2005-02-11 22:00:00,83.162,83.17,83.024,83.068,11216599950.0
2005-02-11 22:30:00,83.083,83.136,82.999,83.028,10398199987.0
2005-02-11 23:00:00,83.086,83.086,82.964,83.038,5934999992.0
2005-02-11 23:30:00,83.047,83.115,82.983,83.07,5569999987.0
2005-02-14 00:00:00,82.79,82.856,82.76,82.784,5710899983.0
2005-02-14 00:30:00,82.787,82.853,82.747,82.822,5193299988.0
2005-02-14 01:00:00,82.821,82.91,82.818,82.886,5878200004.0
2005-02-14 01:30:00,82.869,82.921,82.819,82.892,5318499997.0
2005-02-14 02:00:00,82.877,82.918,82.629,82.723,5610300012.0
2005-02-14 02:30:00,82.717,82.79,82.699,82.708,5952199993.0
2005-02-14 03:00:00,82.712,82.749,82.59,82.66,6011500001.0
2005-02-14 03:30:00,82.634,82.661,82.503,82.54,6142499993.0
2005-02-14 04:00:00,82.518,82.62,82.498,82.534,6030699994.0
2005-02-14 04:30:00,82.541,82.59,82.434,82.434,5773199996.0
2005-02-14 05:00:00,82.432,82.553,82.406,82.477,6097300003.0
2005-02-14 05:30:00,82.468,82.488,82.332,82.343,6027099987.0
2005-02-14 06:00:00,82.335,82.38,82.272,82.299,5925400010.0
2005-02-14 06:30:00,82.266,82.332,82.233,82.275,5135199995.0
2005-02-14 07:00:00,82.26,82.34,82.202,82.297,6178799990.0
2005-02-14 07:30:00,82.277,82.298,82.198,82.256,6233099986.0
2005-02-14 08:00:00,82.262,82.374,82.242,82.36,5811699991.0
2005-02-14 08:30:00,82.348,82.368,82.276,82.289,5856099992.0
2005-02-14 09:00:00,82.279,82.372,82.275,82.333,5499699988.0
2005-02-14 09:30:00,82.319,82.421,82.28,82.332,6184999992.0
2005-02-14 10:00:00,82.323,82.447,82.24,82.294,6103899991.0
2005-02-14 10:30:00,82.302,82.426,82.251,82.358,6478799975.0
2005-02-14 11:00:00,82.383,82.469,82.333,82.453,5904800002.0
2005-02-14 11:30:00,82.477,82.499,82.354,82.385,6102699982.0
2005-02-14 12:00:00,82.377,82.487,82.357,82.421,5882999983.0
2005-02-14 12:30:00,82.427,82.45,82.296,82.37,5736599979.0
2005-02-14 13:00:00,82.378,82.464,82.339,82.418,5916800008.0
2005-02-14 13:30:00,82.399,82.572,82.386,82.552,6472099995.0
2005-02-14 14:00:00,82.558,82.623,82.517,82.536,5565100003.0
2005-02-14 14:30:00,82.547,82.673,82.517,82.655,5424999978.0
2005-02-14 15:00:00,82.639,82.711,82.612,82.685,5989399992.0
2005-02-14 15:30:00,82.671,82.707,82.541,82.674,5460799996.0
2005-02-14 16:00:00,82.683,82.741,82.635,82.682,4981299977.0
2005-02-14 16:30:00,82.674,82.714,82.579,82.606,5772599986.0
2005-02-14 17:00:00,82.632,82.681,82.552,82.645,5841899997.0
2005-02-14 17:30:00,82.644,82.809,82.637,82.766,5736099991.0
2005-02-14 18:00:00,82.755,82.832,82.724,82.772,44846899888.0
2005-02-14 18:30:00,82.771,82.799,82.689,82.746,29199199952.0
2005-02-14 19:00:00,82.718,82.793,82.673,82.71,19356199955.0
2005-02-14 19:30:00,82.719,82.784,82.685,82.747,17796299922.0
2005-02-14 20:00:00,82.772,82.816,82.723,82.791,19571999939.0
2005-02-14 20:30:00,82.792,82.808,82.722,82.77,25207499956.0
2005-02-14 21:00:00,82.764,82.792,82.7,82.763,20703999989.0
2005-02-14 21:30:00,82.772,82.858,82.738,82.81,11799599982.0
2005-02-14 22:00:00,82.829,82.86,82.774,82.823,10855600001.0
2005-02-14 22:30:00,82.817,82.863,82.731,82.796,9835999964.0
2005-02-14 23:00:00,82.815,82.875,82.756,82.805,5523600013.0
2005-02-14 23:30:00,82.789,82.839,82.74,82.754,5700899978.0
2005-02-15 00:00:00,82.755,82.787,82.706,82.727,5905399999.0
2005-02-15 00:30:00,82.731,82.797,82.653,82.778,5769799980.0
2005-02-15 01:00:00,82.768,82.802,82.658,82.697,5802799986.0
2005-02-15 01:30:00,82.681,82.751,82.646,82.673,6123699979.0
2005-02-15 02:00:00,82.674,82.753,82.658,82.721,6601499974.0
2005-02-15 02:30:00,82.722,82.775,82.675,82.754,6298099998.0
2005-02-15 03:00:00,82.732,82.807,82.649,82.664,6075299978.0
2005-02-15 03:30:00,82.673,82.74,82.597,82.717,6087399981.0
2005-02-15 04:00:00,82.695,82.73,82.63,82.675,5780899969.0
2005-02-15 04:30:00,82.65,82.668,82.544,82.58,5591799982.0
2005-02-15 05:00:00,82.582,82.582,82.357,82.43,5933399984.0
2005-02-15 05:30:00,82.425,82.567,82.409,82.526,5874999995.0
2005-02-15 06:00:00,82.512,82.594,82.482,82.567,5643599978.0
2005-02-15 06:30:00,82.587,82.608,82.513,82.591,5574699992.0
2005-02-15 07:00:00,82.561,82.612,82.491,82.521,5516299980.0
2005-02-15 07:30:00,82.535,82.6,82.476,82.536,6379999997.0
2005-02-15 08:00:00,82.54,82.564,82.481,82.521,5653499977.0
2005-02-15 08:30:00,82.523,82.548,82.387,82.418,5639199989.0
2005-02-15 09:00:00,82.425,82.504,82.391,82.43,5384999987.0
2005-02-15 09:30:00,82.419,82.477,82.372,82.424,5633999982.0
2005-02-15 10:00:00,82.418,82.5,82.347,82.398,5597999986.0
2005-02-15 10:30:00,82.386,82.556,82.386,82.498,6262799990.0
2005-02-15 11:00:00,82.483,82.569,82.432,82.555,5562999977.0
2005-02-15 11:30:00,82.522,82.568,82.399,82.425,6674899993.0
2005-02-15 12:00:00,82.405,82.443,82.215,82.247,6287399990.0
2005-02-15 12:30:00,82.269,82.306,82.131,82.241,6315299989.0
2005-02-15 13:00:00,82.204,82.239,82.068,82.125,6009999971.0
2005-02-15 13:30:00,82.093,82.215,82.093,82.193,5782299998.0
2005-02-15 14:00:00,82.205,82.303,82.172,82.259,6233600002.0
2005-02-15 14:30:00,82.244,82.336,82.176,82.235,6071899986.0
2005-02-15 15:00:00,82.231,82.361,82.19,82.314,6723099986.0
2005-02-15 15:30:00,82.302,82.462,82.268,82.44,6029699971.0
2005-02-15 16:00:00,82.46,82.48,82.307,82.399,6252900010.0
2005-02-15 16:30:00,82.413,82.464,82.25,82.308,5267700004.0
2005-02-15 17:00:00,82.283,82.391,82.22,82.351,6048299984.0
2005-02-15 17:30:00,82.341,82.354,82.1,82.112,5692999965.0
2005-02-15 18:00:00,82.059,82.262,82.014,82.126,44449099880.0
2005-02-15 18:30:00,82.123,82.17,82.051,82.092,29357299954.0
2005-02-15 19:00:00,82.098,82.144,82.029,82.078,18537299947.0
2005-02-15 19:30:00,82.088,82.186,82.018,82.169,17739099979.0
2005-02-15 20:00:00,82.187,82.226,82.095,82.102,18964299946.0
2005-02-15 20:30:00,82.126,82.192,82.072,82.162,25373799948.0
2005-02-15 21:00:00,82.16,82.211,82.119,82.168,21479399944.0
2005-02-15 21:30:00,82.157,82.26,82.147,82.211,11055899957.0
2005-02-15 22:00:00,82.199,82.222,82.021,82.058,11040099971.0
2005-02-15 22:30:00,82.041,82.12,81.986,82.029,9478100011.0
2005-02-15 23:00:00,82.103,82.197,82.064,82.149,5644299989.0
2005-02-15 23:30:00,82.123,82.251,82.123,82.198,6240699992.0
2005-02-16 00:00:00,82.2,82.254,82.073,82.097,6064099961.0
2005-02-16 00:30:00,82.094,82.257,82.094,82.205,5739699988.0
2005-02-16 01:00:00,82.179,82.285,82.171,82.195,6124199987.0
2005-02-16 01:30:00,82.219,82.252,82.055,82.144,5880399996.0
2005-02-16 02:00:00,82.141,82.217,82.108,82.144,6250199983.0
2005-02-16 02:30:00,82.149,82.173,82.065,82.104,5602799999.0
2005-02-16 03:00:00,82.092,82.144,82.036,82.074,5819099996.0
2005-02-16 03:30:00,82.081,82.189,82.038,82.162,5884499987.0
2005-02-16 04:00:00,82.14,82.224,82.096,82.122,5354299985.0
2005-02-16 04:30:00,82.139,82.257,82.12,82.233,5368200014.0
2005-02-16 05:00:00,82.272,82.335,82.222,82.279,5608899982.0
2005-02-16 05:30:00,82.293,82.312,82.224,82.243,5540000003.0
2005-02-16 06:00:00,82.243,82.354,82.223,82.313,6085899981.0
2005-02-16 06:30:00,82.307,82.447,82.304,82.425,5759999983.0
2005-02-16 07:00:00,82.429,82.529,82.403,82.468,5589099972.0
2005-02-16 07:30:00,82.457,82.478,82.334,82.432,5827700000.0
2005-02-16 08:00:00,82.442,82.487,82.37,82.383,5344600005.0
2005-02-16 08:30:00,82.366,82.429,82.321,82.366,5728099977.0
2005-02-16 09:00:00,82.367,82.395,82.252,82.292,5668199997.0
2005-02-16 09:30:00,82.284,82.392,82.253,82.317,5939199990.0
2005-02-16 10:00:00,82.32,82.343,82.159,82.217,6105299993.0
2005-02-16 10:30:00,82.208,82.275,82.185,82.223,6342800008.0
2005-02-16 11:00:00,82.257,82.435,82.222,82.39,5528699971.0
2005-02-16 11:30:00,82.393,82.423,82.257,82.268,6875899965.0
2005-02-16 12:00:00,82.253,82.27,82.099,82.143,6018199982.0
2005-02-16 12:30:00,82.156,82.24,82.1,82.235,5363799995.0
2005-02-16 13:00:00,82.204,82.308,82.152,82.301,6206699976.0
2005-02-16 13:30:00,82.269,82.306,82.207,82.262,5605899983.0
2005-02-16 14:00:00,82.255,82.292,82.145,82.166,5409599986.0
2005-02-16 14:30:00,82.155,82.326,82.129,82.26,5590600008.0
2005-02-16 15:00:00,82.214,82.388,82.211,82.282,6080199993.0
2005-02-16 15:30:00,82.266,82.372,82.238,82.292,6145900004.0
2005-02-16 16:00:00,82.29,82.365,82.229,82.364,5466899985.0
2005-02-16 16:30:00,82.361,82.457,82.333,82.399,5442299979.0
2005-02-16 17:00:00,82.427,82.444,82.215,82.332,6631999968.0
2005-02-16 17:30:00,82.319,82.391,82.189,82.39,5953899991.0
2005-02-16 18:00:00,82.367,82.67,82.314,82.498,44168599893.0
2005-02-16 18:30:00,82.51,82.621,82.458,82.553,28167399951.0
2005-02-16 19:00:00,82.54,82.606,82.494,82.554,19005799964.0
2005-02-16 19:30:00,82.576,82.737,82.551,82.647,17788799949.0
2005-02-16 20:00:00,82.65,82.701,82.523,82.563,18010299957.0
2005-02-16 20:30:00,82.575,82.666,82.537,82.562,25246299951.0
2005-02-16 21:00:00,82.577,82.655,82.515,82.612,20101499963.0
2005-02-16 21:30:00,82.612,82.695,82.522,82.591,11366999996.0
2005-02-16 22:00:00,82.616,82.757,82.587,82.752,11030399967.0
2005-02-16 22:30:00,82.737,82.771,82.577,82.69,9627299976.0
2005-02-16 23:00:00,82.717,82.733,82.609,82.729,5633199974.0
2005-02-16 23:30:00,82.7,82.748,82.607,82.653,5645699965.0
2005-02-17 00:00:00,82.668,82.676,82.581,82.624,6147199980.0
2005-02-17 00:30:00,82.626,82.678,82.578,82.61,5311899985.0
2005-02-17 01:00:00,82.603,82.679,82.577,82.626,6198899985.0
2005-02-17 01:30:00,82.614,82.658,82.558,82.627,5802199999.0
2005-02-17 02:00:00,82.607,82.717,82.565,82.7,5897199974.0
2005-02-17 02:30:00,82.703,82.812,82.668,82.669,5977099983.0
2005-02-17 03:00:00,82.667,82.728,82.596,82.617,5977500005.0
2005-02-17 03:30:00,82.631,82.673,82.575,82.652,5895599993.0
2005-02-17 04:00:00,82.624,82.707,82.609,82.657,5556499985.0
2005-02-17 04:30:00,82.669,82.689,82.594,82.611,5461100000.0
2005-02-17 05:00:00,82.601,82.65,82.563,82.603,5820199996.0
2005-02-17 05:30:00,82.592,82.643,82.542,82.547,5925299995.0
2005-02-17 06:00:00,82.551,82.605,82.506,82.547,5895099979.0
2005-02-17 06:30:00,82.537,82.608,82.51,82.584,6214399992.0
2005-02-17 07:00:00,82.578,82.747,82.559,82.746,5410999983.0
2005-02-17 07:30:00,82.759,82.8,82.672,82.69,5737599991.0
2005-02-17 08:00:00,82.691,82.751,82.646,82.734,5506299982.0
2005-02-17 08:30:00,82.733,82.801,82.698,82.785,5757599990.0
2005-02-17 09:00:00,82.76,82.806,82.681,82.747,5594799991.0
2005-02-17 09:30:00,82.74,82.851,82.605,82.641,5812199995.0
2005-02-17 10:00:00,82.642,82.793,82.617,82.77,5746899982.0
2005-02-17 10:30:00,82.792,82.924,82.774,82.87,6154199994.0
2005-02-17 11:00:00,82.879,82.951,82.802,82.867,5563799994.0
2005-02-17 11:30:00,82.86,82.883,82.757,82.822,6479399991.0
2005-02-17 12:00:00,82.815,82.938,82.775,82.86,6087700000.0
2005-02-17 12:30:00,82.835,82.876,82.747,82.862,5399799991.0
2005-02-17 13:00:00,82.838,82.983,82.8,82.97,5794099999.0
2005-02-17 13:30:00,82.946,82.997,82.901,82.987,6450399979.0
2005-02-17 14:00:00,82.996,83.013,82.834,82.846,5784299997.0
2005-02-17 14:30:00,82.855,82.989,82.855,82.912,5769900007.0
2005-02-17 15:00:00,82.904,83.017,82.882,82.902,5829699986.0
2005-02-17 15:30:00,82.892,83.093,82.892,83.03,5487000002.0
2005-02-17 16:00:00,83.056,83.133,82.988,83.116,5802399996.0
2005-02-17 16:30:00,83.107,83.178,83.093,83.139,6054899985.0
2005-02-17 17:00:00,83.132,83.158,83.033,83.075,6050299980.0
2005-02-17 17:30:00,83.082,83.12,82.989,83.001,5699799986.0
2005-02-17 18:00:00,82.967,83.17,82.96,83.003,45621799913.0
2005-02-17 18:30:00,82.997,83.099,82.949,83.056,28893799889.0
2005-02-17 19:00:00,83.039,83.147,82.982,83.111,18874699940.0
2005-02-17 19:30:00,83.106,83.2,83.048,83.15,18866899972.0
2005-02-17 20:00:00,83.161,83.195,83.079,83.108,19285299935.0
2005-02-17 20:30:00,83.109,83.159,83.067,83.104,24622099951.0
2005-02-17 21:00:00,83.112,83.138,83.064,83.119,21470599931.0
2005-02-17 21:30:00,83.123,83.179,83.052,83.126,11474299996.0
2005-02-17 22:00:00,83.139,83.181,83.09,83.144,11160099997.0
2005-02-17 22:30:00,83.127,83.17,83.05,83.097,9343700019.0
2005-02-17 23:00:00,83.115,83.138,83.03,83.095,5585999996.0
2005-02-17 23:30:00,83.054,83.137,82.973,83.102,5458099999.0
2005-02-18 00:00:00,83.135,83.194,83.096,83.121,5248599980.0
2005-02-18 00:30:00,83.111,83.19,83.057,83.133,4990699995.0
2005-02-18 01:00:00,83.123,83.139,82.766,82.949,6450499986.0
2005-02-18 01:30:00,82.942,82.973,82.622,82.693,5820599979.0
2005-02-18 02:00:00,82.69,82.741,82.611,82.699,6243699997.0
2005-02-18 02:30:00,82.702,82.732,82.625,82.653,6029199996.0
2005-02-18 03:00:00,82.632,82.742,82.622,82.698,5920099989.0
2005-02-18 03:30:00,82.679,82.717,82.602,82.713,5948100013.0
2005-02-18 04:00:00,82.679,82.736,82.633,82.687,5902399973.0
2005-02-18 04:30:00,82.669,82.711,82.64,82.682,5392800001.0
2005-02-18 05:00:00,82.664,82.731,82.628,82.673,5867699983.0
2005-02-18 05:30:00,82.682,82.747,82.648,82.648,5438299978.0
2005-02-18 06:00:00,82.671,82.74,82.634,82.675,5564399983.0
2005-02-18 06:30:00,82.669,82.735,82.659,82.697,5882999975.0
2005-02-18 07:00:00,82.7,82.745,82.637,82.699,5398599989.0
2005-02-18 07:30:00,82.712,82.75,82.648,82.718,5519999998.0
2005-02-18 08:00:00,82.687,82.753,82.658,82.676,5451699999.0
2005-02-18 08:30:00,82.682,82.784,82.662,82.713,5922400006.0
2005-02-18 09:00:00,82.708,82.915,82.698,82.725,6184999990.0
2005-02-18 09:30:00,82.734,82.752,82.556,82.692,5681999981.0
2005-02-18 10:00:00,82.67,82.737,82.626,82.706,5860500001.0
2005-02-18 10:30:00,82.716,82.806,82.682,82.719,6162099993.0
2005-02-18 11:00:00,82.724,82.78,82.643,82.767,5855199991.0
2005-02-18 11:30:00,82.758,82.861,82.758,82.819,6371899984.0
2005-02-18 12:00:00,82.818,82.858,82.699,82.75,6217099983.0
2005-02-18 12:30:00,82.751,82.838,82.721,82.793,5618999997.0
2005-02-18 13:00:00,82.778,82.891,82.725,82.862,5898599988.0
2005-02-18 13:30:00,82.816,82.88,82.75,82.802,6313199978.0
2005-02-18 14:00:00,82.798,82.874,82.751,82.782,5428499986.0
2005-02-18 14:30:00,82.768,83.02,82.747,82.982,5865499981.0
2005-02-18 15:00:00,82.958,83.01,82.869,82.938,6198299983.0
2005-02-18 15:30:00,82.903,83.139,82.84,83.112,5499499979.0
2005-02-18 16:00:00,83.125,83.171,83.087,83.103,6024199992.0
2005-02-18 16:30:00,83.104,83.255,82.972,83.038,6107399995.0
2005-02-18 17:00:00,83.045,83.115,82.943,83.105,5374199990.0
2005-02-18 17:30:00,83.102,83.284,83.083,83.212,5833599979.0
2005-02-18 18:00:00,83.148,83.39,83.091,83.265,44500899915.0
2005-02-18 18:30:00,83.255,83.335,83.208,83.28,28574299932.0
2005-02-18 19:00:00,83.268,83.356,83.222,83.238,18752899926.0
2005-02-18 19:30:00,83.238,83.278,83.124,83.258,17949599957.0
2005-02-18 20:00:00,83.255,83.396,83.199,83.357,19113199938.0
2005-02-18 20:30:00,83.351,83.418,83.269,83.32,25017199945.0
2005-02-18 21:00:00,83.321,83.353,83.257,83.3,20848099956.0
2005-02-18 21:30:00,83.283,83.351,83.258,83.318,10740499954.0
2005-02-18 22:00:00,83.342,83.346,83.232,83.264,11028099962.0
2005-02-18 22:30:00,83.292,83.32,83.147,83.194,10095499957.0
2005-02-18 23:00:00,83.231,83.268,83.162,83.231,5970799991.0
2005-02-18 23:30:00,83.248,83.267,83.161,83.246,5594999990.0
2005-02-21 00:00:00,83.304,83.432,83.203,83.366,6224799987.0
2005-02-21 00:30:00,83.333,83.469,83.321,83.45,5319999980.0
2005-02-21 01:00:00,83.41,83.495,83.402,83.417,5956999972.0
2005-02-21 01:30:00,83.406,83.456,83.285,83.308,5749499983.0
2005-02-21 02:00:00,83.282,83.374,83.221,83.285,5239399988.0
2005-02-21 02:30:00,83.295,83.31,83.117,83.129,5826399996.0
2005-02-21 03:00:00,83.14,83.192,83.059,83.153,5647400002.0
2005-02-21 03:30:00,83.168,83.204,83.052,83.082,5959999997.0
2005-02-21 04:00:00,83.115,83.252,83.061,83.224,5679399980.0
2005-02-21 04:30:00,83.24,83.258,83.162,83.21,5377800008.0
2005-02-21 05:00:00,83.208,83.235,83.123,83.137,6097099986.0
2005-02-21 05:30:00,83.152,83.194,83.075,83.166,5921199986.0
2005-02-21 06:00:00,83.139,83.291,83.139,83.273,5602699981.0
2005-02-21 06:30:00,83.227,83.31,83.216,83.262,5606200000.0
2005-02-21 07:00:00,83.25,83.295,83.197,83.22,5899199999.0
2005-02-21 07:30:00,83.215,83.246,83.097,83.127,5361499984.0
2005-02-21 08:00:00,83.135,83.225,83.104,83.17,5354699996.0
2005-02-21 08:30:00,83.159,83.262,83.127,83.203,6103000001.0
2005-02-21 09:00:00,83.182,83.344,83.182,83.318,5862499993.0
2005-02-21 09:30:00,83.295,83.321,83.216,83.248,5863099991.0
2005-02-21 10:00:00,83.237,83.355,83.227,83.311,5744599979.0
2005-02-21 10:30:00,83.271,83.372,83.241,83.287,6098999985.0
2005-02-21 11:00:00,83.246,83.335,83.2,83.28,5826399990.0
2005-02-21 11:30:00,83.261,83.331,83.207,83.313,6444599985.0
2005-02-21 12:00:00,83.279,83.348,83.201,83.234,5618699990.0
2005-02-21 12:30:00,83.211,83.256,83.141,83.217,6124899971.0
2005-02-21 13:00:00,83.206,83.243,83.104,83.129,5464599999.0
2005-02-21 13:30:00,83.125,83.197,83.108,83.135,6337199986.0
2005-02-21 14:00:00,83.148,83.19,83.101,83.175,5924100002.0
2005-02-21 14:30:00,83.115,83.195,83.107,83.136,5522199985.0
2005-02-21 15:00:00,83.133,83.243,83.1,83.195,6788899994.0
2005-02-21 15:30:00,83.178,83.183,83.05,83.117,5872999977.0
2005-02-21 16:00:00,83.112,83.242,83.042,83.185,5574499982.0
2005-02-21 16:30:00,83.173,83.23,83.134,83.155,5699499991.0
2005-02-21 17:00:00,83.185,83.218,83.11,83.21,5492799982.0
2005-02-21 17:30:00,83.191,83.244,83.15,83.171,5519299985.0
2005-02-21 18:00:00,83.119,83.38,83.119,83.174,46381099865.0
2005-02-21 18:30:00,83.175,83.339,83.16,83.298,28855599937.0
2005-02-21 19:00:00,83.287,83.381,83.25,83.34,19415999974.0
2005-02-21 19:30:00,83.29,83.386,83.279,83.379,17940799998.0
2005-02-21 20:00:00,83.37,83.393,83.305,83.318,18662599950.0
2005-02-21 20:30:00,83.32,83.392,83.267,83.385,25545099970.0
2005-02-21 21:00:00,83.33,83.408,83.301,83.381,20665699968.0
2005-02-21 21:30:00,83.345,83.39,83.237,83.311,10863899973.0
2005-02-21 22:00:00,83.308,83.382,83.256,83.337,10629299978.0
2005-02-21 22:30:00,83.309,83.371,83.241,83.261,9157099997.0
2005-02-21 23:00:00,83.307,83.362,83.229,83.291,5807899986.0
2005-02-21 23:30:00,83.291,83.397,83.267,83.342,5734899985.0
2005-02-22 00:00:00,83.344,83.388,83.269,83.314,6085999999.0
2005-02-22 00:30:00,83.286,83.35,83.205,83.247,5654500002.0
2005-02-22 01:00:00,83.27,83.296,83.159,83.19,5764799984.0
2005-02-22 01:30:00,83.161,83.253,83.159,83.22,5635599994.0
2005-02-22 02:00:00,83.227,83.31,83.208,83.289,6129399993.0
2005-02-22 02:30:00,83.282,83.312,83.135,83.146,6168700000.0
2005-02-22 03:00:00,83.119,83.143,82.936,82.955,5836399986.0
2005-02-22 03:30:00,82.967,82.984,82.791,82.887,5646699980.0
2005-02-22 04:00:00,82.87,82.89,82.761,82.792,5588200003.0
2005-02-22 04:30:00,82.792,82.832,82.617,82.69,5646699980.0
2005-02-22 05:00:00,82.684,83.0,82.665,82.946,5733100001.0
2005-02-22 05:30:00,82.955,83.058,82.835,82.957,5650399980.0
2005-02-22 06:00:00,82.97,82.988,82.802,82.848,5649199990.0
2005-02-22 06:30:00,82.797,82.86,82.771,82.827,5857499995.0
2005-02-22 07:00:00,82.825,82.862,82.751,82.751,5760199999.0
2005-02-22 07:30:00,82.76,82.886,82.74,82.867,5484899985.0
2005-02-22 08:00:00,82.834,82.91,82.765,82.841,5663899991.0
2005-02-22 08:30:00,82.844,82.947,82.827,82.873,5532299984.0
2005-02-22 09:00:00,82.882,83.028,82.753,82.764,5760999990.0
2005-02-22 09:30:00,82.767,82.846,82.74,82.814,5932899999.0
2005-02-22 10:00:00,82.77,82.914,82.762,82.784,5927299996.0
2005-02-22 10:30:00,82.8,82.858,82.656,82.733,6363999996.0
2005-02-22 11:00:00,82.716,82.763,82.522,82.556,5915700001.0
2005-02-22 11:30:00,82.549,82.619,82.513,82.559,6178699999.0
2005-02-22 12:00:00,82.545,82.585,82.49,82.534,5743299970.0
2005-02-22 12:30:00,82.53,82.633,82.513,82.563,5903899998.0
2005-02-22 13:00:00,82.531,82.569,82.459,82.511,6262699978.0
2005-02-22 13:30:00,82.5,82.554,82.388,82.42,5955899988.0
2005-02-22 14:00:00,82.412,82.507,82.357,82.443,5369399988.0
2005-02-22 14:30:00,82.424,82.496,82.349,82.461,5170899995.0
2005-02-22 15:00:00,82.434,82.639,82.434,82.636,5653499992.0
2005-02-22 15:30:00,82.603,82.685,82.524,82.594,6454399997.0
2005-02-22 16:00:00,82.584,82.669,82.53,82.548,5590499973.0
2005-02-22 16:30:00,82.535,82.573,82.406,82.442,6205999975.0
2005-02-22 17:00:00,82.45,82.621,82.372,82.596,6219199975.0
2005-02-22 17:30:00,82.588,82.661,82.473,82.641,5667899991.0
2005-02-22 18:00:00,82.636,82.75,82.564,82.656,46519899914.0
2005-02-22 18:30:00,82.669,82.711,82.564,82.663,28388099956.0
2005-02-22 19:00:00,82.675,82.705,82.555,82.692,18864599970.0
2005-02-22 19:30:00,82.697,82.788,82.667,82.775,17278499990.0
2005-02-22 20:00:00,82.76,82.788,82.645,82.697,19340899996.0
2005-02-22 20:30:00,82.678,82.736,82.615,82.711,25552199930.0
2005-02-22 21:00:00,82.715,82.766,82.637,82.699,22143099958.0
2005-02-22 21:30:00,82.71,82.771,82.659,82.716,10975399991.0
2005-02-22 22:00:00,82.718,82.759,82.6,82.646,11564399970.0
2005-02-22 22:30:00,82.63,82.666,82.517,82.535,9656099967.0
2005-02-22 23:00:00,82.609,82.64,82.526,82.575,5865599981.0
2005-02-22 23:30:00,82.576,82.687,82.508,82.635,5594399982.0
2005-02-23 00:00:00,82.644,82.676,82.547,82.596,5686999989.0
2005-02-23 00:30:00,82.588,82.663,82.543,82.635,5628199990.0
2005-02-23 01:00:00,82.654,82.745,82.638,82.688,6158499996.0
2005-02-23 01:30:00,82.672,82.734,82.575,82.705,6176399989.0
2005-02-23 02:00:00,82.694,82.776,82.541,82.702,6563099979.0
2005-02-23 02:30:00,82.717,82.761,82.616,82.737,5180099990.0
2005-02-23 03:00:00,82.72,82.864,82.718,82.751,6131599992.0
2005-02-23 03:30:00,82.756,82.778,82.536,82.58,5892899969.0
2005-02-23 04:00:00,82.585,82.765,82.548,82.731,5267499983.0
2005-02-23 04:30:00,82.749,82.909,82.694,82.903,5557899994.0
2005-02-23 05:00:00,82.897,82.956,82.795,82.834,5613599967.0
2005-02-23 05:30:00,82.853,82.872,82.756,82.845,5540399997.0
2005-02-23 06:00:00,82.852,83.001,82.812,82.985,5679099988.0
2005-02-23 06:30:00,82.957,83.032,82.903,82.957,5613699989.0
2005-02-23 07:00:00,82.945,83.002,82.891,82.989,5803100009.0
2005-02-23 07:30:00,82.986,83.008,82.901,82.921,6340899974.0
2005-02-23 08:00:00,82.926,82.975,82.873,82.935,5950799975.0
2005-02-23 08:30:00,82.934,82.971,82.87,82.937,5888399978.0
2005-02-23 09:00:00,82.916,82.936,82.819,82.832,5524900004.0
2005-02-23 09:30:00,82.801,82.915,82.781,82.84,5763499986.0
2005-02-23 10:00:00,82.852,82.879,82.681,82.747,5324999985.0
2005-02-23 10:30:00,82.758,82.819,82.604,82.623,5983899994.0
2005-02-23 11:00:00,82.627,82.798,82.588,82.691,5546199987.0
2005-02-23 11:30:00,82.7,82.787,82.668,82.757,6068599989.0
2005-02-23 12:00:00,82.726,82.816,82.692,82.75,5771799996.0
2005-02-23 12:30:00,82.74,82.859,82.719,82.818,5554000004.0
2005-02-23 13:00:00,82.797,82.86,82.73,82.834,5818299984.0
2005-02-23 13:30:00,82.835,82.896,82.727,82.755,6402799991.0
2005-02-23 14:00:00,82.765,82.837,82.696,82.727,5490399984.0
2005-02-23 14:30:00,82.687,82.824,82.658,82.824,5693899990.0
2005-02-23 15:00:00,82.818,82.927,82.758,82.868,5950099995.0
2005-02-23 15:30:00,82.897,83.014,82.873,82.885,6170099998.0
2005-02-23 16:00:00,82.871,82.921,82.698,82.706,5880399988.0
2005-02-23 16:30:00,82.704,82.763,82.54,82.607,5763999989.0
2005-02-23 17:00:00,82.6,82.764,82.508,82.604,5354799986.0
2005-02-23 17:30:00,82.604,82.679,82.429,82.494,6220499985.0
2005-02-23 18:00:00,82.481,82.64,82.374,82.482,45644299981.0
2005-02-23 18:30:00,82.447,82.534,82.4,82.518,29159499970.0
2005-02-23 19:00:00,82.505,82.608,82.463,82.561,18575799978.0
2005-02-23 19:30:00,82.54,82.676,82.517,82.568,17814299962.0
2005-02-23 20:00:00,82.587,82.655,82.484,82.575,19353599967.0
2005-02-23 20:30:00,82.566,82.614,82.484,82.554,25528199933.0
2005-02-23 21:00:00,82.533,82.579,82.455,82.497,21087199967.0
2005-02-23 21:30:00,82.464,82.588,82.446,82.546,11379599985.0
2005-02-23 22:00:00,82.553,82.563,82.414,82.432,10143499978.0
2005-02-23 22:30:00,82.457,82.477,82.33,82.431,9655999963.0
2005-02-23 23:00:00,82.449,82.484,82.388,82.451,5626699983.0
2005-02-23 23:30:00,82.436,82.462,82.286,82.375,6129099994.0
2005-02-24 00:00:00,82.381,82.408,82.28,82.324,6110399995.0
2005-02-24 00:30:00,82.316,82.392,82.246,82.342,5468600008.0
2005-02-24 01:00:00,82.324,82.437,82.292,82.387,5799399997.0
2005-02-24 01:30:00,82.388,82.469,82.349,82.439,5531099985.0
2005-02-24 02:00:00,82.457,82.485,82.389,82.411,6039600015.0
2005-02-24 02:30:00,82.415,82.559,82.392,82.479,6093699979.0
2005-02-24 03:00:00,82.478,82.572,82.433,82.464,5673699992.0
2005-02-24 03:30:00,82.495,82.542,82.402,82.43,6083099992.0
2005-02-24 04:00:00,82.451,82.48,82.388,82.47,5949899983.0
2005-02-24 04:30:00,82.465,82.507,82.408,82.435,5837199983.0
2005-02-24 05:00:00,82.455,82.508,82.418,82.455,6326299982.0
2005-02-24 05:30:00,82.46,82.578,82.445,82.567,5800499981.0
2005-02-24 06:00:00,82.527,82.584,82.476,82.53,5933599986.0
2005-02-24 06:30:00,82.513,82.551,82.446,82.499,6402299959.0
2005-02-24 07:00:00,82.499,82.594,82.463,82.574,5576199990.0
2005-02-24 07:30:00,82.562,82.635,82.545,82.619,5533700000.0
2005-02-24 08:00:00,82.61,82.649,82.53,82.606,5563999987.0
2005-02-24 08:30:00,82.609,82.719,82.59,82.636,5847399993.0
2005-02-24 09:00:00,82.635,82.658,82.473,82.519,5548500001.0
2005-02-24 09:30:00,82.539,82.61,82.492,82.529,5827900003.0
2005-02-24 10:00:00,82.522,82.587,82.46,82.532,5572700000.0
2005-02-24 10:30:00,82.518,82.64,82.516,82.623,6199299981.0
2005-02-24 11:00:00,82.609,82.704,82.543,82.674,5597200003.0
2005-02-24 11:30:00,82.678,82.75,82.517,82.532,6273799983.0
2005-02-24 12:00:00,82.535,82.614,82.495,82.542,5689700007.0
2005-02-24 12:30:00,82.524,82.622,82.46,82.563,5676699987.0
2005-02-24 13:00:00,82.563,82.607,82.499,82.571,6100099990.0
2005-02-24 13:30:00,82.571,82.614,82.497,82.567,6054799972.0
2005-02-24 14:00:00,82.564,82.704,82.544,82.667,5678899994.0
2005-02-24 14:30:00,82.65,82.679,82.572,82.674,5605099983.0
2005-02-24 15:00:00,82.669,82.722,82.61,82.691,6047999975.0
2005-02-24 15:30:00,82.689,82.75,82.552,82.679,5976700003.0
2005-02-24 16:00:00,82.67,82.779,82.66,82.743,6268199994.0
2005-02-24 16:30:00,82.72,82.778,82.538,82.736,6314599999.0
2005-02-24 17:00:00,82.716,82.78,82.641,82.757,6175200010.0
2005-02-24 17:30:00,82.754,82.783,82.642,82.77,6012599980.0
2005-02-24 18:00:00,82.755,82.99,82.66,82.807,45887099943.0
2005-02-24 18:30:00,82.802,82.953,82.785,82.915,28626899967.0
2005-02-24 19:00:00,82.877,82.943,82.798,82.86,18465599965.0
2005-02-24 19:30:00,82.851,82.964,82.809,82.926,17151299980.0
2005-02-24 20:00:00,82.908,82.988,82.823,82.97,18612099956.0
2005-02-24 20:30:00,82.952,82.976,82.852,82.941,25065399953.0
2005-02-24 21:00:00,82.973,83.039,82.901,82.933,21039799952.0
2005-02-24 21:30:00,82.925,82.947,82.84,82.9,10804999985.0
2005-02-24 22:00:00,82.917,82.965,82.862,82.935,10533799998.0
2005-02-24 22:30:00,82.93,83.001,82.877,82.888,9450699987.0
2005-02-24 23:00:00,82.978,83.0,82.793,82.836,5995499992.0
2005-02-24 23:30:00,82.854,82.902,82.783,82.828,5544800001.0
2005-02-25 00:00:00,82.857,82.903,82.802,82.863,6156199992.0
2005-02-25 00:30:00,82.858,82.877,82.698,82.698,6076999978.0
2005-02-25 01:00:00,82.697,82.76,82.506,82.551,6049099996.0
2005-02-25 01:30:00,82.548,82.784,82.527,82.635,6232199994.0
2005-02-25 02:00:00,82.621,82.688,82.449,82.472,5803899975.0
2005-02-25 02:30:00,82.47,82.62,82.435,82.606,6238399997.0
2005-02-25 03:00:00,82.598,82.667,82.521,82.534,6099800010.0
2005-02-25 03:30:00,82.565,82.621,82.513,82.537,5968899984.0
2005-02-25 04:00:00,82.534,82.649,82.511,82.614,5958899997.0
2005-02-25 04:30:00,82.621,82.701,82.591,82.681,6069899988.0
2005-02-25 05:00:00,82.682,82.736,82.597,82.663,5555499984.0
2005-02-25 05:30:00,82.688,82.768,82.598,82.735,5433999992.0
2005-02-25 06:00:00,82.707,82.779,82.65,82.667,6194099976.0
2005-02-25 06:30:00,82.658,82.706,82.62,82.683,5560999984.0
2005-02-25 07:00:00,82.671,82.704,82.564,82.577,5430799979.0
2005-02-25 07:30:00,82.549,82.619,82.428,82.433,5685700000.0
2005-02-25 08:00:00,82.435,82.576,82.402,82.552,6017899991.0
2005-02-25 08:30:00,82.539,82.593,82.484,82.553,5975599983.0
2005-02-25 09:00:00,82.537,82.565,82.34,82.378,5592899995.0
2005-02-25 09:30:00,82.346,82.443,82.3,82.402,5939599996.0
2005-02-25 10:00:00,82.398,82.461,82.349,82.415,6145399972.0
2005-02-25 10:30:00,82.385,82.484,82.349,82.435,5822100001.0
2005-02-25 11:00:00,82.452,82.522,82.413,82.5,5576499986.0
2005-02-25 11:30:00,82.511,82.586,82.393,82.419,6245199999.0
2005-02-25 12:00:00,82.39,82.43,82.192,82.255,6078299977.0
2005-02-25 12:30:00,82.289,82.391,82.21,82.371,5604799991.0
2005-02-25 13:00:00,82.378,82.436,82.284,82.383,5550599971.0
2005-02-25 13:30:00,82.384,82.422,82.318,82.38,6362199997.0
2005-02-25 14:00:00,82.374,82.422,82.313,82.4,5671999958.0
2005-02-25 14:30:00,82.403,82.463,82.361,82.395,5662799973.0
2005-02-25 15:00:00,82.403,82.502,82.355,82.479,6280400012.0
2005-02-25 15:30:00,82.455,82.52,82.364,82.369,5997599996.0
2005-02-25 16:00:00,82.361,82.483,82.351,82.382,5481999980.0
2005-02-25 16:30:00,82.365,82.475,82.34,82.368,5634499976.0
2005-02-25 17:00:00,82.389,82.509,82.305,82.46,5477299989.0
2005-02-25 17:30:00,82.445,82.515,82.393,82.487,6173599992.0
2005-02-25 18:00:00,82.512,82.84,82.459,82.557,44667299965.0
2005-02-25 18:30:00,82.549,82.594,82.487,82.547,29037899917.0
2005-02-25 19:00:00,82.532,82.805,82.505,82.755,18077099961.0
2005-02-25 19:30:00,82.759,82.81,82.661,82.734,17862399952.0
2005-02-25 20:00:00,82.767,82.773,82.676,82.716,18589399949.0
2005-02-25 20:30:00,82.706,82.808,82.641,82.727,26087899962.0
2005-02-25 21:00:00,82.738,82.832,82.731,82.805,21172199961.0
2005-02-25 21:30:00,82.785,82.834,82.704,82.736,11274799973.0
2005-02-25 22:00:00,82.738,82.764,82.632,82.703,10592199968.0
2005-02-25 22:30:00,82.696,82.718,82.595,82.671,9744099972.0
2005-02-25 23:00:00,82.68,82.798,82.588,82.75,5873099979.0
2005-02-25 23:30:00,82.69,82.753,82.659,82.718,5301199983.0
2005-02-28 00:00:00,82.749,82.803,82.719,82.77,5936199990.0
2005-02-28 00:30:00,82.752,82.785,82.656,82.722,5108099993.0
2005-02-28 01:00:00,82.729,82.81,82.667,82.692,5614799986.0
2005-02-28 01:30:00,82.691,82.737,82.47,82.569,5960299972.0
2005-02-28 02:00:00,82.557,82.649,82.507,82.517,6068899983.0
2005-02-28 02:30:00,82.55,82.55,82.396,82.512,5403799994.0
2005-02-28 03:00:00,82.497,82.574,82.469,82.527,6289099979.0
2005-02-28 03:30:00,82.534,82.591,82.463,82.575,5850299987.0
2005-02-28 04:00:00,82.558,82.714,82.543,82.679,5841799978.0
2005-02-28 04:30:00,82.65,82.699,82.617,82.669,5860099983.0
2005-02-28 05:00:00,82.678,82.74,82.629,82.74,5803899987.0
2005-02-28 05:30:00,82.72,82.833,82.703,82.766,5390099993.0
2005-02-28 06:00:00,82.729,82.796,82.699,82.761,5714499990.0
2005-02-28 06:30:00,82.756,82.785,82.694,82.737,6161599974.0
2005-02-28 07:00:00,82.721,82.821,82.701,82.765,5780699973.0
2005-02-28 07:30:00,82.786,82.866,82.689,82.698,5695800004.0
2005-02-28 08:00:00,82.717,82.814,82.668,82.769,5289999986.0
2005-02-28 08:30:00,82.751,82.783,82.63,82.75,5527500008.0
2005-02-28 09:00:00,82.739,82.759,82.633,82.648,5246599998.0
2005-02-28 09:30:00,82.674,82.789,82.648,82.737,5524299988.0
2005-02-28 10:00:00,82.697,82.732,82.612,82.657,5666199990.0
2005-02-28 10:30:00,82.638,82.716,82.581,82.64,6213399995.0
2005-02-28 11:00:00,82.647,82.697,82.569,82.656,5946199964.0
2005-02-28 11:30:00,82.667,82.726,82.618,82.655,6219899979.0
2005-02-28 12:00:00,82.616,82.681,82.586,82.656,5773499994.0
2005-02-28 12:30:00,82.65,82.76,82.627,82.727,6044499987.0
2005-02-28 13:00:00,82.711,82.779,82.696,82.74,5807199986.0
2005-02-28 13:30:00,82.719,82.746,82.544,82.589,6222499974.0
2005-02-28 14:00:00,82.57,82.586,82.462,82.55,5531799987.0
2005-02-28 14:30:00,82.532,82.578,82.467,82.555,4742099993.0
2005-02-28 15:00:00,82.545,82.594,82.479,82.585,5569699994.0
2005-02-28 15:30:00,82.581,82.622,82.492,82.551,5404799998.0
2005-02-28 16:00:00,82.548,82.659,82.546,82.59,4941799965.0
2005-02-28 16:30:00,82.58,82.7,82.55,82.613,5777300011.0
2005-02-28 17:00:00,82.652,82.676,82.561,82.646,5510499975.0
2005-02-28 17:30:00,82.65,82.766,82.621,82.734,5756899990.0
2005-02-28 18:00:00,82.739,82.85,82.638,82.753,45268399919.0
2005-02-28 18:30:00,82.798,82.829,82.676,82.714,29381599951.0
2005-02-28 19:00:00,82.712,82.809,82.656,82.721,19127699965.0
2005-02-28 19:30:00,82.689,82.799,82.645,82.718,18131499968.0
2005-02-28 20:00:00,82.741,82.846,82.697,82.713,19037699974.0
2005-02-28 20:30:00,82.723,82.736,82.607,82.688,24710899958.0
2005-02-28 21:00:00,82.685,82.727,82.627,82.685,21028699940.0
2005-02-28 21:30:00,82.695,82.829,82.65,82.812,11011799951.0
2005-02-28 22:00:00,82.818,82.818,82.681,82.78,10706099993.0
2005-02-28 22:30:00,82.792,82.871,82.727,82.731,9148799977.0
2005-02-28 23:00:00,82.797,82.871,82.709,82.774,5667699982.0
2005-02-28 23:30:00,82.739,82.834,82.695,82.787,5793399962.0
2005-03-01 00:00:00,82.806,82.917,82.754,82.816,5498899976.0
2005-03-01 00:30:00,82.81,82.839,82.672,82.679,5601899976.0
2005-03-01 01:00:00,82.682,82.737,82.62,82.737,5936199984.0
2005-03-01 01:30:00,82.701,82.741,82.627,82.642,5561700000.0
2005-03-01 02:00:00,82.662,82.682,82.56,82.573,6012699986.0
2005-03-01 02:30:00,82.552,82.554,82.391,82.478,5845899980.0
2005-03-01 03:00:00,82.486,82.513,82.397,82.468,5824499979.0
2005-03-01 03:30:00,82.457,82.517,82.307,82.335,5816599980.0
2005-03-01 04:00:00,82.285,82.44,82.28,82.412,5501799995.0
2005-03-01 04:30:00,82.405,82.434,82.322,82.381,5783800005.0
2005-03-01 05:00:00,82.417,82.459,82.356,82.386,5525999987.0
2005-03-01 05:30:00,82.393,82.482,82.244,82.281,5475899997.0
2005-03-01 06:00:00,82.289,82.35,82.267,82.298,5992500000.0
2005-03-01 06:30:00,82.322,82.363,82.201,82.231,5532799994.0
2005-03-01 07:00:00,82.206,82.299,82.119,82.265,5525099990.0
2005-03-01 07:30:00,82.235,82.309,82.217,82.264,6069499972.0
2005-03-01 08:00:00,82.268,82.303,82.217,82.278,5478099977.0
2005-03-01 08:30:00,82.244,82.309,82.218,82.26,5915299997.0
2005-03-01 09:00:00,82.239,82.405,82.226,82.28,5565499986.0
2005-03-01 09:30:00,82.286,82.49,82.254,82.451,6063500005.0
2005-03-01 10:00:00,82.428,82.458,82.321,82.425,5505299982.0
2005-03-01 10:30:00,82.407,82.528,82.371,82.47,6531999997.0
2005-03-01 11:00:00,82.487,82.514,82.263,82.321,5503299984.0
2005-03-01 11:30:00,82.325,82.361,82.253,82.292,6567099987.0
2005-03-01 12:00:00,82.252,82.316,82.124,82.131,6336299995.0
2005-03-01 12:30:00,82.118,82.2,82.093,82.112,6057499989.0
2005-03-01 13:00:00,82.132,82.238,82.101,82.216,5769199983.0
2005-03-01 13:30:00,82.205,82.261,82.149,82.25,6535700000.0
2005-03-01 14:00:00,82.246,82.287,82.197,82.27,6098499989.0
2005-03-01 14:30:00,82.263,82.284,82.155,82.209,5469999987.0
2005-03-01 15:00:00,82.217,82.235,82.009,82.064,6023999978.0
2005-03-01 15:30:00,82.033,82.058,81.719,81.742,6088199978.0
2005-03-01 16:00:00,81.736,81.989,81.704,81.86,6017800003.0
2005-03-01 16:30:00,81.859,82.018,81.834,81.892,5772099982.0
2005-03-01 17:00:00,81.881,82.026,81.84,81.974,5744199971.0
2005-03-01 17:30:00,81.959,82.065,81.862,82.061,5366499984.0
2005-03-01 18:00:00,82.03,82.143,81.91,81.963,44317699876.0
2005-03-01 18:30:00,81.95,81.985,81.793,81.882,28807199947.0
2005-03-01 19:00:00,81.87,81.981,81.828,81.932,18680399956.0
2005-03-01 19:30:00,81.941,81.941,81.759,81.759,17385299971.0
2005-03-01 20:00:00,81.794,81.987,81.755,81.885,18562099989.0
2005-03-01 20:30:00,81.869,81.963,81.841,81.936,25477899913.0
2005-03-01 21:00:00,81.909,81.977,81.85,81.955,21478399950.0
2005-03-01 21:30:00,81.945,82.051,81.873,82.026,11450599989.0
2005-03-01 22:00:00,82.028,82.061,81.925,82.026,11050299975.0
2005-03-01 22:30:00,82.016,82.108,81.968,82.04,9604999993.0
2005-03-01 23:00:00,82.057,82.206,81.981,82.169,5765399994.0
2005-03-01 23:30:00,82.155,82.192,82.086,82.12,5709899996.0
2005-03-02 00:00:00,82.149,82.153,81.998,82.065,6510799980.0
2005-03-02 00:30:00,82.011,82.272,81.872,82.209,6116399996.0
2005-03-02 01:00:00,82.2,82.242,81.994,82.027,5642599982.0
2005-03-02 01:30:00,82.025,82.123,81.99,82.055,6143199986.0
2005-03-02 02:00:00,82.068,82.193,82.0,82.159,6060999998.0
2005-03-02 02:30:00,82.108,82.108,81.707,81.771,6168299990.0
2005-03-02 03:00:00,81.775,81.79,81.616,81.75,6038299995.0
2005-03-02 03:30:00,81.735,81.744,81.565,81.661,5909299992.0
2005-03-02 04:00:00,81.621,81.733,81.521,81.711,5615399993.0
2005-03-02 04:30:00,81.728,81.795,81.679,81.735,5332199995.0
2005-03-02 05:00:00,81.738,81.772,81.68,81.726,5855699984.0
2005-03-02 05:30:00,81.733,81.782,81.621,81.754,5777499986.0
2005-03-02 06:00:00,81.772,81.87,81.727,81.806,5392800004.0
2005-03-02 06:30:00,81.801,81.912,81.79,81.876,6332399989.0
2005-03-02 07:00:00,81.875,81.898,81.818,81.845,5503899996.0
2005-03-02 07:30:00,81.848,81.865,81.732,81.754,5633299988.0
2005-03-02 08:00:00,81.781,81.874,81.757,81.85,6077199985.0
2005-03-02 08:30:00,81.854,81.882,81.747,81.786,5856099959.0
2005-03-02 09:00:00,81.786,81.814,81.685,81.751,5724899985.0
2005-03-02 09:30:00,81.738,81.77,81.55,81.572,5375900008.0
2005-03-02 10:00:00,81.591,81.728,81.591,81.641,5679899991.0
2005-03-02 10:30:00,81.626,81.716,81.55,81.558,6088299966.0
2005-03-02 11:00:00,81.552,81.723,81.492,81.582,5826399985.0
2005-03-02 11:30:00,81.599,81.714,81.558,81.678,6519299999.0
2005-03-02 12:00:00,81.645,81.789,81.642,81.72,5766799980.0
2005-03-02 12:30:00,81.685,81.769,81.647,81.755,6099899989.0
2005-03-02 13:00:00,81.736,81.85,81.702,81.747,5661399978.0
2005-03-02 13:30:00,81.756,81.885,81.673,81.759,6327899968.0
2005-03-02 14:00:00,81.748,81.843,81.678,81.76,5812199997.0
2005-03-02 14:30:00,81.749,81.856,81.684,81.77,5698199978.0
2005-03-02 15:00:00,81.768,81.896,81.722,81.85,5837799983.0
2005-03-02 15:30:00,81.836,81.978,81.796,81.848,5582599977.0
2005-03-02 16:00:00,81.879,81.961,81.836,81.917,5783299997.0
2005-03-02 16:30:00,81.921,82.053,81.895,81.997,5759999984.0
2005-03-02 17:00:00,81.961,82.017,81.868,81.945,5612199994.0
2005-03-02 17:30:00,81.959,82.096,81.919,82.038,5574399969.0
2005-03-02 18:00:00,82.009,82.14,81.93,82.043,43390599878.0
2005-03-02 18:30:00,82.061,82.087,81.893,81.944,28530499924.0
2005-03-02 19:00:00,81.962,81.989,81.849,81.927,18723399989.0
2005-03-02 19:30:00,81.921,81.959,81.85,81.931,17997399947.0
2005-03-02 20:00:00,81.938,81.96,81.851,81.889,18833199970.0
2005-03-02 20:30:00,81.888,81.99,81.863,81.968,24786199972.0
2005-03-02 21:00:00,81.972,82.015,81.913,81.976,21578899965.0
2005-03-02 21:30:00,81.944,82.065,81.915,82.048,10925199986.0
2005-03-02 22:00:00,82.04,82.04,81.91,81.976,10917199953.0
2005-03-02 22:30:00,81.961,82.018,81.905,81.947,9649499987.0
2005-03-02 23:00:00,81.978,82.031,81.887,82.006,5986199975.0
2005-03-02 23:30:00,81.969,82.016,81.905,81.963,5985699988.0
2005-03-03 00:00:00,81.982,82.03,81.953,81.982,5931299993.0
2005-03-03 00:30:00,81.985,82.073,81.942,81.957,6248199976.0
2005-03-03 01:00:00,81.94,81.99,81.911,81.953,5745799997.0
2005-03-03 01:30:00,81.942,81.986,81.867,81.909,5760200009.0
2005-03-03 02:00:00,81.894,82.064,81.883,81.966,6117199990.0
2005-03-03 02:30:00,81.992,81.992,81.817,81.946,6197900000.0
2005-03-03 03:00:00,81.903,81.957,81.858,81.916,6089099983.0
2005-03-03 03:30:00,81.933,81.987,81.871,81.878,5820499992.0
2005-03-03 04:00:00,81.88,82.022,81.859,81.982,5259900007.0
2005-03-03 04:30:00,81.964,82.041,81.941,82.023,5817999997.0
2005-03-03 05:00:00,82.04,82.074,81.982,82.039,5866400009.0
2005-03-03 05:30:00,82.027,82.072,81.979,82.044,5872599998.0
2005-03-03 06:00:00,82.015,82.083,82.008,82.039,6207799964.0
2005-03-03 06:30:00,82.044,82.05,81.93,81.949,5569799976.0
2005-03-03 07:00:00,81.959,82.006,81.906,81.98,5859199987.0
2005-03-03 07:30:00,81.992,81.994,81.864,81.899,5345599980.0
2005-03-03 08:00:00,81.896,81.992,81.88,81.966,5220099991.0
2005-03-03 08:30:00,81.96,82.004,81.901,81.966,6203999992.0
2005-03-03 09:00:00,81.964,82.086,81.934,82.012,5864799972.0
2005-03-03 09:30:00,81.998,82.043,81.939,82.008,5515999994.0
2005-03-03 10:00:00,82.04,82.094,81.969,81.994,5365599992.0
2005-03-03 10:30:00,81.961,82.108,81.935,82.058,6186199988.0
2005-03-03 11:00:00,82.061,82.113,81.999,82.09,5866599987.0
2005-03-03 11:30:00,82.087,82.141,81.984,82.053,6270999992.0
2005-03-03 12:00:00,82.032,82.118,82.028,82.102,5373799990.0
2005-03-03 12:30:00,82.1,82.164,82.056,82.146,6198199981.0
2005-03-03 13:00:00,82.165,82.238,82.126,82.184,5979799980.0
2005-03-03 13:30:00,82.173,82.213,82.106,82.14,6203499971.0
2005-03-03 14:00:00,82.142,82.254,82.09,82.214,5644299985.0
2005-03-03 14:30:00,82.209,82.254,82.101,82.131,5481299983.0
2005-03-03 15:00:00,82.14,82.212,82.053,82.154,6092199989.0
2005-03-03 15:30:00,82.131,82.202,82.087,82.103,5708599991.0
2005-03-03 16:00:00,82.114,82.152,82.029,82.071,6427499978.0
2005-03-03 16:30:00,82.087,82.15,82.013,82.09,5823899980.0
2005-03-03 17:00:00,82.068,82.151,82.056,82.092,5827199997.0
2005-03-03 17:30:00,82.082,82.283,82.082,82.261,5718099975.0
2005-03-03 18:00:00,82.28,82.51,82.222,82.374,44680099890.0
2005-03-03 18:30:00,82.352,82.424,82.275,82.395,28807099956.0
2005-03-03 19:00:00,82.407,82.456,82.234,82.308,20072399956.0
2005-03-03 19:30:00,82.286,82.371,82.184,82.206,18112299949.0
2005-03-03 20:00:00,82.221,82.421,82.167,82.343,18673499988.0
2005-03-03 20:30:00,82.318,82.411,82.301,82.382,26170999945.0
2005-03-03 21:00:00,82.389,82.435,82.347,82.414,21082299972.0
2005-03-03 21:30:00,82.398,82.441,82.343,82.385,11559999998.0
2005-03-03 22:00:00,82.376,82.406,82.28,82.373,11352699994.0
2005-03-03 22:30:00,82.367,82.398,82.275,82.277,9481999993.0
2005-03-03 23:00:00,82.36,82.403,82.291,82.35,5896199997.0
2005-03-03 23:30:00,82.36,82.451,82.281,82.385,5956899992.0
2005-03-04 00:00:00,82.411,82.443,82.315,82.334,5778500002.0
2005-03-04 00:30:00,82.298,82.376,82.198,82.21,5736699995.0
2005-03-04 01:00:00,82.211,82.336,82.195,82.246,5405299981.0
2005-03-04 01:30:00,82.219,82.337,82.207,82.31,6014300006.0
2005-03-04 02:00:00,82.302,82.347,82.235,82.249,6457299983.0
2005-03-04 02:30:00,82.301,82.346,82.248,82.343,6010299972.0
2005-03-04 03:00:00,82.33,82.372,82.289,82.333,6404600005.0
2005-03-04 03:30:00,82.366,82.435,82.306,82.36,5797799983.0
2005-03-04 04:00:00,82.342,82.505,82.324,82.384,5475799976.0
2005-03-04 04:30:00,82.431,82.461,82.364,82.408,5710599967.0
2005-03-04 05:00:00,82.433,82.484,82.383,82.445,5708099989.0
2005-03-04 05:30:00,82.435,82.478,82.354,82.375,5638499977.0
2005-03-04 06:00:00,82.404,82.484,82.363,82.447,5429899994.0
2005-03-04 06:30:00,82.431,82.458,82.372,82.429,5873799987.0
2005-03-04 07:00:00,82.414,82.44,82.356,82.425,5820000024.0
2005-03-04 07:30:00,82.405,82.531,82.395,82.519,6039599983.0
2005-03-04 08:00:00,82.529,82.572,82.467,82.547,6155199964.0
2005-03-04 08:30:00,82.544,82.579,82.491,82.552,5371699986.0
2005-03-04 09:00:00,82.558,82.639,82.504,82.534,5450299980.0
2005-03-04 09:30:00,82.512,82.584,82.451,82.553,5853499991.0
2005-03-04 10:00:00,82.565,82.62,82.486,82.494,6115799963.0
2005-03-04 10:30:00,82.482,82.64,82.476,82.608,6293799988.0
2005-03-04 11:00:00,82.615,82.631,82.521,82.556,5745599984.0
2005-03-04 11:30:00,82.542,82.588,82.495,82.564,6313399981.0
2005-03-04 12:00:00,82.552,82.59,82.46,82.538,5909999995.0
2005-03-04 12:30:00,82.523,82.568,82.426,82.468,5555199992.0
2005-03-04 13:00:00,82.466,82.571,82.43,82.551,5617099976.0
2005-03-04 13:30:00,82.564,82.591,82.507,82.577,6223899990.0
2005-03-04 14:00:00,82.567,82.622,82.521,82.564,5599599987.0
2005-03-04 14:30:00,82.582,82.79,82.561,82.696,5639699991.0
2005-03-04 15:00:00,82.653,82.745,82.596,82.608,5638599993.0
2005-03-04 15:30:00,82.579,82.896,82.562,82.769,6270499997.0
2005-03-04 16:00:00,82.775,82.978,82.74,82.772,6057200003.0
2005-03-04 16:30:00,82.771,82.89,82.735,82.823,5840799982.0
2005-03-04 17:00:00,82.825,82.938,82.751,82.863,6021999972.0
2005-03-04 17:30:00,82.832,82.854,82.602,82.72,5851099981.0
2005-03-04 18:00:00,82.7,82.84,82.658,82.758,44899799936.0
2005-03-04 18:30:00,82.735,82.798,82.63,82.672,27995199939.0
2005-03-04 19:00:00,82.685,82.79,82.655,82.742,18711399942.0
2005-03-04 19:30:00,82.732,82.804,82.689,82.775,18227199970.0
2005-03-04 20:00:00,82.77,82.804,82.702,82.775,18793999990.0
2005-03-04 20:30:00,82.728,82.779,82.638,82.651,24714599951.0
2005-03-04 21:00:00,82.653,82.764,82.619,82.724,20510199980.0
2005-03-04 21:30:00,82.684,82.736,82.648,82.7,10596499976.0
2005-03-04 22:00:00,82.681,82.802,82.681,82.768,10727599994.0
2005-03-04 22:30:00,82.749,82.817,82.71,82.754,10119899979.0
2005-03-04 23:00:00,82.806,82.819,82.711,82.795,5981199998.0
2005-03-04 23:30:00,82.762,82.882,82.738,82.801,5345999989.0
2005-03-07 00:00:00,82.692,82.73,82.627,82.686,5889099991.0
2005-03-07 00:30:00,82.702,82.737,82.655,82.704,5327699980.0
2005-03-07 01:00:00,82.687,82.715,82.626,82.653,5755099982.0
2005-03-07 01:30:00,82.679,82.682,82.581,82.603,5599499999.0
2005-03-07 02:00:00,82.608,82.692,82.554,82.668,6022499967.0
2005-03-07 02:30:00,82.681,82.714,82.525,82.604,6034799988.0
2005-03-07 03:00:00,82.594,82.667,82.574,82.612,5921399963.0
2005-03-07 03:30:00,82.635,82.699,82.594,82.674,5873899991.0
2005-03-07 04:00:00,82.68,82.757,82.663,82.699,5325799984.0
2005-03-07 04:30:00,82.719,82.768,82.672,82.73,5970899974.0
2005-03-07 05:00:00,82.72,82.749,82.64,82.725,5787699985.0
2005-03-07 05:30:00,82.74,82.78,82.634,82.634,5512999987.0
2005-03-07 06:00:00,82.657,82.712,82.614,82.689,5545699986.0
2005-03-07 06:30:00,82.7,82.748,82.664,82.694,5589299989.0
2005-03-07 07:00:00,82.651,82.768,82.651,82.669,5699699989.0
2005-03-07 07:30:00,82.654,82.724,82.603,82.691,5758799981.0
2005-03-07 08:00:00,82.68,82.77,82.658,82.755,5323800010.0
2005-03-07 08:30:00,82.747,82.796,82.685,82.739,5625900012.0
2005-03-07 09:00:00,82.719,82.789,82.695,82.764,5869899984.0
2005-03-07 09:30:00,82.765,82.836,82.721,82.757,5856199988.0
2005-03-07 10:00:00,82.761,82.859,82.704,82.741,6219399995.0
2005-03-07 10:30:00,82.708,82.836,82.705,82.802,5755699992.0
2005-03-07 11:00:00,82.808,82.856,82.702,82.758,5969399982.0
2005-03-07 11:30:00,82.739,82.83,82.71,82.815,6460299997.0
2005-03-07 12:00:00,82.802,82.838,82.751,82.825,6050999972.0
2005-03-07 12:30:00,82.838,83.069,82.793,83.045,5967199992.0
2005-03-07 13:00:00,83.027,83.06,82.985,83.023,6208399998.0
2005-03-07 13:30:00,83.003,83.04,82.953,83.015,5889499977.0
2005-03-07 14:00:00,82.997,83.148,82.985,83.114,5380900007.0
2005-03-07 14:30:00,83.116,83.225,82.985,83.225,5502199982.0
2005-03-07 15:00:00,83.207,83.239,83.11,83.166,6690799996.0
2005-03-07 15:30:00,83.151,83.318,83.123,83.263,5725699998.0
2005-03-07 16:00:00,83.271,83.325,83.173,83.227,5985099999.0
2005-03-07 16:30:00,83.221,83.41,83.164,83.182,5231600005.0
2005-03-07 17:00:00,83.21,83.39,83.175,83.289,5550300003.0
2005-03-07 17:30:00,83.268,83.376,83.23,83.338,5550700007.0
2005-03-07 18:00:00,83.273,83.372,83.26,83.35,46063999919.0
2005-03-07 18:30:00,83.327,83.382,83.237,83.263,29093599936.0
2005-03-07 19:00:00,83.248,83.308,83.192,83.271,19191899965.0
2005-03-07 19:30:00,83.276,83.33,83.235,83.308,18233099946.0
2005-03-07 20:00:00,83.292,83.346,83.247,83.291,18559899959.0
2005-03-07 20:30:00,83.305,83.374,83.267,83.345,24293899908.0
2005-03-07 21:00:00,83.334,83.363,83.234,83.303,20924099923.0
2005-03-07 21:30:00,83.278,83.348,83.236,83.32,11223799995.0
2005-03-07 22:00:00,83.295,83.341,83.203,83.242,10394200008.0
2005-03-07 22:30:00,83.231,83.39,83.214,83.251,9995000008.0
2005-03-07 23:00:00,83.338,83.38,83.23,83.324,5937199998.0
2005-03-07 23:30:00,83.314,83.399,83.2,83.291,5241299989.0
2005-03-08 00:00:00,83.276,83.325,83.106,83.137,6085099988.0
2005-03-08 00:30:00,83.131,83.242,83.126,83.203,5929200000.0
2005-03-08 01:00:00,83.2,83.281,83.188,83.27,5887299988.0
2005-03-08 01:30:00,83.25,83.338,83.223,83.293,6136599968.0
2005-03-08 02:00:00,83.312,83.455,83.288,83.375,5272299976.0
2005-03-08 02:30:00,83.392,83.392,83.182,83.327,5818899990.0
2005-03-08 03:00:00,83.302,83.336,83.215,83.221,6456099996.0
2005-03-08 03:30:00,83.214,83.303,83.18,83.275,5286499993.0
2005-03-08 04:00:00,83.278,83.298,83.156,83.205,5950800003.0
2005-03-08 04:30:00,83.196,83.281,83.188,83.247,5233199985.0
2005-03-08 05:00:00,83.249,83.268,83.194,83.222,6161199983.0
2005-03-08 05:30:00,83.238,83.302,83.218,83.231,5263100001.0
2005-03-08 06:00:00,83.214,83.28,83.182,83.248,6210999998.0
2005-03-08 06:30:00,83.247,83.287,83.195,83.251,5653599982.0
2005-03-08 07:00:00,83.253,83.288,83.16,83.223,5632599974.0
2005-03-08 07:30:00,83.211,83.243,83.156,83.177,6439399989.0
2005-03-08 08:00:00,83.165,83.3,83.15,83.229,5734299984.0
2005-03-08 08:30:00,83.216,83.277,83.201,83.253,5861799996.0
2005-03-08 09:00:00,83.244,83.295,83.188,83.275,6274900007.0
2005-03-08 09:30:00,83.247,83.345,83.229,83.253,5367999992.0
2005-03-08 10:00:00,83.229,83.272,83.118,83.171,5696599986.0
2005-03-08 10:30:00,83.153,83.259,83.135,83.233,6286799979.0
2005-03-08 11:00:00,83.229,83.282,83.171,83.22,5910599983.0
2005-03-08 11:30:00,83.218,83.351,83.201,83.316,6177999981.0
2005-03-08 12:00:00,83.337,83.364,83.242,83.314,6323800001.0
2005-03-08 12:30:00,83.328,83.364,83.245,83.33,6315399991.0
2005-03-08 13:00:00,83.302,83.586,83.298,83.539,5894199968.0
2005-03-08 13:30:00,83.547,83.655,83.497,83.603,6380299994.0
2005-03-08 14:00:00,83.584,83.593,83.452,83.483,5898199994.0
2005-03-08 14:30:00,83.491,83.526,83.415,83.475,5911099994.0
2005-03-08 15:00:00,83.452,83.489,83.336,83.451,5735399983.0
2005-03-08 15:30:00,83.45,83.463,83.298,83.364,5964199957.0
2005-03-08 16:00:00,83.384,83.438,83.338,83.383,5863499999.0
2005-03-08 16:30:00,83.363,83.401,83.24,83.297,5324900002.0
2005-03-08 17:00:00,83.283,83.428,83.24,83.395,6040599971.0
2005-03-08 17:30:00,83.396,83.463,83.339,83.431,5634499984.0
2005-03-08 18:00:00,83.373,83.422,83.249,83.301,45142299931.0
2005-03-08 18:30:00,83.299,83.366,83.236,83.246,29068199968.0
2005-03-08 19:00:00,83.254,83.412,83.231,83.409,18694699964.0
2005-03-08 19:30:00,83.4,83.476,83.365,83.448,17911199958.0
2005-03-08 20:00:00,83.459,83.571,83.423,83.549,18839399946.0
2005-03-08 20:30:00,83.549,83.559,83.441,83.49,25665299975.0
2005-03-08 21:00:00,83.475,83.551,83.421,83.533,21283699974.0
2005-03-08 21:30:00,83.513,83.618,83.496,83.586,11502999995.0
2005-03-08 22:00:00,83.563,83.61,83.506,83.539,10801499989.0
2005-03-08 22:30:00,83.52,83.527,83.387,83.473,8989900003.0
2005-03-08 23:00:00,83.512,83.53,83.405,83.483,6365799967.0
2005-03-08 23:30:00,83.496,83.6,83.456,83.55,5447499970.0
2005-03-09 00:00:00,83.555,83.566,83.464,83.528,6242099995.0
2005-03-09 00:30:00,83.532,83.55,83.431,83.477,5791599973.0
2005-03-09 01:00:00,83.463,83.492,83.402,83.451,5875399980.0
2005-03-09 01:30:00,83.414,83.465,83.341,83.39,5935099981.0
2005-03-09 02:00:00,83.365,83.434,83.334,83.387,6230899967.0
2005-03-09 02:30:00,83.4,83.427,83.328,83.398,5880199998.0
2005-03-09 03:00:00,83.408,83.45,83.327,83.401,6311699982.0
2005-03-09 03:30:00,83.398,83.519,83.387,83.437,6063999988.0
2005-03-09 04:00:00,83.412,83.454,83.351,83.379,5323099993.0
2005-03-09 04:30:00,83.379,83.47,83.36,83.364,5744999990.0
2005-03-09 05:00:00,83.374,83.43,83.313,83.413,5673400000.0
2005-03-09 05:30:00,83.404,83.472,83.366,83.427,5680799992.0
2005-03-09 06:00:00,83.432,83.452,83.357,83.394,6079499998.0
2005-03-09 06:30:00,83.362,83.396,83.267,83.325,5733199991.0
2005-03-09 07:00:00,83.327,83.366,83.274,83.343,5636899987.0
2005-03-09 07:30:00,83.334,83.377,83.279,83.349,5636999992.0
2005-03-09 08:00:00,83.377,83.416,83.307,83.383,5540899991.0
2005-03-09 08:30:00,83.383,83.419,83.305,83.367,5379699986.0
2005-03-09 09:00:00,83.337,83.377,83.27,83.303,5526699996.0
2005-03-09 09:30:00,83.331,83.45,83.27,83.382,5788299987.0
2005-03-09 10:00:00,83.373,83.414,83.294,83.296,5496199995.0
2005-03-09 10:30:00,83.296,83.355,83.155,83.171,6026299984.0
2005-03-09 11:00:00,83.178,83.26,83.017,83.021,6205200007.0
2005-03-09 11:30:00,83.027,83.131,82.903,82.948,6271599989.0
2005-03-09 12:00:00,82.95,82.983,82.836,82.941,6025099993.0
2005-03-09 12:30:00,82.913,82.943,82.71,82.842,5663599985.0
2005-03-09 13:00:00,82.845,82.904,82.748,82.838,6031599984.0
2005-03-09 13:30:00,82.827,82.884,82.73,82.803,6465999993.0
2005-03-09 14:00:00,82.808,82.889,82.705,82.724,5887099985.0
2005-03-09 14:30:00,82.716,82.874,82.676,82.725,5509100008.0
2005-03-09 15:00:00,82.706,82.753,82.483,82.584,6706299980.0
2005-03-09 15:30:00,82.565,82.594,82.445,82.585,5432399983.0
2005-03-09 16:00:00,82.557,82.589,82.413,82.549,5675699986.0
2005-03-09 16:30:00,82.527,82.546,82.327,82.416,5563300005.0
2005-03-09 17:00:00,82.42,82.506,82.32,82.393,5988799995.0
2005-03-09 17:30:00,82.39,82.431,82.225,82.271,5784299988.0
2005-03-09 18:00:00,82.26,82.402,82.237,82.391,38845399952.0
2005-03-09 18:30:00,82.382,82.402,82.298,82.358,29191199916.0
2005-03-09 19:00:00,82.353,82.489,82.315,82.391,18637399965.0
2005-03-09 19:30:00,82.405,82.611,82.307,82.39,18667899960.0
2005-03-09 20:00:00,82.372,82.457,82.306,82.391,18709299973.0
2005-03-09 20:30:00,82.378,82.488,82.312,82.354,25136599925.0
2005-03-09 21:00:00,82.365,82.436,82.265,82.302,20336399967.0
2005-03-09 21:30:00,82.285,82.377,82.249,82.351,10426099990.0
2005-03-09 22:00:00,82.345,82.693,82.294,82.579,10691199978.0
2005-03-09 22:30:00,82.546,82.592,82.387,82.433,9689399985.0
2005-03-09 23:00:00,82.473,82.49,82.389,82.426,6341600000.0
2005-03-09 23:30:00,82.422,82.494,82.344,82.397,5611499974.0
2005-03-10 00:00:00,82.413,82.518,82.402,82.454,6138699993.0
2005-03-10 00:30:00,82.423,82.444,82.294,82.336,5726599999.0
2005-03-10 01:00:00,82.332,82.39,82.221,82.323,6150499991.0
2005-03-10 01:30:00,82.291,82.411,82.279,82.323,5725700005.0
2005-03-10 02:00:00,82.347,82.464,82.269,82.404,6381599997.0
2005-03-10 02:30:00,82.46,82.702,82.442,82.57,5796699988.0
2005-03-10 03:00:00,82.574,82.74,82.506,82.683,5845299961.0
2005-03-10 03:30:00,82.683,82.73,82.526,82.531,5341099990.0
2005-03-10 04:00:00,82.493,82.811,82.463,82.715,5276399996.0
2005-03-10 04:30:00,82.72,82.83,82.668,82.718,5974799977.0
2005-03-10 05:00:00,82.717,82.801,82.639,82.782,5681099994.0
2005-03-10 05:30:00,82.798,82.926,82.763,82.891,5723499990.0
2005-03-10 06:00:00,82.901,82.968,82.864,82.903,5695299973.0
2005-03-10 06:30:00,82.895,82.94,82.754,82.812,5384299979.0
2005-03-10 07:00:00,82.83,82.958,82.824,82.872,5792699983.0
2005-03-10 07:30:00,82.878,82.928,82.812,82.846,5909099981.0
2005-03-10 08:00:00,82.84,82.933,82.8,82.82,5484499992.0
2005-03-10 08:30:00,82.8,82.883,82.759,82.779,6263800011.0
2005-03-10 09:00:00,82.76,82.795,82.644,82.692,5699099990.0
2005-03-10 09:30:00,82.699,82.796,82.661,82.686,6036299998.0
2005-03-10 10:00:00,82.687,82.848,82.671,82.716,5918199973.0
2005-03-10 10:30:00,82.719,82.763,82.592,82.633,6299400024.0
2005-03-10 11:00:00,82.641,82.675,82.576,82.637,5995999998.0
2005-03-10 11:30:00,82.656,82.684,82.422,82.55,6251899986.0
2005-03-10 12:00:00,82.551,82.633,82.144,82.224,5943200001.0
2005-03-10 12:30:00,82.204,82.358,82.157,82.321,5997199973.0
2005-03-10 13:00:00,82.333,82.45,82.301,82.386,5796899992.0
2005-03-10 13:30:00,82.354,82.44,82.285,82.291,6200699965.0
2005-03-10 14:00:00,82.313,82.395,82.288,82.365,5815999990.0
2005-03-10 14:30:00,82.33,82.419,82.296,82.407,5871900002.0
2005-03-10 15:00:00,82.377,82.468,82.37,82.405,6085399993.0
2005-03-10 15:30:00,82.372,82.427,82.269,82.3,6076299994.0
2005-03-10 16:00:00,82.3,82.351,82.184,82.251,5802099988.0
2005-03-10 16:30:00,82.267,82.319,82.101,82.17,5782799995.0
2005-03-10 17:00:00,82.2,82.253,82.139,82.172,5754000015.0
2005-03-10 17:30:00,82.173,82.368,82.162,82.274,6190199977.0
2005-03-10 18:00:00,82.237,82.305,82.072,82.201,45724899900.0
2005-03-10 18:30:00,82.172,82.274,82.163,82.227,29715399953.0
2005-03-10 19:00:00,82.207,82.23,82.129,82.187,19261499939.0
2005-03-10 19:30:00,82.145,82.165,81.946,82.13,18313899953.0
2005-03-10 20:00:00,82.146,82.218,82.07,82.142,18325499949.0
2005-03-10 20:30:00,82.129,82.206,82.059,82.14,25744199931.0
2005-03-10 21:00:00,82.116,82.206,82.092,82.183,21063399938.0
2005-03-10 21:30:00,82.162,82.264,82.105,82.237,11293299963.0
2005-03-10 22:00:00,82.238,82.353,82.192,82.282,11104799962.0
2005-03-10 22:30:00,82.288,82.411,82.21,82.314,9855799984.0
2005-03-10 23:00:00,82.348,82.397,82.3,82.371,5531299997.0
2005-03-10 23:30:00,82.328,82.416,82.257,82.3,5627700002.0
2005-03-11 00:00:00,82.349,82.359,82.235,82.268,6185900001.0
2005-03-11 00:30:00,82.293,82.423,82.246,82.324,6171599958.0
2005-03-11 01:00:00,82.34,82.375,82.18,82.195,5861000006.0
2005-03-11 01:30:00,82.186,82.235,82.103,82.183,5709999994.0
2005-03-11 02:00:00,82.183,82.257,82.107,82.118,6702999994.0
2005-03-11 02:30:00,82.134,82.172,82.068,82.093,5973899996.0
2005-03-11 03:00:00,82.059,82.122,81.959,82.013,6027199981.0
2005-03-11 03:30:00,82.018,82.131,82.002,82.103,5407699983.0
2005-03-11 04:00:00,82.065,82.171,82.001,82.14,5542999990.0
2005-03-11 04:30:00,82.159,82.237,82.122,82.18,5758999984.0
2005-03-11 05:00:00,82.157,82.231,82.138,82.18,5611299985.0
2005-03-11 05:30:00,82.175,82.235,82.145,82.169,5803100006.0
2005-03-11 06:00:00,82.186,82.284,82.163,82.238,5904100010.0
2005-03-11 06:30:00,82.242,82.27,82.183,82.238,5378999989.0
2005-03-11 07:00:00,82.226,82.25,82.138,82.21,5693099997.0
2005-03-11 07:30:00,82.176,82.23,82.128,82.23,5429400003.0
2005-03-11 08:00:00,82.235,82.305,82.186,82.232,5712899977.0
2005-03-11 08:30:00,82.22,82.33,82.18,82.295,5654599996.0
2005-03-11 09:00:00,82.287,82.339,82.253,82.304,5506999975.0
2005-03-11 09:30:00,82.29,82.331,82.242,82.276,5766199992.0
2005-03-11 10:00:00,82.27,82.303,82.179,82.255,5791799983.0
2005-03-11 10:30:00,82.28,82.301,82.076,82.106,6232599992.0
2005-03-11 11:00:00,82.101,82.281,82.063,82.238,6156199984.0
2005-03-11 11:30:00,82.258,82.331,82.202,82.285,6074999996.0
2005-03-11 12:00:00,82.264,82.31,82.177,82.28,6164999989.0
2005-03-11 12:30:00,82.264,82.333,82.157,82.231,6055699991.0
2005-03-11 13:00:00,82.242,82.305,82.167,82.287,6005500000.0
2005-03-11 13:30:00,82.308,82.344,82.211,82.268,6045900001.0
2005-03-11 14:00:00,82.293,82.31,82.234,82.28,5317599998.0
2005-03-11 14:30:00,82.26,82.365,82.201,82.333,5172499999.0
2005-03-11 15:00:00,82.342,82.5,82.32,82.427,6428599985.0
2005-03-11 15:30:00,82.444,82.586,82.23,82.278,5765599990.0
2005-03-11 16:00:00,82.302,82.363,82.233,82.27,6143700008.0
2005-03-11 16:30:00,82.259,82.377,82.216,82.257,5750799994.0
2005-03-11 17:00:00,82.262,82.434,82.207,82.338,5779699973.0
2005-03-11 17:30:00,82.37,82.514,82.331,82.498,5853500002.0
2005-03-11 18:00:00,82.455,82.51,82.211,82.32,43927599914.0
2005-03-11 18:30:00,82.312,82.496,82.287,82.429,29094799944.0
2005-03-11 19:00:00,82.416,82.509,82.33,82.497,19271099992.0
2005-03-11 19:30:00,82.489,82.509,82.38,82.443,18218199966.0
2005-03-11 20:00:00,82.434,82.499,82.375,82.49,19480099954.0
2005-03-11 20:30:00,82.509,82.531,82.351,82.391,25424699912.0
2005-03-11 21:00:00,82.401,82.401,82.293,82.365,21802199971.0
2005-03-11 21:30:00,82.35,82.382,82.275,82.291,10795000002.0
2005-03-11 22:00:00,82.306,82.383,82.26,82.316,10738999984.0
2005-03-11 22:30:00,82.332,82.388,82.283,82.283,9738699993.0
2005-03-11 23:00:00,82.382,82.447,82.289,82.372,6121899986.0
2005-03-11 23:30:00,82.392,82.534,82.256,82.42,5798099995.0
2005-03-14 00:00:00,82.26,82.321,82.21,82.278,5948499981.0
2005-03-14 00:30:00,82.238,82.362,82.218,82.347,5474999988.0
2005-03-14 01:00:00,82.332,82.446,82.312,82.388,5815799987.0
2005-03-14 01:30:00,82.388,82.455,82.288,82.363,5262899987.0
2005-03-14 02:00:00,82.347,82.489,82.337,82.399,6591999999.0
2005-03-14 02:30:00,82.35,82.49,82.343,82.442,5757099974.0
2005-03-14 03:00:00,82.452,82.595,82.439,82.595,6304400003.0
2005-03-14 03:30:00,82.585,82.666,82.544,82.659,5705999999.0
2005-03-14 04:00:00,82.643,82.735,82.605,82.638,5558499990.0
2005-03-14 04:30:00,82.637,82.662,82.57,82.618,5496099990.0
2005-03-14 05:00:00,82.62,82.655,82.558,82.636,5905200003.0
2005-03-14 05:30:00,82.647,82.775,82.627,82.674,5985099997.0
2005-03-14 06:00:00,82.69,82.743,82.669,82.711,5468199980.0
2005-03-14 06:30:00,82.705,82.756,82.654,82.726,5740399992.0
2005-03-14 07:00:00,82.716,82.8,82.707,82.734,6042499975.0
2005-03-14 07:30:00,82.744,82.831,82.679,82.737,6040399992.0
2005-03-14 08:00:00,82.743,82.787,82.672,82.732,5557199984.0
2005-03-14 08:30:00,82.731,82.794,82.688,82.703,6411999995.0
2005-03-14 09:00:00,82.71,82.787,82.689,82.75,5745100008.0
2005-03-14 09:30:00,82.747,82.807,82.617,82.673,5587599984.0
2005-03-14 10:00:00,82.668,82.788,82.642,82.676,5591799983.0
2005-03-14 10:30:00,82.692,82.721,82.586,82.664,5955299984.0
2005-03-14 11:00:00,82.674,82.729,82.598,82.729,5290900022.0
2005-03-14 11:30:00,82.697,82.75,82.63,82.683,6501699975.0
2005-03-14 12:00:00,82.66,82.761,82.652,82.696,5290199985.0
2005-03-14 12:30:00,82.7,82.707,82.586,82.663,5848999986.0
2005-03-14 13:00:00,82.649,82.861,82.614,82.813,5815000007.0
2005-03-14 13:30:00,82.771,82.833,82.657,82.687,5941799972.0
2005-03-14 14:00:00,82.685,82.73,82.519,82.575,5498699992.0
2005-03-14 14:30:00,82.548,82.657,82.325,82.448,5482199994.0
2005-03-14 15:00:00,82.428,82.54,82.353,82.488,6576499994.0
2005-03-14 15:30:00,82.457,82.559,82.36,82.45,5644799965.0
2005-03-14 16:00:00,82.443,82.483,82.335,82.344,5682499987.0
2005-03-14 16:30:00,82.33,82.462,82.311,82.37,5883200002.0
2005-03-14 17:00:00,82.389,82.514,82.364,82.445,5144599983.0
2005-03-14 17:30:00,82.444,82.62,82.425,82.526,5929299985.0
2005-03-14 18:00:00,82.511,82.78,82.461,82.508,45391199894.0
2005-03-14 18:30:00,82.508,82.671,82.447,82.643,29520399941.0
2005-03-14 19:00:00,82.645,82.761,82.616,82.667,18510599980.0
2005-03-14 19:30:00,82.675,82.72,82.618,82.672,18165799967.0
2005-03-14 20:00:00,82.674,82.751,82.625,82.682,18619099951.0
2005-03-14 20:30:00,82.675,82.75,82.648,82.73,25080699961.0
2005-03-14 21:00:00,82.723,82.775,82.621,82.696,21366399971.0
2005-03-14 21:30:00,82.678,82.769,82.627,82.657,11281800006.0
2005-03-14 22:00:00,82.662,82.702,82.544,82.607,10751799982.0
2005-03-14 22:30:00,82.585,82.624,82.457,82.517,9278100011.0
2005-03-14 23:00:00,82.57,82.598,82.47,82.574,5518100002.0
2005-03-14 23:30:00,82.548,82.576,82.446,82.496,5554399995.0
2005-03-15 00:00:00,82.494,82.561,82.486,82.511,5907300002.0
2005-03-15 00:30:00,82.516,82.601,82.475,82.569,5360699986.0
2005-03-15 01:00:00,82.549,82.646,82.53,82.595,6142999983.0
2005-03-15 01:30:00,82.596,82.7,82.55,82.677,5796499985.0
2005-03-15 02:00:00,82.663,82.691,82.511,82.531,6742499971.0
2005-03-15 02:30:00,82.549,82.567,82.444,82.507,5880799979.0
2005-03-15 03:00:00,82.501,82.582,82.461,82.477,5833399987.0
2005-03-15 03:30:00,82.458,82.52,82.42,82.471,5849999983.0
2005-03-15 04:00:00,82.478,82.548,82.454,82.495,5386199994.0
2005-03-15 04:30:00,82.524,82.602,82.472,82.554,5788499983.0
2005-03-15 05:00:00,82.548,82.574,82.472,82.523,5778199987.0
2005-03-15 05:30:00,82.515,82.583,82.488,82.539,5810899978.0
2005-03-15 06:00:00,82.526,82.642,82.512,82.561,5400399983.0
2005-03-15 06:30:00,82.544,82.662,82.54,82.644,5514999988.0
2005-03-15 07:00:00,82.651,82.665,82.586,82.625,6278400002.0
2005-03-15 07:30:00,82.619,82.662,82.565,82.615,6019199987.0
2005-03-15 08:00:00,82.637,82.667,82.573,82.6,5732799981.0
2005-03-15 08:30:00,82.592,82.625,82.499,82.553,6066500007.0
2005-03-15 09:00:00,82.571,82.689,82.554,82.656,6085899982.0
2005-03-15 09:30:00,82.601,82.672,82.552,82.579,5730499992.0
2005-03-15 10:00:00,82.57,82.628,82.504,82.533,6159599987.0
2005-03-15 10:30:00,82.547,82.606,82.484,82.567,6298699981.0
2005-03-15 11:00:00,82.568,82.594,82.487,82.547,5656499997.0
2005-03-15 11:30:00,82.528,82.58,82.447,82.515,6867199965.0
2005-03-15 12:00:00,82.507,82.67,82.475,82.636,5485199982.0
2005-03-15 12:30:00,82.611,82.743,82.538,82.548,5638799987.0
2005-03-15 13:00:00,82.541,82.691,82.516,82.639,6304199976.0
2005-03-15 13:30:00,82.636,82.658,82.515,82.554,6614399972.0
2005-03-15 14:00:00,82.562,82.562,82.458,82.482,5688499976.0
2005-03-15 14:30:00,82.473,82.523,82.411,82.515,5531499992.0
2005-03-15 15:00:00,82.501,82.648,82.462,82.617,5798699966.0
2005-03-15 15:30:00,82.6,82.711,82.594,82.645,5429000001.0
2005-03-15 16:00:00,82.688,82.72,82.591,82.626,5675499989.0
2005-03-15 16:30:00,82.618,82.657,82.4,82.488,6324000000.0
2005-03-15 17:00:00,82.511,82.564,82.446,82.498,5514899996.0
2005-03-15 17:30:00,82.472,82.493,82.327,82.424,5776399964.0
2005-03-15 18:00:00,82.397,82.59,82.368,82.5,46336899866.0
2005-03-15 18:30:00,82.511,82.558,82.458,82.488,29124899957.0
2005-03-15 19:00:00,82.455,82.55,82.396,82.467,19197899920.0
2005-03-15 19:30:00,82.485,82.553,82.406,82.433,17263299991.0
2005-03-15 20:00:00,82.459,82.482,82.381,82.45,18886099948.0
2005-03-15 20:30:00,82.47,82.563,82.427,82.537,25296199948.0
2005-03-15 21:00:00,82.533,82.564,82.48,82.545,20871799971.0
2005-03-15 21:30:00,82.523,82.641,82.511,82.617,11654299985.0
2005-03-15 22:00:00,82.605,82.643,82.521,82.562,10339099967.0
2005-03-15 22:30:00,82.559,82.64,82.479,82.538,9085899984.0
2005-03-15 23:00:00,82.546,82.639,82.515,82.603,6031799990.0
2005-03-15 23:30:00,82.612,82.713,82.526,82.665,5938099973.0
2005-03-16 00:00:00,82.635,82.664,82.511,82.567,5669200001.0
2005-03-16 00:30:00,82.542,82.626,82.529,82.589,5453899990.0
2005-03-16 01:00:00,82.569,82.623,82.49,82.523,5968999989.0
2005-03-16 01:30:00,82.513,82.57,82.451,82.518,6406099962.0
2005-03-16 02:00:00,82.487,82.551,82.418,82.43,5951299987.0
2005-03-16 02:30:00,82.44,82.523,82.403,82.505,6226699975.0
2005-03-16 03:00:00,82.491,82.58,82.475,82.541,5323299994.0
2005-03-16 03:30:00,82.536,82.559,82.45,82.477,5192299989.0
2005-03-16 04:00:00,82.459,82.488,82.343,82.372,5885199991.0
2005-03-16 04:30:00,82.36,82.401,82.293,82.366,5768899993.0
2005-03-16 05:00:00,82.348,82.388,82.286,82.335,5361799974.0
2005-03-16 05:30:00,82.329,82.436,82.304,82.395,5592199966.0
2005-03-16 06:00:00,82.385,82.417,82.322,82.393,5019899996.0
2005-03-16 06:30:00,82.355,82.488,82.335,82.473,5792199989.0
2005-03-16 07:00:00,82.461,82.484,82.343,82.372,5552199985.0
2005-03-16 07:30:00,82.367,82.455,82.347,82.434,5733299996.0
2005-03-16 08:00:00,82.431,82.456,82.355,82.446,5469199995.0
2005-03-16 08:30:00,82.449,82.482,82.313,82.465,6244399987.0
2005-03-16 09:00:00,82.475,82.499,82.353,82.383,5953199984.0
2005-03-16 09:30:00,82.403,82.526,82.376,82.437,5941999995.0
2005-03-16 10:00:00,82.417,82.517,82.4,82.475,5707599978.0
2005-03-16 10:30:00,82.463,82.555,82.431,82.507,5889399990.0
2005-03-16 11:00:00,82.497,82.564,82.454,82.526,5569599998.0
2005-03-16 11:30:00,82.54,82.585,82.34,82.34,6233699980.0
2005-03-16 12:00:00,82.305,82.394,82.275,82.295,5794299972.0
2005-03-16 12:30:00,82.289,82.322,82.091,82.097,5648700003.0
2005-03-16 13:00:00,82.073,82.199,82.062,82.166,5736899994.0
2005-03-16 13:30:00,82.137,82.38,82.13,82.373,5928899984.0
2005-03-16 14:00:00,82.39,82.39,82.228,82.315,5654599991.0
2005-03-16 14:30:00,82.326,82.409,82.3,82.364,6186699986.0
2005-03-16 15:00:00,82.363,82.551,82.3,82.5,5910300005.0
2005-03-16 15:30:00,82.507,82.642,82.397,82.559,5820899973.0
2005-03-16 16:00:00,82.557,82.649,82.545,82.611,6044699998.0
2005-03-16 16:30:00,82.601,82.785,82.601,82.744,5805799976.0
2005-03-16 17:00:00,82.75,82.797,82.699,82.727,5832499990.0
2005-03-16 17:30:00,82.74,82.801,82.647,82.67,5785799990.0
2005-03-16 18:00:00,82.627,82.79,82.627,82.645,46375899889.0
2005-03-16 18:30:00,82.64,82.717,82.603,82.652,30158599975.0
2005-03-16 19:00:00,82.655,82.77,82.65,82.743,18336099995.0
2005-03-16 19:30:00,82.727,82.783,82.636,82.641,17707499973.0
2005-03-16 20:00:00,82.678,82.716,82.617,82.667,19630599959.0
2005-03-16 20:30:00,82.663,82.767,82.63,82.741,25150699981.0
2005-03-16 21:00:00,82.703,82.768,82.633,82.686,21147499975.0
2005-03-16 21:30:00,82.647,82.705,82.561,82.652,11042699979.0
2005-03-16 22:00:00,82.653,82.694,82.602,82.672,10458099977.0
2005-03-16 22:30:00,82.664,82.721,82.595,82.634,10032799983.0
2005-03-16 23:00:00,82.694,82.696,82.569,82.588,5804899994.0
2005-03-16 23:30:00,82.598,82.665,82.546,82.613,5174099988.0
2005-03-17 00:00:00,82.631,82.702,82.558,82.695,5526599974.0
2005-03-17 00:30:00,82.69,82.793,82.633,82.772,5222999993.0
2005-03-17 01:00:00,82.789,82.839,82.721,82.77,5779699977.0
2005-03-17 01:30:00,82.771,82.827,82.723,82.743,6165199975.0
2005-03-17 02:00:00,82.755,82.8,82.712,82.735,5961299976.0
2005-03-17 02:30:00,82.78,82.819,82.73,82.748,5772599998.0
2005-03-17 03:00:00,82.72,82.787,82.667,82.779,6273000000.0
2005-03-17 03:30:00,82.761,82.825,82.732,82.81,5887599991.0
2005-03-17 04:00:00,82.795,82.823,82.685,82.751,5387499989.0
2005-03-17 04:30:00,82.777,82.849,82.716,82.787,6384699993.0
2005-03-17 05:00:00,82.799,82.849,82.759,82.83,5616499991.0
2005-03-17 05:30:00,82.798,82.843,82.757,82.807,5904699974.0
2005-03-17 06:00:00,82.793,82.83,82.718,82.743,5716200002.0
2005-03-17 06:30:00,82.759,82.77,82.621,82.647,5590200002.0
2005-03-17 07:00:00,82.653,82.687,82.591,82.659,5814499981.0
2005-03-17 07:30:00,82.679,82.7,82.52,82.584,5523899979.0
2005-03-17 08:00:00,82.58,82.649,82.53,82.597,5687799992.0
2005-03-17 08:30:00,82.589,82.646,82.558,82.6,5151699995.0
2005-03-17 09:00:00,82.586,82.686,82.537,82.658,5559700002.0
2005-03-17 09:30:00,82.653,82.674,82.559,82.586,5222099995.0
2005-03-17 10:00:00,82.579,82.688,82.577,82.59,5334600007.0
2005-03-17 10:30:00,82.606,82.66,82.569,82.62,6343899982.0
2005-03-17 11:00:00,82.59,82.655,82.453,82.488,6062599976.0
2005-03-17 11:30:00,82.48,82.604,82.409,82.515,6539799988.0
2005-03-17 12:00:00,82.489,82.582,82.444,82.582,5649099992.0
2005-03-17 12:30:00,82.544,82.631,82.514,82.519,5565199982.0
2005-03-17 13:00:00,82.542,82.592,82.486,82.543,5980599996.0
2005-03-17 13:30:00,82.533,82.684,82.533,82.645,5887999999.0
2005-03-17 14:00:00,82.633,82.709,82.553,82.61,5161999983.0
2005-03-17 14:30:00,82.615,82.816,82.565,82.78,5373499988.0
2005-03-17 15:00:00,82.74,82.899,82.707,82.883,6386599992.0
2005-03-17 15:30:00,82.881,82.92,82.7,82.888,6172099981.0
2005-03-17 16:00:00,82.892,82.969,82.857,82.888,5624900001.0
2005-03-17 16:30:00,82.909,82.977,82.808,82.843,5722799999.0
2005-03-17 17:00:00,82.84,82.878,82.714,82.82,5502799993.0
2005-03-17 17:30:00,82.827,82.976,82.803,82.891,5870899975.0
2005-03-17 18:00:00,82.86,83.01,82.772,82.834,46776899862.0
2005-03-17 18:30:00,82.828,82.961,82.825,82.932,27676100000.0
2005-03-17 19:00:00,82.916,82.972,82.743,82.847,19178199976.0
2005-03-17 19:30:00,82.822,82.868,82.75,82.809,17751499998.0
2005-03-17 20:00:00,82.773,82.881,82.764,82.814,19490699961.0
2005-03-17 20:30:00,82.806,82.881,82.768,82.829,25515899937.0
2005-03-17 21:00:00,82.878,82.902,82.793,82.867,21151599968.0
2005-03-17 21:30:00,82.863,82.915,82.783,82.821,11140899983.0
2005-03-17 22:00:00,82.825,82.879,82.783,82.833,10832799972.0
2005-03-17 22:30:00,82.816,82.884,82.738,82.738,9406999979.0
2005-03-17 23:00:00,82.843,82.909,82.789,82.886,5909799996.0
2005-03-17 23:30:00,82.892,82.927,82.792,82.901,5860599968.0
2005-03-18 00:00:00,82.912,82.929,82.817,82.893,6105100005.0
2005-03-18 00:30:00,82.884,82.929,82.837,82.858,6479499963.0
2005-03-18 01:00:00,82.838,82.884,82.79,82.814,5961999990.0
2005-03-18 01:30:00,82.825,82.878,82.795,82.878,5562999997.0
2005-03-18 02:00:00,82.852,82.984,82.833,82.916,6062099965.0
2005-03-18 02:30:00,82.923,82.978,82.842,82.932,5782400009.0
2005-03-18 03:00:00,82.944,82.955,82.807,82.851,6081499998.0
2005-03-18 03:30:00,82.843,82.92,82.813,82.86,5721099984.0
2005-03-18 04:00:00,82.832,82.9,82.783,82.813,5376900003.0
2005-03-18 04:30:00,82.812,82.878,82.778,82.844,5267899992.0
2005-03-18 05:00:00,82.861,82.949,82.812,82.949,5943099993.0
2005-03-18 05:30:00,82.908,82.969,82.876,82.941,5401499978.0
2005-03-18 06:00:00,82.948,83.036,82.901,83.01,5331599988.0
2005-03-18 06:30:00,82.982,83.053,82.95,83.019,5727299988.0
2005-03-18 07:00:00,83.03,83.115,82.983,83.06,5500899996.0
2005-03-18 07:30:00,83.04,83.095,83.002,83.043,5565699973.0
2005-03-18 08:00:00,83.054,83.149,83.013,83.117,5641700000.0
2005-03-18 08:30:00,83.125,83.188,83.074,83.155,5975599963.0
2005-03-18 09:00:00,83.136,83.196,82.95,83.167,5857599991.0
2005-03-18 09:30:00,83.162,83.223,83.109,83.148,5462799995.0
2005-03-18 10:00:00,83.118,83.18,82.938,82.988,5907699979.0
2005-03-18 10:30:00,82.982,83.117,82.905,83.017,5555299995.0
2005-03-18 11:00:00,83.037,83.066,82.837,82.886,5621299981.0
2005-03-18 11:30:00,82.886,82.924,82.827,82.863,6012900003.0
2005-03-18 12:00:00,82.845,82.882,82.64,82.875,5404600011.0
2005-03-18 12:30:00,82.867,82.988,82.839,82.925,5875800000.0
2005-03-18 13:00:00,82.888,82.941,82.817,82.87,6008899984.0
2005-03-18 13:30:00,82.847,82.892,82.81,82.876,6417799986.0
2005-03-18 14:00:00,82.861,82.902,82.789,82.817,5494800003.0
2005-03-18 14:30:00,82.809,82.909,82.784,82.856,5364899989.0
2005-03-18 15:00:00,82.858,82.968,82.812,82.84,6355199982.0
2005-03-18 15:30:00,82.801,82.923,82.79,82.866,6084699991.0
2005-03-18 16:00:00,82.877,83.113,82.855,83.041,5695999979.0
2005-03-18 16:30:00,82.999,83.135,82.99,83.093,5845299987.0
2005-03-18 17:00:00,83.095,83.136,83.031,83.078,5731699987.0
2005-03-18 17:30:00,83.06,83.113,83.003,83.044,5979299984.0
2005-03-18 18:00:00,83.009,83.21,82.948,82.975,45940199893.0
2005-03-18 18:30:00,82.979,83.115,82.967,83.077,29015199954.0
2005-03-18 19:00:00,83.075,83.179,83.031,83.104,18382899963.0
2005-03-18 19:30:00,83.113,83.226,83.068,83.203,17707399974.0
2005-03-18 20:00:00,83.196,83.222,83.103,83.12,18715799980.0
2005-03-18 20:30:00,83.12,83.206,83.103,83.146,25113199976.0
2005-03-18 21:00:00,83.127,83.199,83.106,83.166,20277099989.0
2005-03-18 21:30:00,83.141,83.229,83.094,83.205,10997699979.0
2005-03-18 22:00:00,83.204,83.239,83.13,83.171,10529199995.0
2005-03-18 22:30:00,83.186,83.234,83.107,83.107,9139799977.0
2005-03-18 23:00:00,83.193,83.272,83.106,83.221,5870099989.0
2005-03-18 23:30:00,83.218,83.263,83.121,83.235,5618399991.0
2005-03-21 00:00:00,83.087,83.162,83.069,83.158,5050599984.0
2005-03-21 00:30:00,83.12,83.158,83.072,83.112,5635000002.0
2005-03-21 01:00:00,83.11,83.17,83.08,83.125,5481600005.0
2005-03-21 01:30:00,83.11,83.153,83.037,83.057,5891299990.0
2005-03-21 02:00:00,83.051,83.102,82.97,83.068,6679599985.0
2005-03-21 02:30:00,83.079,83.107,83.0,83.026,6187899976.0
2005-03-21 03:00:00,83.026,83.116,83.018,83.047,6109100000.0
2005-03-21 03:30:00,83.075,83.205,83.058,83.168,5815999987.0
2005-03-21 04:00:00,83.149,83.191,83.097,83.114,5628000001.0
2005-03-21 04:30:00,83.129,83.169,83.059,83.105,5981099976.0
2005-03-21 05:00:00,83.124,83.142,82.979,83.05,5815599996.0
2005-03-21 05:30:00,83.053,83.11,83.008,83.074,5378699990.0
2005-03-21 06:00:00,83.032,83.086,82.991,83.068,5756000015.0
2005-03-21 06:30:00,83.047,83.106,82.994,83.005,4963199999.0
2005-03-21 07:00:00,83.003,83.066,82.975,83.038,5546999994.0
2005-03-21 07:30:00,83.024,83.066,82.949,83.046,5650299990.0
2005-03-21 08:00:00,83.078,83.098,82.994,83.051,5765799981.0
2005-03-21 08:30:00,83.033,83.106,82.944,83.003,5654399986.0
2005-03-21 09:00:00,83.016,83.138,82.979,83.098,5317899993.0
2005-03-21 09:30:00,83.089,83.16,83.037,83.092,5556299995.0
2005-03-21 10:00:00,83.065,83.142,83.051,83.089,5568699995.0
2005-03-21 10:30:00,83.096,83.115,82.881,82.894,6255500010.0
2005-03-21 11:00:00,82.893,83.001,82.851,82.902,5395799986.0
2005-03-21 11:30:00,82.888,82.987,82.829,82.97,6236699976.0
2005-03-21 12:00:00,82.921,83.098,82.921,83.003,5887799976.0
2005-03-21 12:30:00,82.994,83.036,82.782,82.821,5803599998.0
2005-03-21 13:00:00,82.838,82.893,82.699,82.725,5858499988.0
2005-03-21 13:30:00,82.716,82.764,82.634,82.708,6397899991.0
2005-03-21 14:00:00,82.725,82.997,82.658,82.853,6086999992.0
2005-03-21 14:30:00,82.904,82.982,82.836,82.956,5554099998.0
2005-03-21 15:00:00,82.955,83.079,82.911,82.943,6556600013.0
2005-03-21 15:30:00,82.933,82.933,82.805,82.888,5836499984.0
2005-03-21 16:00:00,82.868,82.964,82.803,82.956,5710800004.0
2005-03-21 16:30:00,82.918,82.962,82.804,82.887,5647899998.0
2005-03-21 17:00:00,82.869,82.916,82.726,82.76,5596399979.0
2005-03-21 17:30:00,82.743,82.794,82.597,82.726,5818500000.0
2005-03-21 18:00:00,82.7,82.751,82.51,82.615,45223599944.0
2005-03-21 18:30:00,82.595,82.704,82.536,82.62,29689699958.0
2005-03-21 19:00:00,82.607,82.659,82.412,82.531,18454899936.0
2005-03-21 19:30:00,82.534,82.711,82.514,82.648,18479599927.0
2005-03-21 20:00:00,82.645,82.68,82.541,82.552,18750099982.0
2005-03-21 20:30:00,82.55,82.598,82.491,82.559,24817599921.0
2005-03-21 21:00:00,82.544,82.651,82.513,82.598,20484099943.0
2005-03-21 21:30:00,82.616,82.658,82.551,82.608,11653499974.0
2005-03-21 22:00:00,82.59,82.617,82.482,82.521,10128599979.0
2005-03-21 22:30:00,82.537,82.565,82.44,82.515,9409399977.0
2005-03-21 23:00:00,82.527,82.591,82.492,82.53,5745999993.0
2005-03-21 23:30:00,82.513,82.593,82.483,82.576,5960799984.0
2005-03-22 00:00:00,82.581,82.646,82.48,82.615,6066799984.0
2005-03-22 00:30:00,82.601,82.648,82.544,82.544,5841299984.0
2005-03-22 01:00:00,82.525,82.625,82.447,82.519,6360799965.0
2005-03-22 01:30:00,82.527,82.551,82.437,82.505,5496899990.0
2005-03-22 02:00:00,82.505,82.556,82.45,82.507,5871399991.0
2005-03-22 02:30:00,82.539,82.541,82.418,82.441,6288099972.0
2005-03-22 03:00:00,82.441,82.555,82.434,82.531,5768899988.0
2005-03-22 03:30:00,82.543,82.612,82.367,82.427,6299699980.0
2005-03-22 04:00:00,82.403,82.46,82.312,82.414,5554799987.0
2005-03-22 04:30:00,82.412,82.455,82.333,82.359,5882299983.0
2005-03-22 05:00:00,82.372,82.44,82.323,82.405,5812100005.0
2005-03-22 05:30:00,82.423,82.43,82.351,82.399,5798400003.0
2005-03-22 06:00:00,82.384,82.448,82.358,82.43,5911699987.0
2005-03-22 06:30:00,82.417,82.499,82.404,82.442,5374299976.0
2005-03-22 07:00:00,82.437,82.527,82.375,82.492,6221699975.0
2005-03-22 07:30:00,82.49,82.52,82.393,82.443,5704699989.0
2005-03-22 08:00:00,82.453,82.479,82.387,82.427,5914699993.0
2005-03-22 08:30:00,82.43,82.524,82.388,82.485,5575500014.0
2005-03-22 09:00:00,82.493,82.543,82.407,82.469,5633199988.0
2005-03-22 09:30:00,82.469,82.503,82.393,82.452,5995199987.0
2005-03-22 10:00:00,82.449,82.661,82.433,82.631,5938599992.0
2005-03-22 10:30:00,82.623,82.658,82.542,82.591,6459899993.0
2005-03-22 11:00:00,82.585,82.646,82.532,82.56,5567599976.0
2005-03-22 11:30:00,82.579,82.7,82.529,82.684,6965199978.0
2005-03-22 12:00:00,82.654,82.716,82.558,82.615,6267799976.0
2005-03-22 12:30:00,82.6,82.691,82.477,82.669,5957900000.0
2005-03-22 13:00:00,82.697,82.746,82.63,82.7,6272900008.0
2005-03-22 13:30:00,82.666,82.74,82.61,82.616,6117999977.0
2005-03-22 14:00:00,82.647,82.685,82.559,82.636,5575299988.0
2005-03-22 14:30:00,82.623,82.746,82.576,82.744,5360200001.0
2005-03-22 15:00:00,82.732,82.88,82.719,82.831,6592699981.0
2005-03-22 15:30:00,82.842,82.862,82.742,82.834,5747399984.0
2005-03-22 16:00:00,82.825,82.953,82.802,82.847,5871099982.0
2005-03-22 16:30:00,82.846,82.983,82.794,82.931,5693799977.0
2005-03-22 17:00:00,82.947,83.125,82.91,83.046,5800499989.0
2005-03-22 17:30:00,83.026,83.097,82.982,83.036,6220499988.0
2005-03-22 18:00:00,82.983,83.22,82.983,83.127,42467499935.0
2005-03-22 18:30:00,83.108,83.14,83.011,83.085,29092899965.0
2005-03-22 19:00:00,83.08,83.172,83.047,83.075,19045699970.0
2005-03-22 19:30:00,83.079,83.158,83.01,83.108,18138699965.0
2005-03-22 20:00:00,83.107,83.185,83.083,83.115,18002299948.0
2005-03-22 20:30:00,83.121,83.163,83.064,83.089,25988399947.0
2005-03-22 21:00:00,83.099,83.241,82.811,82.914,22297399943.0
2005-03-22 21:30:00,82.886,82.977,82.7,82.73,11117799957.0
2005-03-22 22:00:00,82.71,82.844,82.646,82.757,10540799983.0
2005-03-22 22:30:00,82.766,82.799,82.526,82.617,9929199979.0
2005-03-22 23:00:00,82.602,82.663,82.528,82.635,5575600012.0
2005-03-22 23:30:00,82.614,82.68,82.564,82.629,5974299982.0
2005-03-23 00:00:00,82.64,82.662,82.296,82.368,6427799993.0
2005-03-23 00:30:00,82.36,82.376,82.262,82.312,5624300016.0
2005-03-23 01:00:00,82.312,82.384,82.219,82.341,5796199990.0
2005-03-23 01:30:00,82.366,82.394,82.123,82.141,5841999995.0
2005-03-23 02:00:00,82.131,82.221,82.058,82.146,5989899980.0
2005-03-23 02:30:00,82.172,82.201,82.081,82.188,5664399979.0
2005-03-23 03:00:00,82.164,82.211,82.093,82.187,5605799979.0
2005-03-23 03:30:00,82.158,82.226,82.102,82.179,5903000004.0
2005-03-23 04:00:00,82.184,82.236,82.1,82.12,5481199984.0
2005-03-23 04:30:00,82.117,82.174,82.07,82.144,5827999974.0
2005-03-23 05:00:00,82.169,82.211,82.125,82.158,5802399990.0
2005-03-23 05:30:00,82.184,82.224,82.136,82.192,5246299986.0
2005-03-23 06:00:00,82.173,82.222,82.135,82.166,6259699976.0
2005-03-23 06:30:00,82.132,82.198,82.099,82.115,5797799987.0
2005-03-23 07:00:00,82.115,82.171,82.068,82.103,5344499998.0
2005-03-23 07:30:00,82.109,82.171,82.032,82.131,6079199983.0
2005-03-23 08:00:00,82.158,82.192,82.092,82.16,5583099990.0
2005-03-23 08:30:00,82.121,82.158,82.023,82.057,6225199988.0
2005-03-23 09:00:00,82.04,82.144,81.942,82.096,5910799990.0
2005-03-23 09:30:00,82.087,82.169,82.049,82.129,5681599983.0
2005-03-23 10:00:00,82.097,82.166,82.031,82.089,5714299992.0
2005-03-23 10:30:00,82.069,82.144,82.019,82.068,6312199972.0
2005-03-23 11:00:00,82.087,82.09,81.879,82.018,5827599999.0
2005-03-23 11:30:00,82.042,82.078,81.962,82.001,6455399978.0
2005-03-23 12:00:00,82.003,82.233,81.987,82.086,5555899991.0
2005-03-23 12:30:00,82.083,82.126,81.978,82.039,5910599980.0
2005-03-23 13:00:00,82.041,82.156,82.011,82.093,5755699996.0
2005-03-23 13:30:00,82.09,82.134,82.005,82.074,6054799996.0
2005-03-23 14:00:00,82.067,82.092,81.881,81.932,5854999981.0
2005-03-23 14:30:00,81.934,82.039,81.898,81.951,5791399969.0
2005-03-23 15:00:00,81.96,82.075,81.878,81.964,6255199980.0
2005-03-23 15:30:00,81.928,82.061,81.859,82.0,6240099980.0
2005-03-23 16:00:00,81.984,82.039,81.768,81.798,5884399977.0
2005-03-23 16:30:00,81.786,81.93,81.716,81.851,5754599990.0
2005-03-23 17:00:00,81.798,81.877,81.745,81.822,5860300000.0
2005-03-23 17:30:00,81.807,81.961,81.771,81.928,5779899989.0
2005-03-23 18:00:00,81.92,81.984,81.54,81.901,43912799897.0
2005-03-23 18:30:00,81.863,81.993,81.775,81.881,29132799949.0
2005-03-23 19:00:00,81.874,81.889,81.513,81.576,18424199993.0
2005-03-23 19:30:00,81.572,81.919,81.555,81.891,18551299945.0
2005-03-23 20:00:00,81.884,81.963,81.855,81.912,19061299940.0
2005-03-23 20:30:00,81.908,81.952,81.685,81.793,25209499963.0
2005-03-23 21:00:00,81.777,81.874,81.767,81.825,21326799959.0
2005-03-23 21:30:00,81.804,81.848,81.621,81.687,10283700017.0
2005-03-23 22:00:00,81.676,81.77,81.597,81.685,10960899976.0
2005-03-23 22:30:00,81.688,81.776,81.605,81.755,9280799963.0
2005-03-23 23:00:00,81.75,81.806,81.654,81.764,5968499989.0
2005-03-23 23:30:00,81.76,81.905,81.756,81.789,6162900009.0
2005-03-24 00:00:00,81.803,81.854,81.743,81.849,6010999997.0
2005-03-24 00:30:00,81.841,81.87,81.72,81.792,4968099999.0
2005-03-24 01:00:00,81.792,81.824,81.689,81.762,5511399979.0
2005-03-24 01:30:00,81.777,81.846,81.745,81.806,6185799987.0
2005-03-24 02:00:00,81.795,81.875,81.759,81.783,5766400010.0
2005-03-24 02:30:00,81.805,81.906,81.779,81.869,5655400006.0
2005-03-24 03:00:00,81.852,82.033,81.822,82.023,5289299970.0
2005-03-24 03:30:00,82.007,82.08,81.96,82.0,5864399994.0
2005-03-24 04:00:00,82.001,82.018,81.87,81.948,5465399983.0
2005-03-24 04:30:00,81.944,82.023,81.887,81.99,6006099979.0
2005-03-24 05:00:00,81.984,82.051,81.924,82.005,6387599998.0
2005-03-24 05:30:00,82.003,82.071,81.976,82.027,5296899992.0
2005-03-24 06:00:00,82.002,82.115,81.993,82.076,5933199986.0
2005-03-24 06:30:00,82.058,82.203,82.026,82.081,5698899994.0
2005-03-24 07:00:00,82.097,82.154,82.034,82.081,5780799981.0
2005-03-24 07:30:00,82.039,82.143,82.031,82.107,5807699990.0
2005-03-24 08:00:00,82.124,82.182,82.057,82.182,5981699977.0
2005-03-24 08:30:00,82.159,82.178,82.035,82.087,6040800005.0
2005-03-24 09:00:00,82.074,82.144,81.943,82.07,5481599972.0
2005-03-24 09:30:00,82.068,82.279,82.054,82.208,5943499969.0
2005-03-24 10:00:00,82.199,82.291,82.15,82.206,5810199975.0
2005-03-24 10:30:00,82.193,82.232,82.116,82.206,5845599990.0
2005-03-24 11:00:00,82.209,82.278,82.135,82.243,5468300004.0
2005-03-24 11:30:00,82.253,82.26,82.108,82.114,6371499973.0
2005-03-24 12:00:00,82.105,82.178,82.061,82.117,5390399998.0
2005-03-24 12:30:00,82.142,82.272,82.097,82.217,6110299992.0
2005-03-24 13:00:00,82.223,82.279,82.165,82.231,6248499985.0
2005-03-24 13:30:00,82.224,82.25,82.072,82.188,6123000014.0
2005-03-24 14:00:00,82.194,82.271,82.146,82.18,5835099975.0
2005-03-24 14:30:00,82.158,82.258,82.062,82.09,5509099995.0
2005-03-24 15:00:00,82.085,82.097,81.958,82.044,5991100018.0
2005-03-24 15:30:00,82.047,82.164,81.885,82.14,5806599984.0
2005-03-24 16:00:00,82.139,82.186,82.049,82.144,5725399976.0
2005-03-24 16:30:00,82.118,82.164,81.974,82.013,6040299966.0
2005-03-24 17:00:00,82.013,82.151,82.001,82.137,5847699981.0
2005-03-24 17:30:00,82.109,82.171,82.039,82.058,5246699984.0
2005-03-24 18:00:00,82.004,82.082,81.852,81.88,44228699947.0
2005-03-24 18:30:00,81.888,81.965,81.821,81.881,29533799955.0
2005-03-24 19:00:00,81.88,82.022,81.818,82.004,18387099983.0
2005-03-24 19:30:00,81.968,82.055,81.917,82.035,17879999969.0
2005-03-24 20:00:00,82.033,82.107,81.938,82.051,18301999960.0
2005-03-24 20:30:00,82.077,82.133,81.976,82.039,25367699952.0
2005-03-24 21:00:00,81.988,82.123,81.967,82.101,21513299959.0
2005-03-24 21:30:00,82.057,82.113,82.007,82.02,10823499967.0
2005-03-24 22:00:00,82.032,82.073,81.98,81.996,10121999970.0
2005-03-24 22:30:00,81.996,82.049,81.929,81.949,9752999982.0
2005-03-24 23:00:00,82.022,82.068,81.955,82.002,5538400008.0
2005-03-24 23:30:00,82.012,82.122,81.981,82.115,6098800001.0
2005-03-25 00:00:00,82.101,82.116,81.988,82.015,5787599995.0
2005-03-25 00:30:00,81.999,82.053,81.949,82.044,5386699987.0
2005-03-25 01:00:00,82.064,82.08,81.998,82.023,6114599983.0
2005-03-25 01:30:00,82.051,82.102,81.981,82.0,5491399992.0
2005-03-25 02:00:00,82.02,82.081,81.979,82.019,6121300008.0
2005-03-25 02:30:00,82.007,82.092,81.963,82.092,5913899993.0
2005-03-25 03:00:00,82.067,82.114,82.003,82.028,6264499999.0
2005-03-25 03:30:00,82.036,82.074,81.973,82.034,5697199968.0
2005-03-25 04:00:00,82.006,82.111,82.006,82.054,5414199981.0
2005-03-25 04:30:00,82.064,82.152,82.044,82.095,5898699989.0
2005-03-25 05:00:00,82.098,82.136,82.05,82.131,5612799970.0
2005-03-25 05:30:00,82.099,82.134,82.031,82.097,5681799992.0
2005-03-25 06:00:00,82.092,82.166,82.047,82.069,5873499998.0
2005-03-25 06:30:00,82.059,82.16,82.059,82.086,5659299997.0
2005-03-25 07:00:00,82.1,82.128,82.035,82.082,5609299993.0
2005-03-25 07:30:00,82.084,82.14,82.01,82.07,6057399993.0
2005-03-25 08:00:00,82.087,82.179,82.042,82.106,5886199986.0
2005-03-25 08:30:00,82.096,82.179,82.018,82.159,6019799971.0
2005-03-25 09:00:00,82.09,82.186,82.08,82.116,5490099977.0
2005-03-25 09:30:00,82.128,82.197,82.078,82.168,5935099997.0
2005-03-25 10:00:00,82.103,82.201,82.071,82.1,5220099987.0
2005-03-25 10:30:00,82.121,82.173,82.034,82.136,5713099997.0
2005-03-25 11:00:00,82.127,82.23,82.084,82.192,5453999993.0
2005-03-25 11:30:00,82.17,82.262,82.151,82.21,5802899989.0
2005-03-25 12:00:00,82.217,82.3,82.12,82.267,5667900004.0
2005-03-25 12:30:00,82.218,82.319,82.188,82.236,5912199987.0
2005-03-25 13:00:00,82.256,82.298,82.182,82.209,5611299991.0
2005-03-25 13:30:00,82.219,82.271,82.177,82.208,6313199988.0
2005-03-25 14:00:00,82.227,82.232,82.054,82.122,5680899971.0
2005-03-25 14:30:00,82.064,82.171,82.064,82.119,5112799983.0
2005-03-25 15:00:00,82.108,82.151,82.04,82.112,5740999987.0
2005-03-25 15:30:00,82.1,82.145,81.988,82.047,5661499984.0
2005-03-25 16:00:00,82.03,82.076,81.976,82.041,5781899970.0
2005-03-25 16:30:00,82.026,82.086,81.979,82.075,5528099997.0
2005-03-25 17:00:00,82.001,82.08,81.997,82.048,5553800006.0
2005-03-25 17:30:00,82.05,82.1,82.017,82.069,5707099983.0
2005-03-25 18:00:00,82.063,82.11,81.974,82.051,42853999951.0
2005-03-25 18:30:00,82.011,82.051,81.939,82.003,28319199973.0
2005-03-25 19:00:00,81.992,82.064,81.912,81.981,19171599934.0
2005-03-25 19:30:00,82.0,82.037,81.922,82.003,17607299972.0
2005-03-25 20:00:00,82.009,82.051,81.955,81.996,18773300019.0
2005-03-25 20:30:00,81.983,82.05,81.919,81.989,25769899949.0
2005-03-25 21:00:00,81.974,82.045,81.942,81.999,20800899983.0
2005-03-25 21:30:00,82.02,82.068,81.97,82.02,11451399957.0
2005-03-25 22:00:00,82.029,82.074,81.977,82.004,10853599987.0
2005-03-25 22:30:00,82.053,82.098,81.968,82.036,9416299980.0
2005-03-25 23:00:00,82.062,82.188,82.021,82.143,5751899995.0
2005-03-25 23:30:00,82.157,82.184,81.956,82.037,5523399989.0
2005-03-28 00:00:00,82.078,82.17,82.023,82.057,5743399972.0
2005-03-28 00:30:00,82.091,82.113,82.0,82.062,5448699990.0
2005-03-28 01:00:00,82.044,82.221,81.987,82.211,6029499976.0
2005-03-28 01:30:00,82.203,82.281,82.135,82.172,6092599981.0
2005-03-28 02:00:00,82.121,82.224,82.095,82.166,6091900001.0
2005-03-28 02:30:00,82.163,82.213,82.081,82.135,5700800004.0
2005-03-28 03:00:00,82.124,82.211,82.032,82.172,6249800007.0
2005-03-28 03:30:00,82.172,82.225,82.01,82.138,6055199987.0
2005-03-28 04:00:00,82.149,82.21,82.103,82.12,6505199961.0
2005-03-28 04:30:00,82.166,82.261,82.138,82.185,6359899984.0
2005-03-28 05:00:00,82.178,82.231,82.063,82.147,5845899981.0
2005-03-28 05:30:00,82.132,82.183,82.085,82.126,5511299984.0
2005-03-28 06:00:00,82.14,82.3,82.115,82.241,6961300003.0
2005-03-28 06:30:00,82.222,82.33,82.173,82.262,6100399993.0
2005-03-28 07:00:00,82.277,82.374,82.243,82.309,6143199997.0
2005-03-28 07:30:00,82.322,82.371,82.254,82.326,6254699986.0
2005-03-28 08:00:00,82.299,82.415,82.264,82.361,6191799981.0
2005-03-28 08:30:00,82.334,82.356,82.27,82.314,6206999974.0
2005-03-28 09:00:00,82.271,82.377,82.268,82.33,5738499978.0
2005-03-28 09:30:00,82.35,82.372,82.221,82.299,5697599996.0
2005-03-28 10:00:00,82.289,82.307,82.184,82.206,5682399968.0
2005-03-28 10:30:00,82.183,82.295,82.18,82.235,6386799989.0
2005-03-28 11:00:00,82.222,82.386,82.169,82.288,5886899972.0
2005-03-28 11:30:00,82.276,82.37,82.244,82.252,6144899987.0
2005-03-28 12:00:00,82.245,82.308,82.191,82.255,5820299983.0
2005-03-28 12:30:00,82.251,82.317,82.2,82.242,6003100014.0
2005-03-28 13:00:00,82.214,82.331,82.114,82.304,5962699979.0
2005-03-28 13:30:00,82.273,82.311,82.183,82.262,5949599983.0
2005-03-28 14:00:00,82.243,82.347,82.229,82.293,5548399994.0
2005-03-28 14:30:00,82.293,82.33,82.168,82.201,5728800001.0
2005-03-28 15:00:00,82.195,82.299,82.147,82.256,6257999994.0
2005-03-28 15:30:00,82.238,82.272,82.11,82.226,6150399997.0
2005-03-28 16:00:00,82.227,82.322,82.201,82.286,6050099998.0
2005-03-28 16:30:00,82.262,82.394,82.254,82.279,5847099977.0
2005-03-28 17:00:00,82.254,82.409,82.232,82.409,5944899988.0
2005-03-28 17:30:00,82.386,82.511,82.289,82.353,5811099977.0
2005-03-28 18:00:00,82.302,82.48,82.253,82.42,44593199897.0
2005-03-28 18:30:00,82.415,82.548,82.352,82.375,28849899980.0
2005-03-28 19:00:00,82.384,82.515,82.318,82.486,18701199954.0
2005-03-28 19:30:00,82.494,82.559,82.417,82.515,17344199966.0
2005-03-28 20:00:00,82.5,82.586,82.441,82.543,19033699986.0
2005-03-28 20:30:00,82.543,82.547,82.318,82.392,25857799943.0
2005-03-28 21:00:00,82.373,82.439,82.255,82.277,20534799926.0
2005-03-28 21:30:00,82.299,82.3,82.117,82.224,11485299961.0
2005-03-28 22:00:00,82.223,82.298,82.155,82.274,11354699965.0
2005-03-28 22:30:00,82.247,82.411,82.244,82.309,10281599966.0
2005-03-28 23:00:00,82.4,82.462,82.29,82.324,5914099982.0
2005-03-28 23:30:00,82.316,82.423,82.305,82.384,6002699982.0
2005-03-29 00:00:00,82.346,82.408,82.274,82.305,6270299986.0
2005-03-29 00:30:00,82.276,82.361,82.247,82.284,5509499994.0
2005-03-29 01:00:00,82.31,82.365,82.26,82.283,6452299986.0
2005-03-29 01:30:00,82.296,82.475,82.289,82.461,5818000008.0
2005-03-29 02:00:00,82.423,82.521,82.357,82.514,6207199987.0
2005-03-29 02:30:00,82.529,82.66,82.462,82.607,6095899974.0
2005-03-29 03:00:00,82.604,82.633,82.48,82.49,6370599964.0
2005-03-29 03:30:00,82.468,82.591,82.454,82.529,6550199976.0
2005-03-29 04:00:00,82.532,82.548,82.455,82.498,5694899989.0
2005-03-29 04:30:00,82.528,82.575,82.489,82.512,6335599976.0
2005-03-29 05:00:00,82.514,82.577,82.475,82.516,6290399986.0
2005-03-29 05:30:00,82.548,82.688,82.486,82.616,5830299993.0
2005-03-29 06:00:00,82.617,82.694,82.563,82.62,5845199998.0
2005-03-29 06:30:00,82.594,82.624,82.482,82.562,6174799976.0
2005-03-29 07:00:00,82.549,82.56,82.459,82.538,5864900003.0
2005-03-29 07:30:00,82.552,82.667,82.537,82.58,5280700002.0
2005-03-29 08:00:00,82.603,82.785,82.579,82.747,6191799975.0
2005-03-29 08:30:00,82.719,82.805,82.648,82.696,6322300001.0
2005-03-29 09:00:00,82.709,82.852,82.683,82.775,5720500005.0
2005-03-29 09:30:00,82.774,82.86,82.689,82.739,5780300002.0
2005-03-29 10:00:00,82.712,82.871,82.698,82.831,5634799976.0
2005-03-29 10:30:00,82.827,82.886,82.746,82.806,6198199986.0
2005-03-29 11:00:00,82.777,82.854,82.723,82.824,5785899990.0
2005-03-29 11:30:00,82.825,82.995,82.793,82.801,6468299972.0
2005-03-29 12:00:00,82.789,82.853,82.733,82.839,5676799979.0
2005-03-29 12:30:00,82.798,82.849,82.724,82.766,6269100001.0
2005-03-29 13:00:00,82.734,82.83,82.67,82.83,6285799988.0
2005-03-29 13:30:00,82.805,82.85,82.641,82.772,6150699990.0
2005-03-29 14:00:00,82.768,82.82,82.674,82.785,5908599979.0
2005-03-29 14:30:00,82.783,82.834,82.723,82.769,5749499982.0
2005-03-29 15:00:00,82.779,82.885,82.735,82.79,6429499994.0
2005-03-29 15:30:00,82.767,82.842,82.672,82.792,5968899998.0
2005-03-29 16:00:00,82.825,82.862,82.763,82.79,6083900002.0
2005-03-29 16:30:00,82.786,82.928,82.762,82.838,5746899995.0
2005-03-29 17:00:00,82.834,82.964,82.806,82.941,5756699992.0
2005-03-29 17:30:00,82.947,83.08,82.864,83.006,6264600003.0
2005-03-29 18:00:00,82.968,83.06,82.93,83.007,43240499931.0
2005-03-29 18:30:00,82.968,83.045,82.874,82.911,30071899937.0
2005-03-29 19:00:00,82.885,82.976,82.85,82.953,19368499923.0
2005-03-29 19:30:00,82.94,82.991,82.855,82.95,18183499958.0
2005-03-29 20:00:00,82.938,82.968,82.874,82.944,18878799982.0
2005-03-29 20:30:00,82.929,82.979,82.874,82.959,25269699956.0
2005-03-29 21:00:00,82.94,83.007,82.828,82.915,20427799969.0
2005-03-29 21:30:00,82.861,82.972,82.815,82.917,11282000004.0
2005-03-29 22:00:00,82.908,82.96,82.85,82.921,11439399987.0
2005-03-29 22:30:00,82.897,82.927,82.759,82.78,9535499985.0
2005-03-29 23:00:00,82.814,82.832,82.7,82.812,5818099996.0
2005-03-29 23:30:00,82.786,82.899,82.767,82.846,5802500002.0
2005-03-30 00:00:00,82.838,82.928,82.774,82.814,6122799982.0
2005-03-30 00:30:00,82.826,82.858,82.727,82.78,5777799979.0
2005-03-30 01:00:00,82.803,82.959,82.769,82.91,6370499993.0
2005-03-30 01:30:00,82.938,83.088,82.884,83.031,6157099979.0
2005-03-30 02:00:00,83.021,83.035,82.891,82.91,6407299999.0
2005-03-30 02:30:00,82.926,82.946,82.835,82.88,5722499985.0
2005-03-30 03:00:00,82.893,82.911,82.771,82.781,6151800002.0
2005-03-30 03:30:00,82.807,82.839,82.714,82.815,6234599985.0
2005-03-30 04:00:00,82.802,82.983,82.771,82.921,5861499990.0
2005-03-30 04:30:00,82.925,82.972,82.743,82.743,6210899976.0
2005-03-30 05:00:00,82.734,82.797,82.672,82.737,6165399989.0
2005-03-30 05:30:00,82.732,82.807,82.704,82.758,6120399980.0
2005-03-30 06:00:00,82.748,82.802,82.711,82.766,5959699988.0
2005-03-30 06:30:00,82.754,82.841,82.69,82.817,6180799961.0
2005-03-30 07:00:00,82.828,82.916,82.743,82.872,6215899989.0
2005-03-30 07:30:00,82.876,82.94,82.824,82.882,6551899996.0
2005-03-30 08:00:00,82.871,82.947,82.802,82.863,5806299982.0
2005-03-30 08:30:00,82.835,82.959,82.783,82.888,6228399988.0
2005-03-30 09:00:00,82.89,82.951,82.807,82.871,6217699999.0
2005-03-30 09:30:00,82.843,82.912,82.777,82.868,5900500004.0
2005-03-30 10:00:00,82.842,82.918,82.8,82.859,5789799983.0
2005-03-30 10:30:00,82.853,82.94,82.789,82.885,6672499999.0
2005-03-30 11:00:00,82.878,83.02,82.785,82.825,5832099985.0
2005-03-30 11:30:00,82.819,82.957,82.784,82.888,6373199989.0
2005-03-30 12:00:00,82.89,82.973,82.837,82.912,6439399984.0
2005-03-30 12:30:00,82.932,82.982,82.881,82.947,6179700001.0
2005-03-30 13:00:00,82.946,83.032,82.922,83.002,6184699984.0
2005-03-30 13:30:00,83.004,83.1,82.963,83.002,6933399988.0
2005-03-30 14:00:00,82.99,83.017,82.735,82.74,5757199984.0
2005-03-30 14:30:00,82.769,82.974,82.733,82.918,5864599967.0
2005-03-30 15:00:00,82.905,83.096,82.829,82.985,6183199989.0
2005-03-30 15:30:00,82.993,83.044,82.905,82.982,6256299996.0
2005-03-30 16:00:00,82.985,83.027,82.847,82.888,6044299970.0
2005-03-30 16:30:00,82.881,82.989,82.843,82.962,6085099971.0
2005-03-30 17:00:00,82.992,83.011,82.889,83.003,6038100004.0
2005-03-30 17:30:00,82.992,83.018,82.877,82.906,6253099979.0
2005-03-30 18:00:00,82.853,82.97,82.685,82.746,46144399897.0
2005-03-30 18:30:00,82.754,82.809,82.65,82.777,29223599921.0
2005-03-30 19:00:00,82.763,82.839,82.7,82.818,19364499961.0
2005-03-30 19:30:00,82.774,82.842,82.685,82.778,18623999945.0
2005-03-30 20:00:00,82.786,82.841,82.662,82.717,18923399955.0
2005-03-30 20:30:00,82.752,82.848,82.702,82.815,24404399950.0
2005-03-30 21:00:00,82.808,82.885,82.779,82.844,20877799944.0
2005-03-30 21:30:00,82.82,82.896,82.769,82.89,10956599985.0
2005-03-30 22:00:00,82.885,82.918,82.7,82.727,10471399974.0
2005-03-30 22:30:00,82.722,82.782,82.646,82.666,9774299983.0
2005-03-30 23:00:00,82.736,82.833,82.678,82.797,5728699986.0
2005-03-30 23:30:00,82.765,82.866,82.74,82.811,5826999985.0
2005-03-31 00:00:00,82.83,82.919,82.761,82.877,5718199975.0
2005-03-31 00:30:00,82.892,82.938,82.782,82.82,5959199988.0
2005-03-31 01:00:00,82.841,82.919,82.791,82.904,6146699986.0
2005-03-31 01:30:00,82.889,82.95,82.824,82.848,5728099978.0
2005-03-31 02:00:00,82.887,82.905,82.706,82.733,6299699983.0
2005-03-31 02:30:00,82.728,82.828,82.683,82.778,6111599990.0
2005-03-31 03:00:00,82.746,82.777,82.577,82.605,6217899982.0
2005-03-31 03:30:00,82.614,82.651,82.545,82.586,6177199994.0
2005-03-31 04:00:00,82.587,82.643,82.543,82.608,5923299981.0
2005-03-31 04:30:00,82.619,82.691,82.599,82.672,5827899986.0
2005-03-31 05:00:00,82.672,82.69,82.576,82.635,6096799996.0
2005-03-31 05:30:00,82.652,82.732,82.6,82.684,5426399992.0
2005-03-31 06:00:00,82.695,82.76,82.666,82.717,5438999990.0
2005-03-31 06:30:00,82.698,82.767,82.671,82.733,6088900008.0
2005-03-31 07:00:00,82.725,82.764,82.654,82.69,5983299987.0
2005-03-31 07:30:00,82.68,82.727,82.563,82.632,5721299978.0
2005-03-31 08:00:00,82.648,82.805,82.51,82.743,6161399967.0
2005-03-31 08:30:00,82.774,82.825,82.692,82.755,5837600006.0
2005-03-31 09:00:00,82.728,82.811,82.706,82.763,5724699975.0
2005-03-31 09:30:00,82.76,82.805,82.665,82.721,6055899973.0
2005-03-31 10:00:00,82.698,82.742,82.618,82.681,6405399984.0
2005-03-31 10:30:00,82.677,82.739,82.588,82.695,6307099992.0
2005-03-31 11:00:00,82.713,82.742,82.585,82.617,5469899984.0
2005-03-31 11:30:00,82.658,82.68,82.557,82.63,6149699980.0
2005-03-31 12:00:00,82.608,82.66,82.535,82.603,5909799994.0
2005-03-31 12:30:00,82.592,82.689,82.525,82.65,6066299991.0
2005-03-31 13:00:00,82.651,82.674,82.541,82.575,5987499982.0
2005-03-31 13:30:00,82.573,82.665,82.544,82.544,6298699992.0
2005-03-31 14:00:00,82.538,82.617,82.488,82.552,5718899998.0
2005-03-31 14:30:00,82.544,82.712,82.544,82.69,5510300012.0
2005-03-31 15:00:00,82.652,82.801,82.634,82.752,5914799976.0
2005-03-31 15:30:00,82.734,82.901,82.734,82.85,6057999999.0
2005-03-31 16:00:00,82.827,82.933,82.785,82.881,5999299987.0
2005-03-31 16:30:00,82.87,82.904,82.616,82.661,5868900001.0
2005-03-31 17:00:00,82.703,82.823,82.665,82.794,6019299997.0
2005-03-31 17:30:00,82.78,82.938,82.762,82.895,6059199983.0
2005-03-31 18:00:00,82.861,82.98,82.724,82.835,46146199940.0
2005-03-31 18:30:00,82.79,82.88,82.721,82.83,29791999952.0
2005-03-31 19:00:00,82.803,82.864,82.764,82.828,19088799935.0
2005-03-31 19:30:00,82.818,82.9,82.745,82.842,17646699937.0
2005-03-31 20:00:00,82.862,82.918,82.791,82.885,19441199991.0
2005-03-31 20:30:00,82.881,82.997,82.816,82.862,24384599950.0
2005-03-31 21:00:00,82.854,82.909,82.824,82.846,20493599975.0
2005-03-31 21:30:00,82.828,82.894,82.773,82.811,10520700001.0
2005-03-31 22:00:00,82.828,82.877,82.774,82.828,10519999978.0
2005-03-31 22:30:00,82.828,82.866,82.694,82.734,9942300004.0
2005-03-31 23:00:00,82.78,82.791,82.645,82.724,5790399987.0
2005-03-31 23:30:00,82.695,82.842,82.685,82.762,6112999996.0
2005-04-01 00:00:00,82.765,82.796,82.706,82.782,6161599990.0
2005-04-01 00:30:00,82.774,82.813,82.71,82.808,5980299989.0
2005-04-01 01:00:00,82.799,82.841,82.71,82.714,6191999994.0
2005-04-01 01:30:00,82.713,83.015,82.71,82.857,6314699992.0
2005-04-01 02:00:00,82.89,82.962,82.84,82.873,6347699994.0
2005-04-01 02:30:00,82.893,82.963,82.819,82.93,5891199983.0
2005-04-01 03:00:00,82.926,82.966,82.864,82.944,6006699974.0
2005-04-01 03:30:00,82.945,83.0,82.894,82.941,5752299979.0
2005-04-01 04:00:00,82.953,82.998,82.922,82.977,5795199997.0
2005-04-01 04:30:00,82.977,83.044,82.95,82.992,6153599993.0
2005-04-01 05:00:00,82.984,83.09,82.942,83.046,6214499995.0
2005-04-01 05:30:00,83.044,83.108,83.0,83.064,5602199986.0
2005-04-01 06:00:00,83.088,83.113,83.029,83.108,6123300014.0
2005-04-01 06:30:00,83.086,83.102,83.004,83.014,6255599991.0
2005-04-01 07:00:00,83.025,83.09,82.989,83.08,6268499978.0
2005-04-01 07:30:00,83.045,83.126,82.992,83.061,6149800001.0
2005-04-01 08:00:00,83.074,83.134,82.999,83.128,5859599971.0
2005-04-01 08:30:00,83.114,83.149,83.003,83.003,5930199958.0
2005-04-01 09:00:00,82.988,83.047,82.901,82.978,6106499988.0
2005-04-01 09:30:00,82.939,82.993,82.846,82.916,5892899973.0
2005-04-01 10:00:00,82.913,82.974,82.821,82.885,5419999991.0
2005-04-01 10:30:00,82.865,82.943,82.777,82.797,6057599976.0
2005-04-01 11:00:00,82.788,82.818,82.709,82.739,6092399979.0
2005-04-01 11:30:00,82.774,82.793,82.659,82.708,6612599995.0
2005-04-01 12:00:00,82.718,82.786,82.652,82.747,6255999974.0
2005-04-01 12:30:00,82.71,82.78,82.592,82.687,5621999985.0
2005-04-01 13:00:00,82.665,82.72,82.614,82.704,6456399990.0
2005-04-01 13:30:00,82.682,82.746,82.619,82.717,6281000004.0
2005-04-01 14:00:00,82.709,82.821,82.682,82.717,5908099991.0
2005-04-01 14:30:00,82.728,82.793,82.655,82.759,5641199988.0
2005-04-01 15:00:00,82.741,82.867,82.682,82.799,6136399985.0
2005-04-01 15:30:00,82.823,82.903,82.705,82.84,6369400002.0
2005-04-01 16:00:00,82.86,82.913,82.679,82.75,6209199988.0
2005-04-01 16:30:00,82.735,82.919,82.732,82.897,6054199994.0
2005-04-01 17:00:00,82.902,82.984,82.799,82.832,5962699984.0
2005-04-01 17:30:00,82.822,82.958,82.776,82.812,6067699987.0
2005-04-01 18:00:00,82.762,82.92,82.721,82.801,46302199917.0
2005-04-01 18:30:00,82.785,82.937,82.723,82.775,29582899949.0
2005-04-01 19:00:00,82.73,82.817,82.685,82.764,18894199979.0
2005-04-01 19:30:00,82.769,82.827,82.7,82.797,17390799960.0
2005-04-01 20:00:00,82.839,82.955,82.81,82.903,18609199985.0
2005-04-01 20:30:00,82.905,83.059,82.874,83.004,25582199937.0
2005-04-01 21:00:00,82.989,83.05,82.942,82.991,20867899998.0
2005-04-01 21:30:00,82.981,83.066,82.855,82.858,11235199959.0
2005-04-01 22:00:00,82.844,82.981,82.821,82.931,10759899986.0
2005-04-01 22:30:00,82.885,82.948,82.8,82.818,10078199997.0
2005-04-01 23:00:00,82.915,82.978,82.873,82.936,6093099995.0
2005-04-01 23:30:00,82.972,82.98,82.838,82.902,5735999997.0
2005-04-03 23:00:00,82.86,82.875,82.671,82.7,6464199958.0
2005-04-03 23:30:00,82.697,82.778,82.657,82.68,5927100014.0
2005-04-04 00:00:00,82.698,82.793,82.68,82.752,5979199971.0
2005-04-04 00:30:00,82.765,82.805,82.727,82.799,6109299979.0
2005-04-04 01:00:00,82.793,82.849,82.732,82.769,6222399971.0
2005-04-04 01:30:00,82.807,82.88,82.747,82.792,6205199984.0
2005-04-04 02:00:00,82.796,82.846,82.738,82.738,5960599982.0
2005-04-04 02:30:00,82.737,82.862,82.712,82.775,6131899977.0
2005-04-04 03:00:00,82.771,82.853,82.728,82.825,6321199968.0
2005-04-04 03:30:00,82.795,82.903,82.773,82.873,6405699990.0
2005-04-04 04:00:00,82.891,82.949,82.85,82.864,5883099989.0
2005-04-04 04:30:00,82.901,82.964,82.863,82.937,6505899982.0
2005-04-04 05:00:00,82.935,82.979,82.889,82.935,6068699979.0
2005-04-04 05:30:00,82.933,83.016,82.914,82.959,5296500001.0
2005-04-04 06:00:00,82.959,83.001,82.897,82.93,6128299979.0
2005-04-04 06:30:00,82.917,82.96,82.872,82.898,6142600010.0
2005-04-04 07:00:00,82.905,82.977,82.882,82.915,5825599995.0
2005-04-04 07:30:00,82.909,82.983,82.865,82.933,6072399978.0
2005-04-04 08:00:00,82.972,83.025,82.904,82.988,5699099986.0
2005-04-04 08:30:00,82.961,83.095,82.951,83.052,6260699968.0
2005-04-04 09:00:00,83.055,83.094,82.971,83.046,6254199997.0
2005-04-04 09:30:00,83.036,83.115,82.99,83.024,6292799966.0
2005-04-04 10:00:00,83.017,83.105,82.945,82.988,5455099976.0
2005-04-04 10:30:00,82.976,83.027,82.923,82.962,6711399990.0
2005-04-04 11:00:00,82.948,83.067,82.886,82.998,5845499993.0
2005-04-04 11:30:00,83.022,83.072,82.937,83.012,6166699983.0
2005-04-04 12:00:00,83.015,83.091,82.981,83.031,6303099970.0
2005-04-04 12:30:00,83.047,83.115,83.008,83.044,6363299993.0
2005-04-04 13:00:00,83.037,83.09,82.942,82.97,6455799984.0
2005-04-04 13:30:00,82.973,83.019,82.882,82.923,6366099993.0
2005-04-04 14:00:00,82.927,83.004,82.894,82.974,6071399983.0
2005-04-04 14:30:00,82.946,83.026,82.832,82.893,5807099990.0
2005-04-04 15:00:00,82.893,82.969,82.81,82.91,6309099990.0
2005-04-04 15:30:00,82.913,83.055,82.885,83.008,5586499974.0
2005-04-04 16:00:00,83.003,83.074,82.874,82.926,5688799984.0
2005-04-04 16:30:00,82.949,83.067,82.875,82.984,5904100002.0
2005-04-04 17:00:00,82.976,83.12,82.954,82.996,6393799963.0
2005-04-04 17:30:00,83.0,83.01,82.923,82.986,6466099984.0
2005-04-04 18:00:00,82.97,83.16,82.942,83.084,43775399928.0
2005-04-04 18:30:00,83.055,83.135,83.017,83.057,29061099950.0
2005-04-04 19:00:00,83.055,83.123,82.965,82.988,18825199944.0
2005-04-04 19:30:00,82.993,83.075,82.948,82.997,18726199965.0
2005-04-04 20:00:00,82.998,83.044,82.921,83.03,19769199940.0
2005-04-04 20:30:00,83.039,83.125,82.996,83.09,24969199985.0
2005-04-04 21:00:00,83.111,83.155,83.019,83.065,21262299952.0
2005-04-04 21:30:00,83.081,83.178,83.045,83.139,11555699991.0
2005-04-04 22:00:00,83.131,83.191,83.072,83.095,10739899963.0
2005-04-04 22:30:00,83.121,83.136,83.022,83.022,9799999975.0
2005-04-04 23:00:00,83.113,83.142,83.048,83.101,6852599994.0
2005-04-04 23:30:00,83.098,83.17,82.965,83.012,6147599972.0
2005-04-05 00:00:00,82.983,83.041,82.924,82.977,6276399978.0
2005-04-05 00:30:00,82.963,83.019,82.897,82.988,5752800002.0
2005-04-05 01:00:00,82.973,83.035,82.88,82.984,6383100004.0
2005-04-05 01:30:00,83.008,83.04,82.944,82.961,5976699985.0
2005-04-05 02:00:00,82.958,83.006,82.863,82.948,6588899985.0
2005-04-05 02:30:00,82.959,83.034,82.919,82.991,6078799978.0
2005-04-05 03:00:00,83.016,83.045,82.923,82.962,6178599984.0
2005-04-05 03:30:00,83.035,83.12,82.902,82.946,6137799988.0
2005-04-05 04:00:00,82.938,82.981,82.855,82.905,6462999987.0
2005-04-05 04:30:00,82.892,83.003,82.877,82.981,5883299988.0
2005-04-05 05:00:00,82.994,83.075,82.931,83.063,5889499981.0
2005-04-05 05:30:00,83.049,83.182,83.021,83.129,5440800004.0
2005-04-05 06:00:00,83.116,83.169,83.046,83.057,6119299994.0
2005-04-05 06:30:00,83.062,83.164,83.036,83.128,5810199980.0
2005-04-05 07:00:00,83.082,83.181,83.082,83.149,5908099978.0
2005-04-05 07:30:00,83.153,83.174,83.058,83.122,6009999994.0
2005-04-05 08:00:00,83.144,83.163,83.082,83.143,5984799988.0
2005-04-05 08:30:00,83.1,83.179,82.958,83.057,5996399979.0
2005-04-05 09:00:00,83.082,83.319,83.063,83.27,5609699995.0
2005-04-05 09:30:00,83.278,83.373,83.241,83.297,6024600006.0
2005-04-05 10:00:00,83.292,83.318,83.071,83.078,5946699998.0
2005-04-05 10:30:00,83.06,83.102,82.92,82.957,6349899990.0
2005-04-05 11:00:00,82.96,83.015,82.905,82.987,6495100000.0
2005-04-05 11:30:00,82.974,83.015,82.877,82.943,6593999975.0
2005-04-05 12:00:00,82.928,83.045,82.908,83.01,6176299988.0
2005-04-05 12:30:00,82.994,83.056,82.906,82.976,6007999995.0
2005-04-05 13:00:00,82.969,83.015,82.929,82.977,6403399984.0
2005-04-05 13:30:00,82.993,83.045,82.928,82.953,6269999980.0
2005-04-05 14:00:00,82.931,83.146,82.922,83.13,5620499978.0
2005-04-05 14:30:00,83.086,83.19,82.982,83.066,5538999986.0
2005-04-05 15:00:00,83.066,83.137,82.938,83.052,6355899997.0
2005-04-05 15:30:00,83.041,83.104,82.996,83.052,5582699975.0
2005-04-05 16:00:00,83.052,83.085,82.994,83.065,6305999991.0
2005-04-05 16:30:00,83.037,83.166,83.031,83.09,6134299982.0
2005-04-05 17:00:00,83.097,83.21,83.07,83.21,6036999990.0
2005-04-05 17:30:00,83.175,83.236,83.132,83.177,5863599982.0
2005-04-05 18:00:00,83.176,83.23,83.084,83.145,46015199915.0
2005-04-05 18:30:00,83.157,83.209,83.085,83.124,30117499961.0
2005-04-05 19:00:00,83.12,83.243,83.101,83.209,18469599955.0
2005-04-05 19:30:00,83.183,83.273,83.157,83.202,17594199954.0
2005-04-05 20:00:00,83.226,83.309,83.184,83.229,19620599933.0
2005-04-05 20:30:00,83.24,83.302,83.088,83.11,24688499946.0
2005-04-05 21:00:00,83.107,83.208,83.059,83.155,20506099948.0
2005-04-05 21:30:00,83.144,83.162,83.008,83.052,10900599984.0
2005-04-05 22:00:00,83.038,83.15,83.011,83.08,10568699996.0
2005-04-05 22:30:00,83.082,83.2,83.025,83.111,10228599977.0
2005-04-05 23:00:00,83.154,83.162,83.037,83.084,6787999975.0
2005-04-05 23:30:00,83.065,83.142,83.041,83.045,6357299985.0
2005-04-06 00:00:00,83.069,83.159,83.037,83.092,5666199989.0
2005-04-06 00:30:00,83.116,83.121,82.99,83.036,5894799979.0
2005-04-06 01:00:00,83.038,83.131,83.004,83.025,5906799985.0
2005-04-06 01:30:00,82.967,82.967,82.694,82.75,6470499983.0
2005-04-06 02:00:00,82.765,82.849,82.746,82.832,5982800000.0
2005-04-06 02:30:00,82.826,82.892,82.747,82.798,6503000008.0
2005-04-06 03:00:00,82.796,82.848,82.754,82.8,6206399979.0
2005-04-06 03:30:00,82.81,82.871,82.751,82.778,6235399984.0
2005-04-06 04:00:00,82.802,82.853,82.761,82.791,6660699994.0
2005-04-06 04:30:00,82.789,82.83,82.715,82.721,6054999996.0
2005-04-06 05:00:00,82.757,82.79,82.7,82.742,5678600006.0
2005-04-06 05:30:00,82.753,82.837,82.717,82.759,5709399982.0
2005-04-06 06:00:00,82.754,82.81,82.673,82.692,5823399990.0
2005-04-06 06:30:00,82.692,82.781,82.668,82.781,5759800004.0
2005-04-06 07:00:00,82.728,82.763,82.562,82.565,5965399979.0
2005-04-06 07:30:00,82.567,82.652,82.532,82.585,5787699974.0
2005-04-06 08:00:00,82.57,82.649,82.509,82.595,5571999995.0
2005-04-06 08:30:00,82.584,82.762,82.578,82.727,6226499990.0
2005-04-06 09:00:00,82.692,82.788,82.666,82.77,6251199976.0
2005-04-06 09:30:00,82.743,82.872,82.74,82.808,6540499979.0
2005-04-06 10:00:00,82.79,82.856,82.728,82.784,5792799992.0
2005-04-06 10:30:00,82.802,82.856,82.736,82.822,6429499983.0
2005-04-06 11:00:00,82.835,82.877,82.795,82.838,5942599994.0
2005-04-06 11:30:00,82.886,83.126,82.863,83.054,6116199976.0
2005-04-06 12:00:00,83.037,83.104,82.96,82.995,6005099981.0
2005-04-06 12:30:00,82.996,83.091,82.959,83.066,5990199986.0
2005-04-06 13:00:00,83.017,83.12,83.007,83.076,6147099991.0
2005-04-06 13:30:00,83.032,83.116,82.968,83.033,6327400001.0
2005-04-06 14:00:00,83.043,83.147,83.001,83.118,5679699986.0
2005-04-06 14:30:00,83.095,83.172,83.032,83.046,5911400003.0
2005-04-06 15:00:00,83.023,83.08,82.959,82.974,6045999992.0
2005-04-06 15:30:00,82.936,83.044,82.898,83.037,5525999983.0
2005-04-06 16:00:00,83.049,83.157,82.993,83.125,5825199980.0
2005-04-06 16:30:00,83.106,83.146,82.993,83.033,6321799983.0
2005-04-06 17:00:00,83.067,83.124,83.012,83.101,5705199988.0
2005-04-06 17:30:00,83.083,83.164,83.023,83.123,5664399973.0
2005-04-06 18:00:00,83.141,83.24,83.061,83.115,44185199858.0
2005-04-06 18:30:00,83.073,83.171,83.057,83.132,29232899909.0
2005-04-06 19:00:00,83.153,83.238,83.099,83.195,18391000000.0
2005-04-06 19:30:00,83.181,83.23,83.029,83.087,17654799966.0
2005-04-06 20:00:00,83.094,83.19,83.045,83.119,19390899939.0
2005-04-06 20:30:00,83.125,83.196,83.076,83.109,25855599961.0
2005-04-06 21:00:00,83.105,83.113,82.95,83.052,20516999978.0
2005-04-06 21:30:00,83.025,83.092,82.971,83.004,11035799962.0
2005-04-06 22:00:00,82.985,83.055,82.943,82.981,10891599952.0
2005-04-06 22:30:00,82.99,83.121,82.938,83.016,9864799976.0
2005-04-06 23:00:00,83.11,83.121,82.975,83.008,5951599988.0
2005-04-06 23:30:00,83.042,83.072,82.922,82.944,6235199991.0
2005-04-07 00:00:00,82.914,82.985,82.891,82.975,6341499976.0
2005-04-07 00:30:00,82.968,82.993,82.854,82.958,6019599978.0
2005-04-07 01:00:00,82.928,82.995,82.893,82.975,5906599988.0
2005-04-07 01:30:00,82.947,83.018,82.878,83.0,5770599976.0
2005-04-07 02:00:00,83.005,83.01,82.918,82.96,6120299971.0
2005-04-07 02:30:00,82.965,82.986,82.87,82.915,6559000001.0
2005-04-07 03:00:00,82.915,82.958,82.817,82.936,6377299962.0
2005-04-07 03:30:00,83.059,83.266,83.059,83.261,6123699987.0
2005-04-07 04:00:00,83.26,83.262,83.117,83.165,6305799983.0
2005-04-07 04:30:00,83.167,83.27,83.133,83.219,6330899962.0
2005-04-07 05:00:00,83.221,83.326,83.164,83.245,5690199991.0
2005-04-07 05:30:00,83.26,83.346,83.246,83.296,5719099994.0
2005-04-07 06:00:00,83.289,83.375,83.26,83.297,6216599978.0
2005-04-07 06:30:00,83.288,83.304,83.224,83.248,6157300002.0
2005-04-07 07:00:00,83.266,83.294,83.211,83.282,6375599976.0
2005-04-07 07:30:00,83.265,83.377,83.241,83.346,5452099976.0
2005-04-07 08:00:00,83.35,83.403,83.25,83.317,5643699995.0
2005-04-07 08:30:00,83.326,83.359,83.181,83.245,5874700005.0
2005-04-07 09:00:00,83.246,83.261,83.114,83.181,6022500008.0
2005-04-07 09:30:00,83.176,83.305,83.143,83.269,6160799996.0
2005-04-07 10:00:00,83.282,83.338,83.121,83.196,6054799996.0
2005-04-07 10:30:00,83.177,83.305,83.137,83.157,6517499993.0
2005-04-07 11:00:00,83.158,83.188,83.089,83.144,6191399999.0
2005-04-07 11:30:00,83.155,83.243,83.139,83.211,6488800014.0
2005-04-07 12:00:00,83.2,83.265,83.189,83.221,5927699999.0
2005-04-07 12:30:00,83.188,83.231,83.11,83.158,5724299991.0
2005-04-07 13:00:00,83.17,83.277,83.145,83.19,5997599991.0
2005-04-07 13:30:00,83.191,83.311,83.116,83.279,6030100003.0
2005-04-07 14:00:00,83.29,83.309,83.206,83.256,5512500003.0
2005-04-07 14:30:00,83.283,83.324,83.223,83.276,5602799988.0
2005-04-07 15:00:00,83.285,83.32,83.123,83.266,6740299988.0
2005-04-07 15:30:00,83.244,83.382,83.208,83.319,6110099984.0
2005-04-07 16:00:00,83.309,83.368,83.159,83.205,6181399999.0
2005-04-07 16:30:00,83.188,83.339,83.181,83.335,5782199969.0
2005-04-07 17:00:00,83.331,83.345,83.222,83.281,5968699991.0
2005-04-07 17:30:00,83.259,83.313,83.205,83.272,5802199983.0
2005-04-07 18:00:00,83.238,83.33,83.205,83.247,45225399919.0
2005-04-07 18:30:00,83.233,83.294,83.165,83.252,29198799899.0
2005-04-07 19:00:00,83.238,83.331,83.183,83.241,17442899977.0
2005-04-07 19:30:00,83.273,83.334,83.16,83.19,18295599976.0
2005-04-07 20:00:00,83.26,83.283,83.114,83.141,19022399935.0
2005-04-07 20:30:00,83.143,83.272,83.13,83.205,24397599984.0
2005-04-07 21:00:00,83.262,83.3,83.172,83.246,21683399968.0
2005-04-07 21:30:00,83.216,83.284,83.153,83.177,10526399987.0
2005-04-07 22:00:00,83.21,83.265,83.124,83.147,10604999970.0
2005-04-07 22:30:00,83.168,83.22,83.09,83.115,9647399958.0
2005-04-07 23:00:00,83.191,83.252,83.116,83.225,6025399997.0
2005-04-07 23:30:00,83.198,83.259,83.15,83.194,6182899979.0
2005-04-08 00:00:00,83.199,83.214,83.12,83.179,6324799984.0
2005-04-08 00:30:00,83.187,83.275,83.131,83.258,6043399983.0
2005-04-08 01:00:00,83.262,83.278,83.167,83.201,5641399971.0
2005-04-08 01:30:00,83.212,83.245,83.122,83.195,6037500004.0
2005-04-08 02:00:00,83.225,83.269,83.131,83.184,6685299972.0
2005-04-08 02:30:00,83.181,83.216,83.08,83.082,5721399986.0
2005-04-08 03:00:00,83.088,83.118,83.017,83.063,5896899996.0
2005-04-08 03:30:00,83.048,83.168,83.029,83.096,6068499992.0
2005-04-08 04:00:00,83.114,83.203,83.078,83.182,5757399991.0
2005-04-08 04:30:00,83.175,83.233,83.129,83.147,5969900006.0
2005-04-08 05:00:00,83.173,83.216,83.115,83.148,6173699992.0
2005-04-08 05:30:00,83.163,83.247,83.145,83.211,5537899981.0
2005-04-08 06:00:00,83.203,83.242,83.159,83.21,5450000005.0
2005-04-08 06:30:00,83.2,83.274,83.168,83.233,5872599969.0
2005-04-08 07:00:00,83.23,83.322,83.156,83.273,6018099983.0
2005-04-08 07:30:00,83.284,83.325,83.205,83.301,5706200024.0
2005-04-08 08:00:00,83.276,83.276,83.124,83.174,6127899987.0
2005-04-08 08:30:00,83.161,83.206,83.117,83.141,5935900010.0
2005-04-08 09:00:00,83.148,83.249,83.133,83.214,5596399985.0
2005-04-08 09:30:00,83.217,83.27,83.173,83.254,5782599999.0
2005-04-08 10:00:00,83.233,83.345,83.196,83.311,6045499972.0
2005-04-08 10:30:00,83.315,83.345,83.205,83.277,6502699979.0
2005-04-08 11:00:00,83.253,83.291,83.171,83.213,5686599992.0
2005-04-08 11:30:00,83.221,83.297,83.168,83.225,6175999990.0
2005-04-08 12:00:00,83.211,83.303,83.209,83.298,5545699995.0
2005-04-08 12:30:00,83.273,83.322,83.213,83.266,5877999997.0
2005-04-08 13:00:00,83.262,83.348,83.226,83.315,6046699983.0
2005-04-08 13:30:00,83.284,83.524,83.274,83.368,6053199987.0
2005-04-08 14:00:00,83.393,83.453,83.311,83.421,5614799991.0
2005-04-08 14:30:00,83.435,83.52,83.379,83.511,5651299985.0
2005-04-08 15:00:00,83.493,83.605,83.462,83.554,5986799978.0
2005-04-08 15:30:00,83.54,83.568,83.462,83.517,5659900005.0
2005-04-08 16:00:00,83.542,83.596,83.441,83.521,6510999966.0
2005-04-08 16:30:00,83.516,83.6,83.463,83.53,6039599992.0
2005-04-08 17:00:00,83.503,83.787,83.467,83.653,6208199991.0
2005-04-08 17:30:00,83.651,83.757,83.558,83.593,6084699996.0
2005-04-08 18:00:00,83.559,83.742,83.541,83.552,43358899944.0
2005-04-08 18:30:00,83.54,83.65,83.504,83.567,29228299935.0
2005-04-08 19:00:00,83.568,83.611,83.469,83.586,18739099955.0
2005-04-08 19:30:00,83.545,83.647,83.504,83.588,17080999963.0
2005-04-08 20:00:00,83.591,83.634,83.504,83.572,19227299948.0
2005-04-08 20:30:00,83.547,83.611,83.493,83.577,24286999967.0
2005-04-08 21:00:00,83.605,83.717,83.55,83.678,20876799952.0
2005-04-08 21:30:00,83.642,83.71,83.567,83.567,10490099975.0
2005-04-08 22:00:00,83.574,83.631,83.52,83.595,11099999980.0
2005-04-08 22:30:00,83.571,83.605,83.42,83.47,10316099959.0
2005-04-08 23:00:00,83.52,83.6,83.52,83.55,1882400016.0
2005-04-08 23:30:00,83.56,83.57,83.51,83.51,705900006.0
2005-04-10 23:00:00,83.476,83.561,83.408,83.511,5863600001.0
2005-04-10 23:30:00,83.535,83.568,83.469,83.501,5906599979.0
2005-04-11 00:00:00,83.515,83.537,83.46,83.485,5900999989.0
2005-04-11 00:30:00,83.459,83.538,83.459,83.511,6148499981.0
2005-04-11 01:00:00,83.505,83.626,83.446,83.592,6226199957.0
2005-04-11 01:30:00,83.555,83.609,83.459,83.482,6249299986.0
2005-04-11 02:00:00,83.473,83.6,83.452,83.54,6177099981.0
2005-04-11 02:30:00,83.552,83.73,83.525,83.668,5987699990.0
2005-04-11 03:00:00,83.655,83.738,83.613,83.642,5987199987.0
2005-04-11 03:30:00,83.663,83.7,83.572,83.581,6423399990.0
2005-04-11 04:00:00,83.569,83.645,83.535,83.567,6263499990.0
2005-04-11 04:30:00,83.61,83.671,83.545,83.65,6102399981.0
2005-04-11 05:00:00,83.654,83.692,83.592,83.62,6084599994.0
2005-04-11 05:30:00,83.636,83.691,83.61,83.655,6008499992.0
2005-04-11 06:00:00,83.66,83.691,83.607,83.659,6228999996.0
2005-04-11 06:30:00,83.624,83.672,83.585,83.628,6145800004.0
2005-04-11 07:00:00,83.638,83.705,83.606,83.66,5703500001.0
2005-04-11 07:30:00,83.67,83.689,83.597,83.65,5592399976.0
2005-04-11 08:00:00,83.699,83.768,83.65,83.708,5892899987.0
2005-04-11 08:30:00,83.694,83.717,83.626,83.696,6577999998.0
2005-04-11 09:00:00,83.654,83.722,83.58,83.685,5911899989.0
2005-04-11 09:30:00,83.674,83.715,83.57,83.607,5204699993.0
2005-04-11 10:00:00,83.612,83.626,83.465,83.479,6042699985.0
2005-04-11 10:30:00,83.456,83.545,83.425,83.514,6786199987.0
2005-04-11 11:00:00,83.494,83.572,83.433,83.543,6055499988.0
2005-04-11 11:30:00,83.51,83.586,83.433,83.541,6517500006.0
2005-04-11 12:00:00,83.54,83.57,83.466,83.511,6041999977.0
2005-04-11 12:30:00,83.49,83.553,83.449,83.474,6044499983.0
2005-04-11 13:00:00,83.442,83.522,83.363,83.403,6087999985.0
2005-04-11 13:30:00,83.378,83.541,83.372,83.485,6053099991.0
2005-04-11 14:00:00,83.488,83.593,83.382,83.553,5733199986.0
2005-04-11 14:30:00,83.547,83.583,83.487,83.516,5828899972.0
2005-04-11 15:00:00,83.504,83.576,83.469,83.52,6394300002.0
2005-04-11 15:30:00,83.501,83.549,83.434,83.454,6054899992.0
2005-04-11 16:00:00,83.47,83.541,83.426,83.436,6123499973.0
2005-04-11 16:30:00,83.44,83.476,83.362,83.434,6374699985.0
2005-04-11 17:00:00,83.453,83.565,83.41,83.528,5861899984.0
2005-04-11 17:30:00,83.52,83.628,83.5,83.529,5940199978.0
2005-04-11 18:00:00,83.496,83.62,83.363,83.493,45704199905.0
2005-04-11 18:30:00,83.466,83.496,83.402,83.45,29423799934.0
2005-04-11 19:00:00,83.447,83.491,83.395,83.45,19396299954.0
2005-04-11 19:30:00,83.448,83.517,83.383,83.444,18309599998.0
2005-04-11 20:00:00,83.439,83.505,83.401,83.438,18748299946.0
2005-04-11 20:30:00,83.44,83.587,83.394,83.532,25809999933.0
2005-04-11 21:00:00,83.517,83.588,83.49,83.56,20588399976.0
2005-04-11 21:30:00,83.552,83.607,83.521,83.58,10988299980.0
2005-04-11 22:00:00,83.562,83.636,83.5,83.558,10694199948.0
2005-04-11 22:30:00,83.571,83.617,83.488,83.574,10021499972.0
2005-04-11 23:00:00,83.58,83.599,83.492,83.54,6229699988.0
2005-04-11 23:30:00,83.529,83.588,83.442,83.555,6096899968.0
2005-04-12 00:00:00,83.536,83.603,83.471,83.509,6073199980.0
2005-04-12 00:30:00,83.525,83.555,83.419,83.483,6110899982.0
2005-04-12 01:00:00,83.453,83.537,83.434,83.517,6214199992.0
2005-04-12 01:30:00,83.509,83.558,83.403,83.433,5733899984.0
2005-04-12 02:00:00,83.42,83.456,83.336,83.411,5950599995.0
2005-04-12 02:30:00,83.411,83.45,83.289,83.333,5975799986.0
2005-04-12 03:00:00,83.338,83.416,83.299,83.36,6135599983.0
2005-04-12 03:30:00,83.412,83.412,83.308,83.367,6352999970.0
2005-04-12 04:00:00,83.357,83.423,83.324,83.34,5893199991.0
2005-04-12 04:30:00,83.374,83.402,83.306,83.357,6348999994.0
2005-04-12 05:00:00,83.357,83.434,83.321,83.379,5378899993.0
2005-04-12 05:30:00,83.402,83.428,83.312,83.322,5531499991.0
2005-04-12 06:00:00,83.323,83.432,83.321,83.378,5975800007.0
2005-04-12 06:30:00,83.405,83.407,83.329,83.379,6058399975.0
2005-04-12 07:00:00,83.407,83.433,83.341,83.419,5819299995.0
2005-04-12 07:30:00,83.381,83.441,83.321,83.418,6103099992.0
2005-04-12 08:00:00,83.414,83.545,83.38,83.474,5881500010.0
2005-04-12 08:30:00,83.45,83.522,83.402,83.477,6272399998.0
2005-04-12 09:00:00,83.502,83.616,83.462,83.551,5768499981.0
2005-04-12 09:30:00,83.565,83.6,83.489,83.522,6244699977.0
2005-04-12 10:00:00,83.488,83.536,83.435,83.45,6091400001.0
2005-04-12 10:30:00,83.467,83.54,83.397,83.511,6415699993.0
2005-04-12 11:00:00,83.519,83.548,83.463,83.513,6496999984.0
2005-04-12 11:30:00,83.501,83.598,83.472,83.569,5932099992.0
2005-04-12 12:00:00,83.571,83.619,83.507,83.591,5955999986.0
2005-04-12 12:30:00,83.581,83.641,83.525,83.527,6310200005.0
2005-04-12 13:00:00,83.511,83.629,83.482,83.605,6079600000.0
2005-04-12 13:30:00,83.586,83.62,83.537,83.586,6579699987.0
2005-04-12 14:00:00,83.59,83.644,83.513,83.58,5824599984.0
2005-04-12 14:30:00,83.535,83.705,83.535,83.641,5682299987.0
2005-04-12 15:00:00,83.667,83.89,83.621,83.793,6205600000.0
2005-04-12 15:30:00,83.797,83.851,83.698,83.784,5814699996.0
2005-04-12 16:00:00,83.781,83.848,83.7,83.789,6165600009.0
2005-04-12 16:30:00,83.814,83.816,83.589,83.68,6131200003.0
2005-04-12 17:00:00,83.655,83.687,83.561,83.651,6455099993.0
2005-04-12 17:30:00,83.662,83.72,83.589,83.685,5902099981.0
2005-04-12 18:00:00,83.623,83.76,83.595,83.643,42071999929.0
2005-04-12 18:30:00,83.635,83.709,83.578,83.645,28943999957.0
2005-04-12 19:00:00,83.645,83.68,83.519,83.612,18665999958.0
2005-04-12 19:30:00,83.598,83.686,83.536,83.656,18446599950.0
2005-04-12 20:00:00,83.62,83.665,83.446,83.515,18943199971.0
2005-04-12 20:30:00,83.527,83.684,83.449,83.506,25265899979.0
2005-04-12 21:00:00,83.48,83.597,83.433,83.569,21029899930.0
2005-04-12 21:30:00,83.568,83.6,83.49,83.545,10942799996.0
2005-04-12 22:00:00,83.521,83.58,83.375,83.397,9640099961.0
2005-04-12 22:30:00,83.403,83.561,83.385,83.474,9563699986.0
2005-04-12 23:00:00,83.533,83.552,83.383,83.425,6017299992.0
2005-04-12 23:30:00,83.398,83.483,83.338,83.441,6453799977.0
2005-04-13 00:00:00,83.453,83.494,83.402,83.426,5665399991.0
2005-04-13 00:30:00,83.405,83.51,83.382,83.486,5763699991.0
2005-04-13 01:00:00,83.468,83.552,83.438,83.534,6179699988.0
2005-04-13 01:30:00,83.514,83.596,83.434,83.459,5802399994.0
2005-04-13 02:00:00,83.456,83.5,83.367,83.394,6236499996.0
2005-04-13 02:30:00,83.422,83.449,83.335,83.408,5857799988.0
2005-04-13 03:00:00,83.402,83.419,83.294,83.354,5625199976.0
2005-04-13 03:30:00,83.38,83.426,83.319,83.35,6289200005.0
2005-04-13 04:00:00,83.366,83.382,83.224,83.258,6450699999.0
2005-04-13 04:30:00,83.253,83.31,83.226,83.294,6213599992.0
2005-04-13 05:00:00,83.279,83.386,83.249,83.337,5999199997.0
2005-04-13 05:30:00,83.373,83.502,83.31,83.409,5666399979.0
2005-04-13 06:00:00,83.425,83.47,83.372,83.435,6038099985.0
2005-04-13 06:30:00,83.429,83.475,83.379,83.426,5900299974.0
2005-04-13 07:00:00,83.439,83.483,83.383,83.468,5905699982.0
2005-04-13 07:30:00,83.453,83.558,83.414,83.488,5787299972.0
2005-04-13 08:00:00,83.475,83.549,83.416,83.497,5593899994.0
2005-04-13 08:30:00,83.494,83.633,83.456,83.632,6202899981.0
2005-04-13 09:00:00,83.621,83.655,83.513,83.619,5912899992.0
2005-04-13 09:30:00,83.62,83.649,83.476,83.567,6085200006.0
2005-04-13 10:00:00,83.511,83.611,83.47,83.526,6198899995.0
2005-04-13 10:30:00,83.503,83.579,83.459,83.518,6472199990.0
2005-04-13 11:00:00,83.511,83.597,83.468,83.592,6297699992.0
2005-04-13 11:30:00,83.568,83.612,83.437,83.512,6195599978.0
2005-04-13 12:00:00,83.497,83.554,83.464,83.509,6399199991.0
2005-04-13 12:30:00,83.502,83.531,83.406,83.455,6136299983.0
2005-04-13 13:00:00,83.436,83.499,83.297,83.428,5841899977.0
2005-04-13 13:30:00,83.401,83.542,83.381,83.528,6806099993.0
2005-04-13 14:00:00,83.542,83.63,83.455,83.545,5536499974.0
2005-04-13 14:30:00,83.595,83.624,83.43,83.555,5909299976.0
2005-04-13 15:00:00,83.55,83.569,83.372,83.458,6325099975.0
2005-04-13 15:30:00,83.475,83.548,83.419,83.483,5740599991.0
2005-04-13 16:00:00,83.47,83.529,83.367,83.47,6090799973.0
2005-04-13 16:30:00,83.49,83.501,83.359,83.423,5742399982.0
2005-04-13 17:00:00,83.438,83.646,83.419,83.577,6084500002.0
2005-04-13 17:30:00,83.573,83.645,83.541,83.616,5494399990.0
2005-04-13 18:00:00,83.576,83.71,83.543,83.588,46898399800.0
2005-04-13 18:30:00,83.582,83.622,83.493,83.534,29216499970.0
2005-04-13 19:00:00,83.563,83.614,83.494,83.563,18530099940.0
2005-04-13 19:30:00,83.573,83.617,83.491,83.587,17858399948.0
2005-04-13 20:00:00,83.584,83.645,83.535,83.557,18708899990.0
2005-04-13 20:30:00,83.57,83.633,83.506,83.561,25560599969.0
2005-04-13 21:00:00,83.576,83.624,83.518,83.584,20598499950.0
2005-04-13 21:30:00,83.564,83.607,83.451,83.5,10658899995.0
2005-04-13 22:00:00,83.485,83.519,83.393,83.462,11204999962.0
2005-04-13 22:30:00,83.479,83.505,83.352,83.418,9240799981.0
2005-04-13 23:00:00,83.459,83.509,83.38,83.453,6055899999.0
2005-04-13 23:30:00,83.42,83.519,83.407,83.421,6440199980.0
2005-04-14 00:00:00,83.413,83.504,83.399,83.425,5889900005.0
2005-04-14 00:30:00,83.45,83.537,83.373,83.515,5584699994.0
2005-04-14 01:00:00,83.506,83.546,83.332,83.423,6604999974.0
2005-04-14 01:30:00,83.387,83.45,83.323,83.37,6133299985.0
2005-04-14 02:00:00,83.372,83.432,83.271,83.313,6861999995.0
2005-04-14 02:30:00,83.316,83.457,83.296,83.42,6351299994.0
2005-04-14 03:00:00,83.415,83.422,83.333,83.403,6316299982.0
2005-04-14 03:30:00,83.403,83.475,83.346,83.447,5852299988.0
2005-04-14 04:00:00,83.443,83.488,83.306,83.354,5536199986.0
2005-04-14 04:30:00,83.38,83.423,83.26,83.421,6239699980.0
2005-04-14 05:00:00,83.406,83.445,83.336,83.41,5932499995.0
2005-04-14 05:30:00,83.378,83.472,83.368,83.374,5667399992.0
2005-04-14 06:00:00,83.402,83.459,83.354,83.43,6024599965.0
2005-04-14 06:30:00,83.411,83.46,83.333,83.381,5770699979.0
2005-04-14 07:00:00,83.375,83.477,83.351,83.425,6021300002.0
2005-04-14 07:30:00,83.417,83.487,83.355,83.424,6143799980.0
2005-04-14 08:00:00,83.479,83.479,83.269,83.316,5752800003.0
2005-04-14 08:30:00,83.284,83.322,83.208,83.284,5697699988.0
2005-04-14 09:00:00,83.256,83.417,83.239,83.344,6403399998.0
2005-04-14 09:30:00,83.344,83.42,83.301,83.391,6079899993.0
2005-04-14 10:00:00,83.432,83.463,83.357,83.408,5928099982.0
2005-04-14 10:30:00,83.391,83.586,83.363,83.566,6158299997.0
2005-04-14 11:00:00,83.617,83.617,83.405,83.428,6048299993.0
2005-04-14 11:30:00,83.396,83.512,83.356,83.492,6399799988.0
2005-04-14 12:00:00,83.49,83.509,83.365,83.47,6384800000.0
2005-04-14 12:30:00,83.434,83.545,83.391,83.453,6199599980.0
2005-04-14 13:00:00,83.447,83.581,83.416,83.554,6364699987.0
2005-04-14 13:30:00,83.531,83.585,83.469,83.536,6326499997.0
2005-04-14 14:00:00,83.528,83.587,83.371,83.468,5656300005.0
2005-04-14 14:30:00,83.449,83.578,83.429,83.54,5733499967.0
2005-04-14 15:00:00,83.528,83.616,83.479,83.555,6633299996.0
2005-04-14 15:30:00,83.53,83.587,83.456,83.525,6258899970.0
2005-04-14 16:00:00,83.503,83.587,83.453,83.547,6338700004.0
2005-04-14 16:30:00,83.548,83.612,83.44,83.487,6327499976.0
2005-04-14 17:00:00,83.506,83.559,83.425,83.474,6099299990.0
2005-04-14 17:30:00,83.467,83.495,83.348,83.407,5962399991.0
2005-04-14 18:00:00,83.36,83.53,83.288,83.425,43801299940.0
2005-04-14 18:30:00,83.422,83.477,83.205,83.337,27781399960.0
2005-04-14 19:00:00,83.35,83.373,83.239,83.293,18594199995.0
2005-04-14 19:30:00,83.293,83.41,83.271,83.356,18224299972.0
2005-04-14 20:00:00,83.335,83.408,83.268,83.389,18203599936.0
2005-04-14 20:30:00,83.37,83.427,83.272,83.402,25078899944.0
2005-04-14 21:00:00,83.409,83.441,83.32,83.374,20344099957.0
2005-04-14 21:30:00,83.347,83.399,83.207,83.268,11529499981.0
2005-04-14 22:00:00,83.275,83.313,83.169,83.206,11145599971.0
2005-04-14 22:30:00,83.227,83.351,83.181,83.267,9416299955.0
2005-04-14 23:00:00,83.294,83.342,83.206,83.228,6143999998.0
2005-04-14 23:30:00,83.241,83.276,83.138,83.212,5738499971.0
2005-04-15 00:00:00,83.222,83.262,83.136,83.148,6482800002.0
2005-04-15 00:30:00,83.167,83.287,83.113,83.258,6457799967.0
2005-04-15 01:00:00,83.255,83.301,83.111,83.142,6212399993.0
2005-04-15 01:30:00,83.138,83.256,83.119,83.17,5750799985.0
2005-04-15 02:00:00,83.156,83.212,83.089,83.125,6030499984.0
2005-04-15 02:30:00,83.118,83.203,83.085,83.163,6118699975.0
2005-04-15 03:00:00,83.178,83.198,82.989,83.05,6208699978.0
2005-04-15 03:30:00,83.063,83.082,82.951,82.959,5656899991.0
2005-04-15 04:00:00,82.942,83.04,82.933,83.01,6139000014.0
2005-04-15 04:30:00,83.007,83.086,82.963,83.066,6009000006.0
2005-04-15 05:00:00,83.076,83.118,83.016,83.032,5629100001.0
2005-04-15 05:30:00,83.025,83.047,82.963,83.018,6128599977.0
2005-04-15 06:00:00,83.032,83.107,82.948,83.065,6548299961.0
2005-04-15 06:30:00,83.051,83.12,83.017,83.068,6043400007.0
2005-04-15 07:00:00,83.063,83.104,82.977,83.001,5960600004.0
2005-04-15 07:30:00,82.998,83.104,82.991,83.068,6378200006.0
2005-04-15 08:00:00,83.055,83.096,82.947,82.972,6078999988.0
2005-04-15 08:30:00,82.987,82.987,82.844,82.905,5889900007.0
2005-04-15 09:00:00,82.908,83.062,82.893,83.03,6543199963.0
2005-04-15 09:30:00,83.054,83.106,82.957,83.037,6392299979.0
2005-04-15 10:00:00,83.045,83.215,83.038,83.144,6090200003.0
2005-04-15 10:30:00,83.169,83.194,82.995,82.995,6280399997.0
2005-04-15 11:00:00,82.988,83.061,82.939,82.99,5667699980.0
2005-04-15 11:30:00,82.978,83.065,82.94,83.036,6377099991.0
2005-04-15 12:00:00,83.018,83.125,82.974,83.099,6017100000.0
2005-04-15 12:30:00,83.086,83.146,83.022,83.053,6184099991.0
2005-04-15 13:00:00,83.054,83.092,82.952,83.067,6871400010.0
2005-04-15 13:30:00,83.067,83.146,82.962,83.059,6126099990.0
2005-04-15 14:00:00,83.11,83.181,83.057,83.082,5363400005.0
2005-04-15 14:30:00,83.1,83.13,82.964,83.092,5861400003.0
2005-04-15 15:00:00,82.994,83.103,82.916,82.981,6173399984.0
2005-04-15 15:30:00,83.0,83.078,82.869,82.941,5735599985.0
2005-04-15 16:00:00,82.956,83.122,82.916,82.94,6289499984.0
2005-04-15 16:30:00,82.951,83.046,82.873,82.901,5974299996.0
2005-04-15 17:00:00,82.887,83.048,82.836,82.909,5723699991.0
2005-04-15 17:30:00,82.9,82.957,82.809,82.861,5700799999.0
2005-04-15 18:00:00,82.825,82.93,82.777,82.85,46346499879.0
2005-04-15 18:30:00,82.865,82.903,82.752,82.808,29055299939.0
2005-04-15 19:00:00,82.806,82.919,82.764,82.827,18960899982.0
2005-04-15 19:30:00,82.811,82.892,82.757,82.805,18282099971.0
2005-04-15 20:00:00,82.812,82.864,82.754,82.792,19194899956.0
2005-04-15 20:30:00,82.793,82.86,82.761,82.836,25195799950.0
2005-04-15 21:00:00,82.844,82.885,82.762,82.811,20350699990.0
2005-04-15 21:30:00,82.814,82.867,82.725,82.776,11427700010.0
2005-04-15 22:00:00,82.768,82.8,82.691,82.77,11102399981.0
2005-04-15 22:30:00,82.735,82.81,82.657,82.77,10162399968.0
2005-04-15 23:00:00,82.81,82.92,82.75,82.8,3163999986.0
2005-04-15 23:30:00,82.79,82.9,82.72,82.78,1807999992.0
2005-04-17 23:00:00,82.758,82.776,82.592,82.683,6143499980.0
2005-04-17 23:30:00,82.671,82.74,82.644,82.691,5623899992.0
2005-04-18 00:00:00,82.717,82.739,82.636,82.716,6387399977.0
2005-04-18 00:30:00,82.71,82.777,82.67,82.702,6046099992.0
2005-04-18 01:00:00,82.716,82.78,82.605,82.645,6694399988.0
2005-04-18 01:30:00,82.667,82.723,82.609,82.666,5877299983.0
2005-04-18 02:00:00,82.662,82.702,82.535,82.546,6350699974.0
2005-04-18 02:30:00,82.558,82.582,82.414,82.477,5951699984.0
2005-04-18 03:00:00,82.423,82.573,82.419,82.5,6202999983.0
2005-04-18 03:30:00,82.496,82.528,82.425,82.507,6025999982.0
2005-04-18 04:00:00,82.495,82.658,82.482,82.607,6544499978.0
2005-04-18 04:30:00,82.601,82.659,82.525,82.549,5495599994.0
2005-04-18 05:00:00,82.582,82.598,82.428,82.477,6003599978.0
2005-04-18 05:30:00,82.527,82.587,82.469,82.488,5637700006.0
2005-04-18 06:00:00,82.49,82.567,82.445,82.497,6099799990.0
2005-04-18 06:30:00,82.506,82.574,82.483,82.518,6130499997.0
2005-04-18 07:00:00,82.495,82.574,82.489,82.525,6351400009.0
2005-04-18 07:30:00,82.522,82.551,82.373,82.409,5897399976.0
2005-04-18 08:00:00,82.418,82.45,82.289,82.429,5386599993.0
2005-04-18 08:30:00,82.44,82.598,82.423,82.485,6188399970.0
2005-04-18 09:00:00,82.49,82.626,82.46,82.601,6002099993.0
2005-04-18 09:30:00,82.613,82.669,82.482,82.549,5421299997.0
2005-04-18 10:00:00,82.535,82.576,82.397,82.408,6149999994.0
2005-04-18 10:30:00,82.389,82.543,82.389,82.475,5929700000.0
2005-04-18 11:00:00,82.458,82.542,82.403,82.477,5699299997.0
2005-04-18 11:30:00,82.466,82.576,82.451,82.502,6611899980.0
2005-04-18 12:00:00,82.473,82.522,82.391,82.47,6406399977.0
2005-04-18 12:30:00,82.448,82.489,82.389,82.446,6310899973.0
2005-04-18 13:00:00,82.446,82.551,82.408,82.544,6283199969.0
2005-04-18 13:30:00,82.528,82.575,82.394,82.534,6540700008.0
2005-04-18 14:00:00,82.538,82.599,82.442,82.449,5705500006.0
2005-04-18 14:30:00,82.471,82.509,82.391,82.473,5561700002.0
2005-04-18 15:00:00,82.453,82.515,82.302,82.341,5856899974.0
2005-04-18 15:30:00,82.347,82.37,82.239,82.293,5424099995.0
2005-04-18 16:00:00,82.301,82.492,82.247,82.427,6483199977.0
2005-04-18 16:30:00,82.447,82.478,82.269,82.27,6131499993.0
2005-04-18 17:00:00,82.27,82.275,82.015,82.16,5780299995.0
2005-04-18 17:30:00,82.133,82.274,82.01,82.266,6604599990.0
2005-04-18 18:00:00,82.25,82.39,82.222,82.375,44079299937.0
2005-04-18 18:30:00,82.347,82.394,82.239,82.327,29124299937.0
2005-04-18 19:00:00,82.312,82.375,82.233,82.29,19095099935.0
2005-04-18 19:30:00,82.261,82.393,82.225,82.342,18510899945.0
2005-04-18 20:00:00,82.337,82.441,82.309,82.382,19519499990.0
2005-04-18 20:30:00,82.402,82.45,82.328,82.423,25041099947.0
2005-04-18 21:00:00,82.448,82.533,82.407,82.507,20827499998.0
2005-04-18 21:30:00,82.517,82.529,82.427,82.518,10858699979.0
2005-04-18 22:00:00,82.496,82.581,82.468,82.548,11231799996.0
2005-04-18 22:30:00,82.52,82.576,82.42,82.505,9121399995.0
2005-04-18 23:00:00,82.511,82.593,82.492,82.546,6063899988.0
2005-04-18 23:30:00,82.538,82.577,82.446,82.453,6176500001.0
2005-04-19 00:00:00,82.463,82.522,82.385,82.461,6122200003.0
2005-04-19 00:30:00,82.452,82.574,82.395,82.426,5891699979.0
2005-04-19 01:00:00,82.442,82.484,82.321,82.335,5865199992.0
2005-04-19 01:30:00,82.32,82.417,82.237,82.382,6029299981.0
2005-04-19 02:00:00,82.397,82.518,82.336,82.432,6031599984.0
2005-04-19 02:30:00,82.455,82.506,82.366,82.412,6114199992.0
2005-04-19 03:00:00,82.419,82.501,82.38,82.444,5789399968.0
2005-04-19 03:30:00,82.446,82.489,82.381,82.433,5789500004.0
2005-04-19 04:00:00,82.412,82.481,82.372,82.435,5941399991.0
2005-04-19 04:30:00,82.413,82.489,82.36,82.386,6371599995.0
2005-04-19 05:00:00,82.395,82.423,82.317,82.362,5872900000.0
2005-04-19 05:30:00,82.376,82.398,82.292,82.312,5787499980.0
2005-04-19 06:00:00,82.318,82.428,82.292,82.364,5532499989.0
2005-04-19 06:30:00,82.331,82.397,82.275,82.327,5746299977.0
2005-04-19 07:00:00,82.294,82.374,82.27,82.331,6048899983.0
2005-04-19 07:30:00,82.355,82.377,82.282,82.327,5893099961.0
2005-04-19 08:00:00,82.342,82.475,82.312,82.368,5889599996.0
2005-04-19 08:30:00,82.334,82.44,82.307,82.336,5985699978.0
2005-04-19 09:00:00,82.322,82.38,82.258,82.282,5641499987.0
2005-04-19 09:30:00,82.298,82.347,82.231,82.278,5561800014.0
2005-04-19 10:00:00,82.285,82.439,82.265,82.366,6051299993.0
2005-04-19 10:30:00,82.399,82.475,82.322,82.349,6271199992.0
2005-04-19 11:00:00,82.326,82.46,82.278,82.413,5975099978.0
2005-04-19 11:30:00,82.397,82.45,82.256,82.306,6160599973.0
2005-04-19 12:00:00,82.296,82.403,82.239,82.347,6061399982.0
2005-04-19 12:30:00,82.359,82.406,82.265,82.326,6096699981.0
2005-04-19 13:00:00,82.319,82.456,82.311,82.418,6604199972.0
2005-04-19 13:30:00,82.426,82.501,82.352,82.467,6664299988.0
2005-04-19 14:00:00,82.428,82.458,82.265,82.329,5876200003.0
2005-04-19 14:30:00,82.287,82.35,82.228,82.269,5716699976.0
2005-04-19 15:00:00,82.267,82.299,82.097,82.169,6243399997.0
2005-04-19 15:30:00,82.138,82.226,82.036,82.107,6110799985.0
2005-04-19 16:00:00,82.102,82.31,82.048,82.277,6149699984.0
2005-04-19 16:30:00,82.278,82.386,82.232,82.255,6034800005.0
2005-04-19 17:00:00,82.287,82.427,82.259,82.365,6003999985.0
2005-04-19 17:30:00,82.338,82.438,82.315,82.425,6092399992.0
2005-04-19 18:00:00,82.381,82.44,82.303,82.382,44542299877.0
2005-04-19 18:30:00,82.372,82.477,82.345,82.437,28821399936.0
2005-04-19 19:00:00,82.423,82.5,82.397,82.453,18467299950.0
2005-04-19 19:30:00,82.428,82.472,82.237,82.295,17264299993.0
2005-04-19 20:00:00,82.299,82.332,82.197,82.23,18881899957.0
2005-04-19 20:30:00,82.205,82.236,82.107,82.118,24974599965.0
2005-04-19 21:00:00,82.137,82.351,82.117,82.317,21099999989.0
2005-04-19 21:30:00,82.296,82.398,82.275,82.313,11064799984.0
2005-04-19 22:00:00,82.318,82.391,82.296,82.347,10943600005.0
2005-04-19 22:30:00,82.341,82.414,82.268,82.268,9625399977.0
2005-04-19 23:00:00,82.336,82.399,82.288,82.35,6042899981.0
2005-04-19 23:30:00,82.367,82.422,82.288,82.377,5714899999.0
2005-04-20 00:00:00,82.392,82.416,82.331,82.389,5857999984.0
2005-04-20 00:30:00,82.359,82.431,82.325,82.372,5738799980.0
2005-04-20 01:00:00,82.392,82.458,82.348,82.434,6114099994.0
2005-04-20 01:30:00,82.393,82.492,82.384,82.443,6149999988.0
2005-04-20 02:00:00,82.467,82.552,82.427,82.53,5851399987.0
2005-04-20 02:30:00,82.528,82.625,82.4,82.414,6426199968.0
2005-04-20 03:00:00,82.43,82.478,82.39,82.412,6234799963.0
2005-04-20 03:30:00,82.411,82.45,82.315,82.415,5736799979.0
2005-04-20 04:00:00,82.422,82.593,82.414,82.531,5950200006.0
2005-04-20 04:30:00,82.512,82.664,82.511,82.664,6247399991.0
2005-04-20 05:00:00,82.632,82.684,82.588,82.653,6290899986.0
2005-04-20 05:30:00,82.635,82.666,82.528,82.566,5767099987.0
2005-04-20 06:00:00,82.54,82.607,82.517,82.595,5683599983.0
2005-04-20 06:30:00,82.547,82.625,82.531,82.598,6263999997.0
2005-04-20 07:00:00,82.566,82.625,82.513,82.595,5883200003.0
2005-04-20 07:30:00,82.564,82.648,82.544,82.621,6220799988.0
2005-04-20 08:00:00,82.624,82.64,82.514,82.595,5935899993.0
2005-04-20 08:30:00,82.585,82.718,82.581,82.641,6568799984.0
2005-04-20 09:00:00,82.603,82.643,82.512,82.605,6040999989.0
2005-04-20 09:30:00,82.6,82.633,82.491,82.572,5508799982.0
2005-04-20 10:00:00,82.541,82.613,82.482,82.536,6223499992.0
2005-04-20 10:30:00,82.528,82.655,82.466,82.569,6725199971.0
2005-04-20 11:00:00,82.595,82.632,82.54,82.563,6022099986.0
2005-04-20 11:30:00,82.564,82.622,82.532,82.582,6392799994.0
2005-04-20 12:00:00,82.576,82.718,82.549,82.659,5831099989.0
2005-04-20 12:30:00,82.672,82.79,82.567,82.591,5799299976.0
2005-04-20 13:00:00,82.592,82.636,82.538,82.612,6846099995.0
2005-04-20 13:30:00,82.611,82.708,82.556,82.681,6242899984.0
2005-04-20 14:00:00,82.681,82.874,82.676,82.775,6404499998.0
2005-04-20 14:30:00,82.773,82.899,82.71,82.887,5800199998.0
2005-04-20 15:00:00,82.869,82.947,82.803,82.935,6408699975.0
2005-04-20 15:30:00,82.939,82.947,82.75,82.815,6012099977.0
2005-04-20 16:00:00,82.842,82.854,82.656,82.707,6648699963.0
2005-04-20 16:30:00,82.7,82.821,82.647,82.717,6213499984.0
2005-04-20 17:00:00,82.753,82.782,82.602,82.659,6263399983.0
2005-04-20 17:30:00,82.628,82.833,82.626,82.789,6128499991.0
2005-04-20 18:00:00,82.741,82.89,82.737,82.855,44189999854.0
2005-04-20 18:30:00,82.785,82.868,82.719,82.789,29606099954.0
2005-04-20 19:00:00,82.802,82.895,82.765,82.877,19851499923.0
2005-04-20 19:30:00,82.875,82.925,82.804,82.848,18243299963.0
2005-04-20 20:00:00,82.856,82.949,82.824,82.853,19101599982.0
2005-04-20 20:30:00,82.865,82.94,82.804,82.842,25327399937.0
2005-04-20 21:00:00,82.85,82.934,82.785,82.851,20843699938.0
2005-04-20 21:30:00,82.833,82.898,82.772,82.843,11533699959.0
2005-04-20 22:00:00,82.815,82.899,82.791,82.865,11173199988.0
2005-04-20 22:30:00,82.825,82.886,82.745,82.804,9276399963.0
2005-04-20 23:00:00,82.838,82.882,82.768,82.839,5582399998.0
2005-04-20 23:30:00,82.839,82.873,82.76,82.792,5716999981.0
2005-04-21 00:00:00,82.805,82.857,82.736,82.756,5961599961.0
2005-04-21 00:30:00,82.782,82.832,82.698,82.783,5769500007.0
2005-04-21 01:00:00,82.766,82.832,82.73,82.774,6006299969.0
2005-04-21 01:30:00,82.788,82.948,82.768,82.916,5734199996.0
2005-04-21 02:00:00,82.894,82.935,82.653,82.67,6365800007.0
2005-04-21 02:30:00,82.685,82.711,82.613,82.666,6322099997.0
2005-04-21 03:00:00,82.639,82.703,82.6,82.622,6074499980.0
2005-04-21 03:30:00,82.675,82.791,82.63,82.739,6157299980.0
2005-04-21 04:00:00,82.737,82.841,82.711,82.772,6014199987.0
2005-04-21 04:30:00,82.767,82.842,82.733,82.813,5958899984.0
2005-04-21 05:00:00,82.788,82.863,82.742,82.848,5831899999.0
2005-04-21 05:30:00,82.857,82.879,82.797,82.838,5856399982.0
2005-04-21 06:00:00,82.841,82.879,82.792,82.819,6128799996.0
2005-04-21 06:30:00,82.789,82.874,82.78,82.822,6193199982.0
2005-04-21 07:00:00,82.82,82.852,82.742,82.786,6117899977.0
2005-04-21 07:30:00,82.792,82.87,82.747,82.861,5781299999.0
2005-04-21 08:00:00,82.842,82.853,82.753,82.788,5770899984.0
2005-04-21 08:30:00,82.799,82.945,82.784,82.834,6391400008.0
2005-04-21 09:00:00,82.859,82.879,82.75,82.821,5701699976.0
2005-04-21 09:30:00,82.791,82.855,82.768,82.803,5954699977.0
2005-04-21 10:00:00,82.803,82.871,82.759,82.834,5783600005.0
2005-04-21 10:30:00,82.828,82.92,82.775,82.89,6232599995.0
2005-04-21 11:00:00,82.861,82.911,82.801,82.884,5829199990.0
2005-04-21 11:30:00,82.856,83.062,82.817,82.977,6260699965.0
2005-04-21 12:00:00,83.012,83.145,82.96,83.128,6418299997.0
2005-04-21 12:30:00,83.142,83.19,83.007,83.127,6297599984.0
2005-04-21 13:00:00,83.126,83.154,83.017,83.078,6342899996.0
2005-04-21 13:30:00,83.02,83.157,83.019,83.041,6733899989.0
2005-04-21 14:00:00,83.065,83.15,83.033,83.089,5578899976.0
2005-04-21 14:30:00,83.059,83.168,83.05,83.121,5490099999.0
2005-04-21 15:00:00,83.13,83.192,83.091,83.184,6207600000.0
2005-04-21 15:30:00,83.155,83.238,83.039,83.209,6348799989.0
2005-04-21 16:00:00,83.252,83.264,83.093,83.145,6070999998.0
2005-04-21 16:30:00,83.121,83.216,83.105,83.204,6411399998.0
2005-04-21 17:00:00,83.187,83.225,82.964,83.025,5448099992.0
2005-04-21 17:30:00,83.01,83.041,82.868,82.957,6229400005.0
2005-04-21 18:00:00,82.937,83.04,82.78,82.823,41806199963.0
2005-04-21 18:30:00,82.817,82.936,82.801,82.922,29962499944.0
2005-04-21 19:00:00,82.919,82.961,82.739,82.78,18800099936.0
2005-04-21 19:30:00,82.772,82.812,82.698,82.748,17285599943.0
2005-04-21 20:00:00,82.752,82.857,82.712,82.816,18204699976.0
2005-04-21 20:30:00,82.832,82.947,82.788,82.83,24748599939.0
2005-04-21 21:00:00,82.828,82.919,82.792,82.888,21260999937.0
2005-04-21 21:30:00,82.879,82.923,82.805,82.904,10950199991.0
2005-04-21 22:00:00,82.901,83.003,82.857,82.97,10714099983.0
2005-04-21 22:30:00,82.974,83.011,82.848,82.873,9094999975.0
2005-04-21 23:00:00,82.966,83.008,82.871,82.921,6019899998.0
2005-04-21 23:30:00,82.93,82.956,82.844,82.86,6307900000.0
2005-04-22 00:00:00,82.88,82.922,82.806,82.843,5863399985.0
2005-04-22 00:30:00,82.854,82.888,82.67,82.727,5606899998.0
2005-04-22 01:00:00,82.717,82.838,82.666,82.797,5921399983.0
2005-04-22 01:30:00,82.814,82.846,82.743,82.818,5802699970.0
2005-04-22 02:00:00,82.818,82.879,82.746,82.874,5843300015.0
2005-04-22 02:30:00,82.864,82.889,82.72,82.758,5793099994.0
2005-04-22 03:00:00,82.762,82.832,82.704,82.782,5651100016.0
2005-04-22 03:30:00,82.786,82.831,82.742,82.798,6036300004.0
2005-04-22 04:00:00,82.773,82.836,82.747,82.77,5889799996.0
2005-04-22 04:30:00,82.777,82.81,82.718,82.784,6080599974.0
2005-04-22 05:00:00,82.768,82.824,82.722,82.803,6004199996.0
2005-04-22 05:30:00,82.814,82.824,82.732,82.782,5650699992.0
2005-04-22 06:00:00,82.758,82.884,82.744,82.84,5791699987.0
2005-04-22 06:30:00,82.853,83.005,82.817,82.971,5935699985.0
2005-04-22 07:00:00,82.966,83.006,82.91,82.989,6347499983.0
2005-04-22 07:30:00,82.954,83.031,82.928,82.978,5881199983.0
2005-04-22 08:00:00,82.987,83.0,82.909,82.984,5997499993.0
2005-04-22 08:30:00,82.971,83.037,82.943,82.953,6310899974.0
2005-04-22 09:00:00,82.948,83.03,82.92,82.977,5806099988.0
2005-04-22 09:30:00,82.965,83.109,82.916,82.991,5809299998.0
2005-04-22 10:00:00,82.991,83.055,82.764,82.79,6089899977.0
2005-04-22 10:30:00,82.78,82.826,82.721,82.779,6855399981.0
2005-04-22 11:00:00,82.773,82.884,82.73,82.825,6239499989.0
2005-04-22 11:30:00,82.835,82.863,82.723,82.781,6332999986.0
2005-04-22 12:00:00,82.757,82.838,82.698,82.778,6121200001.0
2005-04-22 12:30:00,82.723,82.848,82.658,82.673,5781099993.0
2005-04-22 13:00:00,82.674,82.786,82.621,82.772,6324299992.0
2005-04-22 13:30:00,82.795,82.885,82.742,82.839,6357499990.0
2005-04-22 14:00:00,82.814,82.89,82.691,82.693,5820099971.0
2005-04-22 14:30:00,82.674,82.835,82.63,82.793,5337299978.0
2005-04-22 15:00:00,82.788,82.851,82.712,82.742,6157599979.0
2005-04-22 15:30:00,82.765,82.815,82.693,82.693,6131399982.0
2005-04-22 16:00:00,82.673,82.829,82.613,82.781,6241299986.0
2005-04-22 16:30:00,82.778,82.904,82.714,82.856,5870399990.0
2005-04-22 17:00:00,82.895,82.905,82.76,82.788,5883799990.0
2005-04-22 17:30:00,82.759,82.846,82.692,82.727,5843999989.0
2005-04-22 18:00:00,82.702,82.756,82.614,82.729,46634499931.0
2005-04-22 18:30:00,82.742,82.875,82.711,82.733,29426099969.0
2005-04-22 19:00:00,82.731,82.821,82.653,82.804,18494999981.0
2005-04-22 19:30:00,82.82,82.838,82.702,82.749,18813699948.0
2005-04-22 20:00:00,82.747,82.791,82.674,82.691,18839499979.0
2005-04-22 20:30:00,82.719,82.929,82.684,82.857,25619999967.0
2005-04-22 21:00:00,82.84,82.951,82.801,82.857,21011099968.0
2005-04-22 21:30:00,82.855,82.929,82.822,82.923,10908799985.0
2005-04-22 22:00:00,82.911,83.01,82.854,82.922,11192799980.0
2005-04-22 22:30:00,82.923,82.952,82.674,82.75,9512599970.0
2005-04-22 23:00:00,82.8,82.85,82.78,82.78,3143999985.0
2005-04-22 23:30:00,82.84,82.84,82.71,82.79,2515199988.0
2005-04-24 23:00:00,82.669,82.669,82.225,82.357,5805899976.0
2005-04-24 23:30:00,82.38,82.523,82.352,82.47,6335399995.0
2005-04-25 00:00:00,82.436,82.538,82.403,82.492,5698299985.0
2005-04-25 00:30:00,82.482,82.586,82.457,82.502,6013099975.0
2005-04-25 01:00:00,82.505,82.57,82.41,82.489,6184799978.0
2005-04-25 01:30:00,82.472,82.644,82.458,82.52,6032799988.0
2005-04-25 02:00:00,82.527,82.627,82.512,82.58,5946199990.0
2005-04-25 02:30:00,82.593,82.666,82.542,82.616,5813199984.0
2005-04-25 03:00:00,82.59,82.646,82.511,82.536,6478499948.0
2005-04-25 03:30:00,82.573,82.655,82.528,82.589,6296000000.0
2005-04-25 04:00:00,82.586,82.67,82.528,82.577,6169899986.0
2005-04-25 04:30:00,82.617,82.703,82.569,82.679,6232100001.0
2005-04-25 05:00:00,82.664,82.685,82.529,82.553,6222699964.0
2005-04-25 05:30:00,82.575,82.681,82.543,82.652,5962799994.0
2005-04-25 06:00:00,82.633,82.7,82.607,82.641,6420899984.0
2005-04-25 06:30:00,82.628,82.7,82.603,82.642,6099599991.0
2005-04-25 07:00:00,82.662,82.723,82.588,82.628,5490399994.0
2005-04-25 07:30:00,82.627,82.68,82.533,82.668,5930699985.0
2005-04-25 08:00:00,82.656,82.691,82.535,82.673,5502999992.0
2005-04-25 08:30:00,82.658,82.709,82.593,82.625,6254599996.0
2005-04-25 09:00:00,82.639,82.675,82.554,82.582,5569999991.0
2005-04-25 09:30:00,82.586,82.599,82.446,82.459,5951999979.0
2005-04-25 10:00:00,82.453,82.643,82.453,82.617,5945299996.0
2005-04-25 10:30:00,82.642,82.655,82.462,82.579,6086100010.0
2005-04-25 11:00:00,82.52,82.663,82.477,82.574,6203699970.0
2005-04-25 11:30:00,82.578,82.609,82.342,82.402,6191199979.0
2005-04-25 12:00:00,82.392,82.491,82.374,82.415,5706499988.0
2005-04-25 12:30:00,82.411,82.475,82.326,82.384,5928099987.0
2005-04-25 13:00:00,82.399,82.498,82.329,82.488,6184499987.0
2005-04-25 13:30:00,82.455,82.576,82.435,82.552,6320999989.0
2005-04-25 14:00:00,82.584,82.593,82.462,82.522,6037399977.0
2005-04-25 14:30:00,82.527,82.558,82.34,82.441,5524199954.0
2005-04-25 15:00:00,82.405,82.482,82.386,82.407,6248199974.0
2005-04-25 15:30:00,82.411,82.44,82.279,82.38,6369399986.0
2005-04-25 16:00:00,82.384,82.399,82.205,82.256,6447999992.0
2005-04-25 16:30:00,82.262,82.351,82.193,82.213,6284099987.0
2005-04-25 17:00:00,82.218,82.37,82.171,82.306,6092999984.0
2005-04-25 17:30:00,82.31,82.383,82.252,82.38,5983699989.0
2005-04-25 18:00:00,82.359,82.44,82.301,82.354,43351599946.0
2005-04-25 18:30:00,82.337,82.423,82.223,82.256,29229299947.0
2005-04-25 19:00:00,82.268,82.392,82.206,82.336,19206899937.0
2005-04-25 19:30:00,82.362,82.415,82.326,82.367,17415299978.0
2005-04-25 20:00:00,82.384,82.429,82.34,82.364,19461299984.0
2005-04-25 20:30:00,82.372,82.431,82.314,82.378,25623599931.0
2005-04-25 21:00:00,82.382,82.419,82.306,82.364,21035299945.0
2005-04-25 21:30:00,82.342,82.399,82.303,82.306,11560099980.0
2005-04-25 22:00:00,82.339,82.398,82.259,82.363,10601699951.0
2005-04-25 22:30:00,82.335,82.491,82.326,82.385,9631599995.0
2005-04-25 23:00:00,82.46,82.469,82.333,82.359,6032699980.0
2005-04-25 23:30:00,82.352,82.43,82.278,82.385,6338399985.0
2005-04-26 00:00:00,82.383,82.419,82.342,82.398,6017500011.0
2005-04-26 00:30:00,82.362,82.408,82.27,82.337,6182999985.0
2005-04-26 01:00:00,82.352,82.42,82.32,82.354,6440799989.0
2005-04-26 01:30:00,82.317,82.414,82.281,82.367,6060999998.0
2005-04-26 02:00:00,82.364,82.417,82.303,82.389,6867399996.0
2005-04-26 02:30:00,82.382,82.421,82.294,82.349,6167499972.0
2005-04-26 03:00:00,82.334,82.416,82.302,82.372,6565199971.0
2005-04-26 03:30:00,82.407,82.411,82.256,82.339,5954899988.0
2005-04-26 04:00:00,82.32,82.454,82.307,82.379,6067999974.0
2005-04-26 04:30:00,82.357,82.455,82.353,82.41,5927999997.0
2005-04-26 05:00:00,82.41,82.528,82.38,82.498,6405499997.0
2005-04-26 05:30:00,82.5,82.607,82.486,82.56,6089599980.0
2005-04-26 06:00:00,82.587,82.636,82.52,82.56,6156199991.0
2005-04-26 06:30:00,82.546,82.589,82.51,82.555,5928399996.0
2005-04-26 07:00:00,82.56,82.586,82.502,82.559,6274499981.0
2005-04-26 07:30:00,82.512,82.594,82.492,82.558,5971899988.0
2005-04-26 08:00:00,82.582,82.628,82.521,82.615,6374299983.0
2005-04-26 08:30:00,82.605,82.705,82.566,82.679,6142699979.0
2005-04-26 09:00:00,82.717,82.729,82.55,82.569,5730699991.0
2005-04-26 09:30:00,82.56,82.588,82.476,82.495,6070399992.0
2005-04-26 10:00:00,82.496,82.591,82.476,82.502,5460999990.0
2005-04-26 10:30:00,82.532,82.572,82.419,82.481,6740899984.0
2005-04-26 11:00:00,82.483,82.654,82.434,82.597,5796299990.0
2005-04-26 11:30:00,82.588,82.686,82.524,82.625,6464399971.0
2005-04-26 12:00:00,82.617,82.723,82.542,82.694,6144699977.0
2005-04-26 12:30:00,82.693,82.725,82.54,82.598,6003699996.0
2005-04-26 13:00:00,82.557,82.593,82.468,82.557,6126799998.0
2005-04-26 13:30:00,82.552,82.679,82.533,82.592,6237099989.0
2005-04-26 14:00:00,82.602,82.622,82.432,82.474,5732099994.0
2005-04-26 14:30:00,82.451,82.514,82.405,82.458,6084599984.0
2005-04-26 15:00:00,82.412,82.566,82.316,82.556,6056099967.0
2005-04-26 15:30:00,82.549,82.569,82.359,82.38,6204899979.0
2005-04-26 16:00:00,82.364,82.477,82.267,82.394,5823899992.0
2005-04-26 16:30:00,82.387,82.543,82.373,82.39,5921299964.0
2005-04-26 17:00:00,82.389,82.539,82.321,82.533,6059899986.0
2005-04-26 17:30:00,82.535,82.612,82.488,82.585,5699400000.0
2005-04-26 18:00:00,82.538,82.61,82.365,82.375,42991499941.0
2005-04-26 18:30:00,82.371,82.473,82.342,82.42,29259199916.0
2005-04-26 19:00:00,82.415,82.444,82.338,82.399,19665100002.0
2005-04-26 19:30:00,82.386,82.453,82.343,82.374,17586099983.0
2005-04-26 20:00:00,82.36,82.41,82.323,82.345,18915399968.0
2005-04-26 20:30:00,82.362,82.448,82.312,82.382,25579099973.0
2005-04-26 21:00:00,82.357,82.471,82.308,82.457,20804399940.0
2005-04-26 21:30:00,82.446,82.496,82.369,82.423,11310099981.0
2005-04-26 22:00:00,82.442,82.494,82.399,82.447,11001199971.0
2005-04-26 22:30:00,82.424,82.483,82.351,82.403,9718899973.0
2005-04-26 23:00:00,82.416,82.48,82.35,82.457,5994999972.0
2005-04-26 23:30:00,82.481,82.509,82.389,82.43,5986099971.0
2005-04-27 00:00:00,82.427,82.481,82.388,82.419,5593699993.0
2005-04-27 00:30:00,82.379,82.519,82.379,82.481,5896999997.0
2005-04-27 01:00:00,82.495,82.539,82.448,82.49,6489699986.0
2005-04-27 01:30:00,82.481,82.627,82.441,82.574,5913899988.0
2005-04-27 02:00:00,82.571,82.631,82.481,82.507,6207699981.0
2005-04-27 02:30:00,82.531,82.574,82.465,82.523,6170499986.0
2005-04-27 03:00:00,82.561,82.581,82.477,82.53,6033999993.0
2005-04-27 03:30:00,82.51,82.569,82.343,82.351,5966299977.0
2005-04-27 04:00:00,82.366,82.431,82.346,82.367,6561899982.0
2005-04-27 04:30:00,82.354,82.45,82.319,82.437,6252300001.0
2005-04-27 05:00:00,82.456,82.469,82.322,82.353,6393999970.0
2005-04-27 05:30:00,82.373,82.435,82.31,82.387,6006399976.0
2005-04-27 06:00:00,82.375,82.482,82.359,82.445,5973599975.0
2005-04-27 06:30:00,82.457,82.508,82.374,82.406,6019499998.0
2005-04-27 07:00:00,82.405,82.44,82.341,82.401,5888399960.0
2005-04-27 07:30:00,82.387,82.43,82.306,82.352,6191600018.0
2005-04-27 08:00:00,82.358,82.418,82.29,82.33,5772500009.0
2005-04-27 08:30:00,82.34,82.398,82.184,82.354,5661799990.0
2005-04-27 09:00:00,82.38,82.431,82.324,82.352,5986099975.0
2005-04-27 09:30:00,82.368,82.479,82.356,82.471,6008999987.0
2005-04-27 10:00:00,82.444,82.513,82.383,82.402,6129999965.0
2005-04-27 10:30:00,82.391,82.471,82.353,82.381,5991999978.0
2005-04-27 11:00:00,82.38,82.462,82.322,82.376,5630499999.0
2005-04-27 11:30:00,82.385,82.468,82.346,82.37,6142699971.0
2005-04-27 12:00:00,82.374,82.449,82.312,82.365,6082999968.0
2005-04-27 12:30:00,82.362,82.483,82.335,82.421,6105799985.0
2005-04-27 13:00:00,82.427,82.455,82.333,82.355,6283299993.0
2005-04-27 13:30:00,82.329,82.437,82.32,82.39,6540499992.0
2005-04-27 14:00:00,82.376,82.462,82.326,82.396,5634499988.0
2005-04-27 14:30:00,82.366,82.422,82.275,82.368,5506399988.0
2005-04-27 15:00:00,82.345,82.396,82.287,82.347,6300699990.0
2005-04-27 15:30:00,82.342,82.403,82.307,82.308,5908899972.0
2005-04-27 16:00:00,82.311,82.36,82.219,82.271,6017799966.0
2005-04-27 16:30:00,82.229,82.298,82.176,82.196,5895199995.0
2005-04-27 17:00:00,82.204,82.288,82.158,82.18,6118899998.0
2005-04-27 17:30:00,82.18,82.28,82.147,82.228,5922799986.0
2005-04-27 18:00:00,82.209,82.35,82.206,82.267,44461099901.0
2005-04-27 18:30:00,82.249,82.285,82.162,82.219,28790299900.0
2005-04-27 19:00:00,82.215,82.267,82.145,82.184,19877799941.0
2005-04-27 19:30:00,82.2,82.239,82.046,82.082,17780099956.0
2005-04-27 20:00:00,82.089,82.152,81.958,81.987,19716499943.0
2005-04-27 20:30:00,82.001,82.059,81.961,81.994,26164899968.0
2005-04-27 21:00:00,81.994,82.098,81.97,82.075,20412199953.0
2005-04-27 21:30:00,82.069,82.152,82.025,82.151,10444699983.0
2005-04-27 22:00:00,82.135,82.159,82.051,82.113,10867999954.0
2005-04-27 22:30:00,82.103,82.222,82.084,82.127,9517299990.0
2005-04-27 23:00:00,82.21,82.265,82.054,82.169,6153399990.0
2005-04-27 23:30:00,82.15,82.247,82.14,82.193,6207099983.0
2005-04-28 00:00:00,82.21,82.216,82.074,82.157,6216799993.0
2005-04-28 00:30:00,82.158,82.183,82.061,82.135,5849199990.0
2005-04-28 01:00:00,82.144,82.173,82.039,82.08,6141099993.0
2005-04-28 01:30:00,82.056,82.266,82.03,82.262,6286899995.0
2005-04-28 02:00:00,82.274,82.367,82.217,82.289,6576399998.0
2005-04-28 02:30:00,82.291,82.386,82.246,82.31,6312900003.0
2005-04-28 03:00:00,82.3,82.416,82.27,82.379,6054900011.0
2005-04-28 03:30:00,82.394,82.449,82.289,82.343,6479599982.0
2005-04-28 04:00:00,82.329,82.387,82.199,82.207,5404599995.0
2005-04-28 04:30:00,82.218,82.306,82.176,82.277,6431799996.0
2005-04-28 05:00:00,82.298,82.315,82.199,82.253,6097700005.0
2005-04-28 05:30:00,82.218,82.302,82.192,82.258,6033499989.0
2005-04-28 06:00:00,82.265,82.346,82.234,82.3,5872899987.0
2005-04-28 06:30:00,82.29,82.354,82.263,82.323,6015000011.0
2005-04-28 07:00:00,82.316,82.36,82.248,82.31,6316500003.0
2005-04-28 07:30:00,82.312,82.336,82.2,82.21,6334099997.0
2005-04-28 08:00:00,82.238,82.272,82.167,82.237,5631799999.0
2005-04-28 08:30:00,82.231,82.265,82.145,82.226,6106999983.0
2005-04-28 09:00:00,82.203,82.401,82.188,82.372,6084099998.0
2005-04-28 09:30:00,82.382,82.484,82.322,82.406,5926399991.0
2005-04-28 10:00:00,82.39,82.452,82.306,82.338,6203999980.0
2005-04-28 10:30:00,82.338,82.406,82.269,82.299,6381499983.0
2005-04-28 11:00:00,82.281,82.346,82.227,82.281,5855799966.0
2005-04-28 11:30:00,82.286,82.331,82.206,82.239,6375099986.0
2005-04-28 12:00:00,82.223,82.329,82.187,82.251,5675899988.0
2005-04-28 12:30:00,82.238,82.303,82.162,82.245,6081599972.0
2005-04-28 13:00:00,82.262,82.321,82.214,82.292,6487599997.0
2005-04-28 13:30:00,82.293,82.386,82.245,82.291,6266599972.0
2005-04-28 14:00:00,82.322,82.487,82.245,82.46,5649299999.0
2005-04-28 14:30:00,82.437,82.639,82.396,82.508,5424400001.0
2005-04-28 15:00:00,82.513,82.565,82.401,82.458,6454399961.0
2005-04-28 15:30:00,82.461,82.566,82.419,82.457,6153999990.0
2005-04-28 16:00:00,82.458,82.493,82.399,82.43,5993499979.0
2005-04-28 16:30:00,82.401,82.513,82.375,82.496,6027199982.0
2005-04-28 17:00:00,82.499,82.56,82.437,82.56,6189899995.0
2005-04-28 17:30:00,82.533,82.617,82.512,82.526,6224799981.0
2005-04-28 18:00:00,82.521,82.61,82.455,82.466,44198799927.0
2005-04-28 18:30:00,82.466,82.529,82.428,82.471,29866599934.0
2005-04-28 19:00:00,82.458,82.52,82.414,82.475,19075699973.0
2005-04-28 19:30:00,82.46,82.498,82.394,82.444,17843799931.0
2005-04-28 20:00:00,82.428,82.487,82.359,82.45,18454499936.0
2005-04-28 20:30:00,82.416,82.553,82.411,82.475,24962899909.0
2005-04-28 21:00:00,82.473,82.537,82.443,82.48,21135999941.0
2005-04-28 21:30:00,82.492,82.571,82.447,82.512,11491499939.0
2005-04-28 22:00:00,82.53,82.605,82.516,82.576,11036899994.0
2005-04-28 22:30:00,82.567,82.677,82.525,82.528,9411200001.0
2005-04-28 23:00:00,82.607,82.646,82.512,82.524,5516899992.0
2005-04-28 23:30:00,82.547,82.562,82.444,82.535,5632899980.0
2005-04-29 00:00:00,82.514,82.591,82.439,82.54,6404400014.0
2005-04-29 00:30:00,82.506,82.562,82.469,82.511,5857099976.0
2005-04-29 01:00:00,82.489,82.583,82.451,82.523,6498899975.0
2005-04-29 01:30:00,82.552,82.583,82.423,82.547,6188499997.0
2005-04-29 02:00:00,82.556,82.648,82.455,82.545,6336899991.0
2005-04-29 02:30:00,82.552,82.63,82.452,82.486,6072399978.0
2005-04-29 03:00:00,82.498,82.505,82.362,82.366,6089199985.0
2005-04-29 03:30:00,82.377,82.399,82.293,82.382,6458899977.0
2005-04-29 04:00:00,82.372,82.38,82.257,82.264,5642500007.0
2005-04-29 04:30:00,82.264,82.411,82.225,82.378,5622999987.0
2005-04-29 05:00:00,82.391,82.42,82.322,82.373,6065599994.0
2005-04-29 05:30:00,82.366,82.425,82.34,82.397,5418699984.0
2005-04-29 06:00:00,82.408,82.422,82.259,82.283,6022399981.0
2005-04-29 06:30:00,82.257,82.407,82.178,82.219,6224599985.0
2005-04-29 07:00:00,82.2,82.362,82.173,82.263,5791899988.0
2005-04-29 07:30:00,82.269,82.45,82.237,82.3,6184999976.0
2005-04-29 08:00:00,82.29,82.341,82.185,82.235,6315899993.0
2005-04-29 08:30:00,82.211,82.27,82.102,82.131,6059799978.0
2005-04-29 09:00:00,82.115,82.281,82.06,82.103,6030399987.0
2005-04-29 09:30:00,82.085,82.173,82.03,82.047,5519200003.0
2005-04-29 10:00:00,82.054,82.275,82.003,82.26,6183399987.0
2005-04-29 10:30:00,82.284,82.337,82.169,82.264,6229899997.0
2005-04-29 11:00:00,82.24,82.421,82.164,82.363,6063499989.0
2005-04-29 11:30:00,82.354,82.413,82.272,82.272,6557599966.0
2005-04-29 12:00:00,82.266,82.357,82.21,82.273,6811399983.0
2005-04-29 12:30:00,82.232,82.292,82.177,82.233,6264199977.0
2005-04-29 13:00:00,82.255,82.304,82.173,82.225,6333699985.0
2005-04-29 13:30:00,82.22,82.272,82.142,82.202,6090599987.0
2005-04-29 14:00:00,82.237,82.259,82.064,82.11,6131199990.0
2005-04-29 14:30:00,82.109,82.232,82.074,82.135,5290499981.0
2005-04-29 15:00:00,82.115,82.18,81.956,82.015,6321699998.0
2005-04-29 15:30:00,81.995,82.155,81.93,82.048,6037299993.0
2005-04-29 16:00:00,82.068,82.151,82.043,82.082,6689999997.0
2005-04-29 16:30:00,82.069,82.183,81.918,81.92,5976499992.0
2005-04-29 17:00:00,81.907,82.056,81.855,81.89,6125299982.0
2005-04-29 17:30:00,81.861,82.064,81.826,81.943,5777300002.0
2005-04-29 18:00:00,81.931,82.05,81.858,81.973,46218599934.0
2005-04-29 18:30:00,81.941,82.025,81.835,81.924,29181099946.0
2005-04-29 19:00:00,81.908,81.998,81.777,81.809,19002699945.0
2005-04-29 19:30:00,81.818,82.001,81.774,81.815,18360599952.0
2005-04-29 20:00:00,81.843,81.915,81.772,81.848,19245499965.0
2005-04-29 20:30:00,81.839,81.932,81.778,81.804,25244599965.0
2005-04-29 21:00:00,81.812,81.935,81.763,81.845,21037199948.0
2005-04-29 21:30:00,81.825,81.908,81.784,81.848,10592200004.0
2005-04-29 22:00:00,81.86,81.882,81.755,81.818,10666199971.0
2005-04-29 22:30:00,81.814,81.921,81.684,81.778,9348399962.0
2005-04-29 23:00:00,81.83,81.85,81.73,81.79,3704399988.0
2005-04-29 23:30:00,81.75,81.78,81.6,81.7,4321799986.0
2005-05-01 23:00:00,81.885,81.96,81.84,81.889,6134299977.0
2005-05-01 23:30:00,81.88,81.954,81.831,81.876,5716899977.0
2005-05-02 00:00:00,81.899,81.961,81.844,81.929,6211299984.0
2005-05-02 00:30:00,81.932,81.991,81.872,81.924,5982099994.0
2005-05-02 01:00:00,81.935,82.011,81.874,81.906,6139600004.0
2005-05-02 01:30:00,81.919,82.017,81.837,81.936,5667299991.0
2005-05-02 02:00:00,81.918,81.995,81.876,81.945,6494399980.0
2005-05-02 02:30:00,81.978,82.036,81.924,81.94,6045899985.0
2005-05-02 03:00:00,81.951,82.06,81.937,82.0,5960099996.0
2005-05-02 03:30:00,81.998,82.104,81.966,82.07,6002699994.0
2005-05-02 04:00:00,82.061,82.112,81.992,82.055,5703299983.0
2005-05-02 04:30:00,82.073,82.155,82.03,82.064,5958999978.0
2005-05-02 05:00:00,82.07,82.122,82.003,82.02,5873199979.0
2005-05-02 05:30:00,82.058,82.08,81.998,82.034,5641699988.0
2005-05-02 06:00:00,82.015,82.076,81.956,82.02,5451499994.0
2005-05-02 06:30:00,81.985,82.048,81.958,82.035,5900499976.0
2005-05-02 07:00:00,81.994,82.103,81.983,82.069,6197700017.0
2005-05-02 07:30:00,82.063,82.113,82.016,82.08,6397599970.0
2005-05-02 08:00:00,82.101,82.155,82.038,82.087,5462799996.0
2005-05-02 08:30:00,82.093,82.178,82.022,82.131,6279499985.0
2005-05-02 09:00:00,82.087,82.132,82.025,82.062,6513799998.0
2005-05-02 09:30:00,82.059,82.125,82.004,82.088,5992199996.0
2005-05-02 10:00:00,82.098,82.229,82.089,82.147,6049799991.0
2005-05-02 10:30:00,82.119,82.185,82.09,82.163,6182299983.0
2005-05-02 11:00:00,82.146,82.188,82.081,82.124,6084700015.0
2005-05-02 11:30:00,82.149,82.171,82.038,82.115,6485199984.0
2005-05-02 12:00:00,82.078,82.197,82.07,82.135,5844099982.0
2005-05-02 12:30:00,82.105,82.182,82.064,82.14,5867400000.0
2005-05-02 13:00:00,82.126,82.215,82.098,82.108,5888899988.0
2005-05-02 13:30:00,82.116,82.21,82.07,82.166,6140200001.0
2005-05-02 14:00:00,82.18,82.221,82.058,82.097,5841699993.0
2005-05-02 14:30:00,82.116,82.155,81.925,81.973,5327600004.0
2005-05-02 15:00:00,81.952,82.025,81.89,81.983,5924499984.0
2005-05-02 15:30:00,81.966,82.0,81.852,81.903,6031999980.0
2005-05-02 16:00:00,81.929,81.951,81.822,81.857,6056599976.0
2005-05-02 16:30:00,81.885,81.921,81.804,81.882,6702599960.0
2005-05-02 17:00:00,81.863,81.909,81.793,81.842,6096299981.0
2005-05-02 17:30:00,81.831,81.935,81.812,81.837,6182899988.0
2005-05-02 18:00:00,81.834,81.97,81.763,81.776,45736299920.0
2005-05-02 18:30:00,81.792,81.868,81.74,81.798,29788099942.0
2005-05-02 19:00:00,81.799,81.828,81.722,81.802,19199999953.0
2005-05-02 19:30:00,81.784,81.871,81.765,81.817,17658399938.0
2005-05-02 20:00:00,81.804,81.865,81.727,81.811,19277399974.0
2005-05-02 20:30:00,81.825,81.865,81.766,81.786,24931599989.0
2005-05-02 21:00:00,81.793,81.837,81.733,81.8,21957699943.0
2005-05-02 21:30:00,81.777,81.863,81.757,81.817,11138999972.0
2005-05-02 22:00:00,81.814,81.854,81.76,81.809,11183299993.0
2005-05-02 22:30:00,81.817,81.891,81.762,81.762,9929199959.0
2005-05-02 23:00:00,81.864,81.945,81.776,81.887,6092599982.0
2005-05-02 23:30:00,81.902,81.936,81.798,81.881,5877299981.0
2005-05-03 00:00:00,81.867,81.903,81.802,81.852,6112799993.0
2005-05-03 00:30:00,81.85,81.941,81.831,81.903,6006299974.0
2005-05-03 01:00:00,81.903,81.948,81.804,81.804,6004300023.0
2005-05-03 01:30:00,81.773,81.848,81.732,81.84,5680699990.0
2005-05-03 02:00:00,81.79,81.861,81.729,81.767,5946299995.0
2005-05-03 02:30:00,81.762,81.795,81.715,81.748,5840699993.0
2005-05-03 03:00:00,81.743,81.891,81.74,81.864,5876699978.0
2005-05-03 03:30:00,81.881,81.901,81.715,81.771,5911999998.0
2005-05-03 04:00:00,81.758,81.853,81.738,81.754,6389799992.0
2005-05-03 04:30:00,81.777,81.86,81.717,81.807,6184499987.0
2005-05-03 05:00:00,81.778,81.838,81.736,81.812,5797799995.0
2005-05-03 05:30:00,81.788,81.839,81.673,81.72,5627199988.0
2005-05-03 06:00:00,81.72,81.774,81.694,81.72,6091599995.0
2005-05-03 06:30:00,81.745,81.78,81.687,81.753,5964999984.0
2005-05-03 07:00:00,81.749,81.796,81.645,81.685,5829699988.0
2005-05-03 07:30:00,81.659,81.695,81.55,81.618,5738399970.0
2005-05-03 08:00:00,81.638,81.761,81.616,81.691,5655099995.0
2005-05-03 08:30:00,81.659,81.774,81.637,81.756,5676699990.0
2005-05-03 09:00:00,81.718,81.819,81.704,81.728,5698799984.0
2005-05-03 09:30:00,81.749,81.77,81.573,81.586,6216899992.0
2005-05-03 10:00:00,81.58,81.669,81.53,81.542,5907899993.0
2005-05-03 10:30:00,81.572,81.638,81.517,81.579,7030400006.0
2005-05-03 11:00:00,81.578,81.603,81.517,81.555,6013899975.0
2005-05-03 11:30:00,81.576,81.611,81.453,81.472,6883899993.0
2005-05-03 12:00:00,81.456,81.493,81.249,81.355,6272600009.0
2005-05-03 12:30:00,81.338,81.368,81.278,81.295,5983399996.0
2005-05-03 13:00:00,81.27,81.397,81.255,81.335,5876599985.0
2005-05-03 13:30:00,81.327,81.463,81.304,81.335,6527199999.0
2005-05-03 14:00:00,81.36,81.383,81.161,81.199,5957199996.0
2005-05-03 14:30:00,81.215,81.348,81.13,81.316,5856699971.0
2005-05-03 15:00:00,81.298,81.316,81.168,81.287,6272099980.0
2005-05-03 15:30:00,81.295,81.32,81.17,81.249,5881799971.0
2005-05-03 16:00:00,81.223,81.39,81.203,81.298,6194799987.0
2005-05-03 16:30:00,81.294,81.435,81.288,81.333,6499199978.0
2005-05-03 17:00:00,81.339,81.476,81.334,81.43,5700299999.0
2005-05-03 17:30:00,81.426,81.533,81.294,81.315,5917899989.0
2005-05-03 18:00:00,81.281,81.441,81.276,81.32,43011700020.0
2005-05-03 18:30:00,81.329,81.35,81.222,81.241,27958599978.0
2005-05-03 19:00:00,81.252,81.294,81.161,81.195,18422399963.0
2005-05-03 19:30:00,81.198,81.321,81.168,81.285,17877899985.0
2005-05-03 20:00:00,81.282,81.374,81.208,81.267,18829299988.0
2005-05-03 20:30:00,81.275,81.371,81.169,81.169,25904599935.0
2005-05-03 21:00:00,81.177,81.333,81.165,81.307,20770999971.0
2005-05-03 21:30:00,81.307,81.385,81.185,81.22,10917699963.0
2005-05-03 22:00:00,81.221,81.318,81.164,81.288,11198799949.0
2005-05-03 22:30:00,81.291,81.364,81.218,81.218,9193599991.0
2005-05-03 23:00:00,81.296,81.333,81.201,81.207,6061499989.0
2005-05-03 23:30:00,81.261,81.308,81.189,81.24,6277199979.0
2005-05-04 00:00:00,81.234,81.279,81.162,81.22,6194199984.0
2005-05-04 00:30:00,81.226,81.228,80.991,81.035,6360899977.0
2005-05-04 01:00:00,81.053,81.163,81.007,81.127,5909499989.0
2005-05-04 01:30:00,81.123,81.205,81.092,81.193,5836399983.0
2005-05-04 02:00:00,81.183,81.312,81.078,81.104,6402899989.0
2005-05-04 02:30:00,81.105,81.133,81.039,81.102,6047900006.0
2005-05-04 03:00:00,81.083,81.128,81.025,81.095,6425200001.0
2005-05-04 03:30:00,81.065,81.356,81.031,81.342,5753299990.0
2005-05-04 04:00:00,81.342,81.372,81.258,81.312,6310600004.0
2005-05-04 04:30:00,81.312,81.352,81.212,81.255,6026800007.0
2005-05-04 05:00:00,81.24,81.282,81.181,81.242,5951599978.0
2005-05-04 05:30:00,81.245,81.321,81.225,81.307,5780599984.0
2005-05-04 06:00:00,81.314,81.419,81.244,81.392,5748000001.0
2005-05-04 06:30:00,81.406,81.453,81.337,81.395,6101799982.0
2005-05-04 07:00:00,81.393,81.443,81.305,81.359,5810399976.0
2005-05-04 07:30:00,81.328,81.403,81.298,81.351,5839999988.0
2005-05-04 08:00:00,81.369,81.405,81.296,81.327,5857699982.0
2005-05-04 08:30:00,81.337,81.468,81.321,81.441,6272299986.0
2005-05-04 09:00:00,81.44,81.522,81.311,81.36,5852999978.0
2005-05-04 09:30:00,81.352,81.419,81.288,81.374,5839399995.0
2005-05-04 10:00:00,81.363,81.419,81.311,81.328,5708499979.0
2005-05-04 10:30:00,81.331,81.38,81.243,81.287,6178599983.0
2005-05-04 11:00:00,81.317,81.323,81.185,81.233,5684199992.0
2005-05-04 11:30:00,81.229,81.263,81.151,81.209,6780099985.0
2005-05-04 12:00:00,81.21,81.269,81.165,81.259,6455999998.0
2005-05-04 12:30:00,81.23,81.34,81.178,81.178,5792399997.0
2005-05-04 13:00:00,81.153,81.26,81.113,81.176,6506699982.0
2005-05-04 13:30:00,81.141,81.202,81.096,81.125,6678399991.0
2005-05-04 14:00:00,81.132,81.204,81.034,81.051,5578199979.0
2005-05-04 14:30:00,81.05,81.111,80.983,81.066,5853899998.0
2005-05-04 15:00:00,81.031,81.165,80.976,81.111,5807399971.0
2005-05-04 15:30:00,81.097,81.27,81.065,81.229,6085499967.0
2005-05-04 16:00:00,81.232,81.287,81.136,81.178,6418899996.0
2005-05-04 16:30:00,81.146,81.173,81.037,81.072,6598199988.0
2005-05-04 17:00:00,81.105,81.347,81.047,81.322,5949699991.0
2005-05-04 17:30:00,81.338,81.453,81.316,81.416,6066099972.0
2005-05-04 18:00:00,81.405,81.56,81.33,81.381,42579699903.0
2005-05-04 18:30:00,81.366,81.485,81.328,81.474,28036799916.0
2005-05-04 19:00:00,81.46,81.497,81.353,81.411,18647299952.0
2005-05-04 19:30:00,81.412,81.449,81.354,81.392,17482199956.0
2005-05-04 20:00:00,81.41,81.717,81.377,81.638,19072299964.0
2005-05-04 20:30:00,81.637,81.708,81.507,81.52,25311699960.0
2005-05-04 21:00:00,81.53,81.592,81.446,81.586,21021899965.0
2005-05-04 21:30:00,81.58,81.606,81.484,81.515,10881499961.0
2005-05-04 22:00:00,81.493,81.575,81.472,81.519,10925799975.0
2005-05-04 22:30:00,81.518,81.639,81.504,81.575,10015099969.0
2005-05-04 23:00:00,81.611,81.634,81.514,81.573,5836100003.0
2005-05-04 23:30:00,81.557,81.672,81.518,81.644,5959999994.0
2005-05-05 00:00:00,81.602,81.642,81.512,81.559,5922099994.0
2005-05-05 00:30:00,81.533,81.589,81.478,81.523,5509300000.0
2005-05-05 01:00:00,81.543,81.611,81.52,81.57,5901200002.0
2005-05-05 01:30:00,81.592,81.6,81.452,81.517,6136299986.0
2005-05-05 02:00:00,81.512,81.528,81.374,81.46,6147599975.0
2005-05-05 02:30:00,81.46,81.474,81.299,81.356,6102599995.0
2005-05-05 03:00:00,81.34,81.458,81.308,81.382,6530000003.0
2005-05-05 03:30:00,81.371,81.385,81.226,81.355,5871599984.0
2005-05-05 04:00:00,81.34,81.388,81.274,81.311,5794299998.0
2005-05-05 04:30:00,81.319,81.398,81.291,81.333,6186999995.0
2005-05-05 05:00:00,81.338,81.386,81.312,81.347,6401099988.0
2005-05-05 05:30:00,81.352,81.417,81.3,81.322,5770299997.0
2005-05-05 06:00:00,81.316,81.405,81.286,81.319,5911600002.0
2005-05-05 06:30:00,81.375,81.456,81.312,81.41,5946800000.0
2005-05-05 07:00:00,81.425,81.441,81.309,81.322,6069599984.0
2005-05-05 07:30:00,81.336,81.375,81.246,81.276,5750999981.0
2005-05-05 08:00:00,81.298,81.489,81.251,81.476,5508599997.0
2005-05-05 08:30:00,81.456,81.614,81.445,81.575,5861699989.0
2005-05-05 09:00:00,81.62,81.663,81.512,81.6,6250799981.0
2005-05-05 09:30:00,81.606,81.685,81.551,81.566,5524999974.0
2005-05-05 10:00:00,81.559,81.621,81.497,81.565,6044099997.0
2005-05-05 10:30:00,81.597,81.693,81.483,81.693,6262999998.0
2005-05-05 11:00:00,81.667,81.742,81.467,81.516,5255199995.0
2005-05-05 11:30:00,81.486,81.584,81.431,81.497,6868299977.0
2005-05-05 12:00:00,81.504,81.552,81.455,81.497,5802899987.0
2005-05-05 12:30:00,81.487,81.544,81.431,81.54,6311699998.0
2005-05-05 13:00:00,81.518,81.575,81.481,81.561,5628599991.0
2005-05-05 13:30:00,81.543,81.672,81.519,81.562,6496299966.0
2005-05-05 14:00:00,81.569,81.593,81.442,81.47,5828999979.0
2005-05-05 14:30:00,81.469,81.601,81.458,81.537,5220699991.0
2005-05-05 15:00:00,81.528,81.616,81.485,81.574,6517499992.0
2005-05-05 15:30:00,81.544,81.622,81.513,81.523,6252700009.0
2005-05-05 16:00:00,81.554,81.608,81.445,81.461,6101899967.0
2005-05-05 16:30:00,81.446,81.601,81.44,81.557,5925499992.0
2005-05-05 17:00:00,81.561,81.637,81.519,81.586,6143400008.0
2005-05-05 17:30:00,81.587,81.626,81.485,81.51,6096999977.0
2005-05-05 18:00:00,81.438,81.58,81.412,81.474,44655799936.0
2005-05-05 18:30:00,81.468,81.559,81.427,81.545,29635799974.0
2005-05-05 19:00:00,81.53,81.596,81.403,81.446,18520799950.0
2005-05-05 19:30:00,81.454,81.59,81.415,81.47,17802199988.0
2005-05-05 20:00:00,81.473,81.561,81.434,81.465,18928099939.0
2005-05-05 20:30:00,81.47,81.548,81.445,81.49,26297999951.0
2005-05-05 21:00:00,81.49,81.542,81.387,81.483,21192099959.0
2005-05-05 21:30:00,81.46,81.565,81.373,81.543,11357800003.0
2005-05-05 22:00:00,81.537,81.559,81.424,81.521,11382199973.0
2005-05-05 22:30:00,81.523,81.569,81.424,81.441,9391799983.0
2005-05-05 23:00:00,81.533,81.604,81.437,81.585,6010699985.0
2005-05-05 23:30:00,81.571,81.622,81.511,81.52,5969999998.0
2005-05-06 00:00:00,81.526,81.556,81.392,81.447,6400799987.0
2005-05-06 00:30:00,81.388,81.513,81.388,81.45,5957699990.0
2005-05-06 01:00:00,81.476,81.594,81.423,81.537,6223300005.0
2005-05-06 01:30:00,81.525,81.611,81.505,81.585,5766999981.0
2005-05-06 02:00:00,81.589,81.649,81.517,81.628,6870999998.0
2005-05-06 02:30:00,81.653,81.745,81.56,81.56,6340799976.0
2005-05-06 03:00:00,81.551,81.631,81.513,81.553,6606099985.0
2005-05-06 03:30:00,81.542,81.562,81.392,81.507,5823899979.0
2005-05-06 04:00:00,81.49,81.535,81.426,81.426,5866299999.0
2005-05-06 04:30:00,81.445,81.545,81.441,81.522,5803899999.0
2005-05-06 05:00:00,81.503,81.564,81.438,81.555,5772599991.0
2005-05-06 05:30:00,81.554,81.566,81.491,81.507,5665899986.0
2005-05-06 06:00:00,81.524,81.57,81.466,81.545,6037599983.0
2005-05-06 06:30:00,81.537,81.669,81.517,81.623,6611799982.0
2005-05-06 07:00:00,81.593,81.64,81.543,81.625,6491199989.0
2005-05-06 07:30:00,81.582,81.622,81.464,81.52,5987600005.0
2005-05-06 08:00:00,81.532,81.688,81.439,81.662,5869699999.0
2005-05-06 08:30:00,81.662,81.717,81.588,81.628,6344299983.0
2005-05-06 09:00:00,81.618,81.648,81.52,81.559,6074099991.0
2005-05-06 09:30:00,81.552,81.589,81.458,81.569,5968699994.0
2005-05-06 10:00:00,81.54,81.628,81.519,81.543,6272500000.0
2005-05-06 10:30:00,81.546,81.588,81.458,81.542,6491999999.0
2005-05-06 11:00:00,81.544,81.545,81.462,81.515,5959599970.0
2005-05-06 11:30:00,81.5,81.571,81.415,81.421,6267799999.0
2005-05-06 12:00:00,81.443,81.511,81.332,81.394,6126799970.0
2005-05-06 12:30:00,81.36,81.5,81.339,81.461,5828999995.0
2005-05-06 13:00:00,81.465,81.543,81.427,81.507,6106799985.0
2005-05-06 13:30:00,81.527,81.58,81.487,81.536,6092699975.0
2005-05-06 14:00:00,81.536,81.658,81.502,81.571,5799099996.0
2005-05-06 14:30:00,81.602,81.648,81.327,81.354,5950899973.0
2005-05-06 15:00:00,81.326,81.381,81.224,81.313,6329999998.0
2005-05-06 15:30:00,81.3,81.355,81.188,81.332,5886399991.0
2005-05-06 16:00:00,81.354,81.368,81.224,81.317,6751799970.0
2005-05-06 16:30:00,81.324,81.39,81.25,81.379,6318799974.0
2005-05-06 17:00:00,81.374,81.434,81.276,81.427,5873699986.0
2005-05-06 17:30:00,81.385,81.461,81.336,81.416,5737699982.0
2005-05-06 18:00:00,81.389,81.49,81.248,81.265,46130999922.0
2005-05-06 18:30:00,81.252,81.318,81.17,81.264,29102599956.0
2005-05-06 19:00:00,81.251,81.278,81.17,81.232,18702699958.0
2005-05-06 19:30:00,81.256,81.31,81.208,81.244,17793299970.0
2005-05-06 20:00:00,81.259,81.332,81.212,81.287,18536699963.0
2005-05-06 20:30:00,81.261,81.4,81.229,81.243,25388699936.0
2005-05-06 21:00:00,81.261,81.387,81.25,81.322,20875299935.0
2005-05-06 21:30:00,81.317,81.445,81.298,81.382,10870399958.0
2005-05-06 22:00:00,81.37,81.466,81.351,81.401,10610099963.0
2005-05-06 22:30:00,81.399,81.48,81.356,81.394,9602699992.0
2005-05-06 23:00:00,81.45,81.51,81.3,81.45,3539999952.0
2005-05-06 23:30:00,81.6,81.6,81.55,81.55,589999992.0
2005-05-08 23:00:00,81.433,81.45,81.302,81.328,6606199980.0
2005-05-08 23:30:00,81.342,81.381,81.237,81.266,6022299984.0
2005-05-09 00:00:00,81.29,81.386,81.237,81.355,6167499980.0
2005-05-09 00:30:00,81.349,81.475,81.317,81.429,5897499985.0
2005-05-09 01:00:00,81.457,81.565,81.427,81.499,5969699976.0
2005-05-09 01:30:00,81.518,81.594,81.453,81.551,5883299988.0
2005-05-09 02:00:00,81.575,81.616,81.466,81.527,6390999985.0
2005-05-09 02:30:00,81.528,81.623,81.424,81.516,5759099976.0
2005-05-09 03:00:00,81.508,81.603,81.433,81.482,5968599999.0
2005-05-09 03:30:00,81.478,81.592,81.439,81.524,6123299972.0
2005-05-09 04:00:00,81.518,81.578,81.452,81.466,6219999968.0
2005-05-09 04:30:00,81.479,81.532,81.364,81.479,6263599991.0
2005-05-09 05:00:00,81.476,81.51,81.397,81.435,6148799990.0
2005-05-09 05:30:00,81.419,81.486,81.392,81.476,6008699978.0
2005-05-09 06:00:00,81.466,81.487,81.352,81.395,6028599983.0
2005-05-09 06:30:00,81.422,81.452,81.324,81.366,6105199986.0
2005-05-09 07:00:00,81.364,81.418,81.293,81.4,5785000004.0
2005-05-09 07:30:00,81.396,81.43,81.3,81.335,5976299993.0
2005-05-09 08:00:00,81.326,81.447,81.287,81.408,5984999978.0
2005-05-09 08:30:00,81.395,81.435,81.358,81.37,6076599999.0
2005-05-09 09:00:00,81.402,81.447,81.351,81.399,5441599991.0
2005-05-09 09:30:00,81.413,81.45,81.327,81.449,5622000010.0
2005-05-09 10:00:00,81.42,81.568,81.42,81.504,6089899981.0
2005-05-09 10:30:00,81.522,81.602,81.489,81.546,6474199982.0
2005-05-09 11:00:00,81.528,81.592,81.483,81.543,5857200008.0
2005-05-09 11:30:00,81.534,81.569,81.483,81.563,6466800003.0
2005-05-09 12:00:00,81.527,81.68,81.497,81.68,6051199996.0
2005-05-09 12:30:00,81.661,81.685,81.501,81.598,5774799991.0
2005-05-09 13:00:00,81.605,81.72,81.586,81.633,5896899998.0
2005-05-09 13:30:00,81.617,81.723,81.612,81.655,6436499991.0
2005-05-09 14:00:00,81.67,81.702,81.547,81.581,5391699999.0
2005-05-09 14:30:00,81.595,81.619,81.425,81.435,5715600005.0
2005-05-09 15:00:00,81.46,81.54,81.415,81.475,6170499973.0
2005-05-09 15:30:00,81.459,81.5,81.356,81.406,6270800003.0
2005-05-09 16:00:00,81.412,81.499,81.389,81.465,5913499994.0
2005-05-09 16:30:00,81.425,81.589,81.416,81.585,6160099977.0
2005-05-09 17:00:00,81.572,81.645,81.542,81.559,6158799982.0
2005-05-09 17:30:00,81.57,81.645,81.512,81.535,6304599996.0
2005-05-09 18:00:00,81.508,81.61,81.44,81.56,45395799927.0
2005-05-09 18:30:00,81.523,81.6,81.48,81.574,28950599932.0
2005-05-09 19:00:00,81.544,81.592,81.46,81.526,19214199940.0
2005-05-09 19:30:00,81.522,81.57,81.432,81.453,17567899972.0
2005-05-09 20:00:00,81.457,81.539,81.386,81.489,18932699939.0
2005-05-09 20:30:00,81.535,81.594,81.454,81.473,25432499927.0
2005-05-09 21:00:00,81.494,81.594,81.453,81.545,20984999925.0
2005-05-09 21:30:00,81.5,81.577,81.466,81.493,11069499967.0
2005-05-09 22:00:00,81.498,81.559,81.447,81.533,10992399961.0
2005-05-09 22:30:00,81.505,81.598,81.471,81.492,9553499982.0
2005-05-09 23:00:00,81.578,81.688,81.502,81.621,5996799994.0
2005-05-09 23:30:00,81.61,81.721,81.589,81.691,6149099970.0
2005-05-10 00:00:00,81.684,81.727,81.623,81.687,5656099997.0
2005-05-10 00:30:00,81.675,81.746,81.629,81.667,6055499988.0
2005-05-10 01:00:00,81.661,81.726,81.629,81.68,6422999972.0
2005-05-10 01:30:00,81.694,81.744,81.595,81.646,6107199988.0
2005-05-10 02:00:00,81.667,81.729,81.608,81.725,6372199982.0
2005-05-10 02:30:00,81.711,81.847,81.681,81.77,6017399975.0
2005-05-10 03:00:00,81.797,81.83,81.707,81.714,6327499988.0
2005-05-10 03:30:00,81.699,81.772,81.658,81.71,6234199994.0
2005-05-10 04:00:00,81.704,81.755,81.673,81.715,6018499978.0
2005-05-10 04:30:00,81.711,81.838,81.692,81.823,6052599994.0
2005-05-10 05:00:00,81.816,81.854,81.759,81.802,5720199997.0
2005-05-10 05:30:00,81.789,81.847,81.719,81.813,6154799988.0
2005-05-10 06:00:00,81.782,81.872,81.754,81.832,6736399990.0
2005-05-10 06:30:00,81.834,81.869,81.75,81.783,5665600005.0
2005-05-10 07:00:00,81.76,81.811,81.714,81.787,5408299998.0
2005-05-10 07:30:00,81.756,81.787,81.645,81.722,6057599983.0
2005-05-10 08:00:00,81.699,81.81,81.679,81.801,5951199985.0
2005-05-10 08:30:00,81.759,81.886,81.747,81.847,6251600002.0
2005-05-10 09:00:00,81.849,81.883,81.722,81.743,6017299966.0
2005-05-10 09:30:00,81.73,81.791,81.675,81.725,6038300007.0
2005-05-10 10:00:00,81.745,81.806,81.673,81.747,5797899977.0
2005-05-10 10:30:00,81.782,81.841,81.73,81.81,6065599995.0
2005-05-10 11:00:00,81.816,81.874,81.787,81.833,5858499991.0
2005-05-10 11:30:00,81.857,81.907,81.771,81.83,6360099987.0
2005-05-10 12:00:00,81.768,81.89,81.755,81.845,5855299994.0
2005-05-10 12:30:00,81.836,81.922,81.783,81.9,5714199961.0
2005-05-10 13:00:00,81.878,81.926,81.838,81.86,5947299977.0
2005-05-10 13:30:00,81.832,81.904,81.743,81.775,5901400007.0
2005-05-10 14:00:00,81.79,81.834,81.699,81.769,5875299986.0
2005-05-10 14:30:00,81.763,81.843,81.699,81.813,6204699978.0
2005-05-10 15:00:00,81.78,81.821,81.633,81.724,6420199978.0
2005-05-10 15:30:00,81.69,81.767,81.661,81.712,6222100007.0
2005-05-10 16:00:00,81.712,81.93,81.701,81.857,6431999974.0
2005-05-10 16:30:00,81.864,81.946,81.786,81.885,5968999985.0
2005-05-10 17:00:00,81.884,81.909,81.765,81.804,6252299996.0
2005-05-10 17:30:00,81.795,81.874,81.781,81.824,6461900002.0
2005-05-10 18:00:00,81.773,81.92,81.745,81.815,46084899903.0
2005-05-10 18:30:00,81.793,81.902,81.786,81.894,28496199934.0
2005-05-10 19:00:00,81.867,81.905,81.73,81.837,19528199947.0
2005-05-10 19:30:00,81.832,81.902,81.804,81.867,17469699952.0
2005-05-10 20:00:00,81.83,81.897,81.782,81.799,18344599967.0
2005-05-10 20:30:00,81.82,81.889,81.747,81.763,25549599969.0
2005-05-10 21:00:00,81.793,81.925,81.778,81.85,21324399962.0
2005-05-10 21:30:00,81.853,81.924,81.808,81.905,10698299996.0
2005-05-10 22:00:00,81.896,81.967,81.869,81.918,10909899986.0
2005-05-10 22:30:00,81.901,81.98,81.854,81.904,9977799993.0
2005-05-10 23:00:00,81.951,82.003,81.84,81.936,5908600000.0
2005-05-10 23:30:00,81.907,81.984,81.858,81.918,6576199992.0
2005-05-11 00:00:00,81.931,81.946,81.832,81.914,6146499995.0
2005-05-11 00:30:00,81.903,81.961,81.871,81.917,6281700014.0
2005-05-11 01:00:00,81.902,81.948,81.83,81.878,6214399989.0
2005-05-11 01:30:00,81.847,81.912,81.791,81.849,5753599983.0
2005-05-11 02:00:00,81.877,81.943,81.832,81.886,5963499969.0
2005-05-11 02:30:00,81.897,81.928,81.809,81.862,5421799995.0
2005-05-11 03:00:00,81.867,81.91,81.765,81.848,6152099978.0
2005-05-11 03:30:00,81.846,81.901,81.768,81.861,5975499972.0
2005-05-11 04:00:00,81.853,81.943,81.839,81.904,6068199993.0
2005-05-11 04:30:00,81.922,81.93,81.832,81.893,6179399991.0
2005-05-11 05:00:00,81.879,81.934,81.822,81.887,5925899995.0
2005-05-11 05:30:00,81.902,81.958,81.86,81.917,5531700003.0
2005-05-11 06:00:00,81.903,81.954,81.857,81.864,6571300002.0
2005-05-11 06:30:00,81.896,81.952,81.859,81.918,5683099982.0
2005-05-11 07:00:00,81.909,81.982,81.874,81.931,6002099975.0
2005-05-11 07:30:00,81.934,81.973,81.875,81.952,6264799986.0
2005-05-11 08:00:00,81.944,82.027,81.88,82.015,5907299994.0
2005-05-11 08:30:00,82.011,82.09,81.973,82.002,5761599978.0
2005-05-11 09:00:00,82.004,82.171,81.979,82.126,6053499988.0
2005-05-11 09:30:00,82.133,82.259,82.088,82.091,5878800008.0
2005-05-11 10:00:00,82.08,82.136,81.694,81.813,5633499978.0
2005-05-11 10:30:00,81.814,82.014,81.61,81.779,6416299975.0
2005-05-11 11:00:00,81.776,81.933,81.741,81.859,6003899980.0
2005-05-11 11:30:00,81.876,81.966,81.807,81.961,6346299987.0
2005-05-11 12:00:00,81.927,81.976,81.866,81.943,6212399978.0
2005-05-11 12:30:00,81.935,81.99,81.87,81.972,6137499986.0
2005-05-11 13:00:00,81.985,82.023,81.904,81.938,5517100007.0
2005-05-11 13:30:00,81.949,81.981,81.885,81.973,6262799986.0
2005-05-11 14:00:00,81.949,82.013,81.902,81.932,5577199996.0
2005-05-11 14:30:00,81.863,82.111,81.847,82.003,5899799990.0
2005-05-11 15:00:00,82.009,82.04,81.929,81.987,5988699989.0
2005-05-11 15:30:00,81.987,82.091,81.952,82.085,6279999966.0
2005-05-11 16:00:00,82.08,82.121,81.944,81.989,5888199987.0
2005-05-11 16:30:00,81.948,82.036,81.873,81.92,5794100000.0
2005-05-11 17:00:00,81.929,81.962,81.851,81.926,5469099994.0
2005-05-11 17:30:00,81.91,81.939,81.829,81.838,6172199992.0
2005-05-11 18:00:00,81.844,82.05,81.816,81.872,42816199990.0
2005-05-11 18:30:00,81.875,81.945,81.766,81.875,29446499973.0
2005-05-11 19:00:00,81.847,81.963,81.821,81.89,18750299955.0
2005-05-11 19:30:00,81.903,81.967,81.846,81.91,18361499956.0
2005-05-11 20:00:00,81.899,81.94,81.819,81.84,20139700036.0
2005-05-11 20:30:00,81.827,81.904,81.789,81.836,24211899977.0
2005-05-11 21:00:00,81.861,81.938,81.824,81.919,20895699956.0
2005-05-11 21:30:00,81.893,81.945,81.836,81.896,10323399985.0
2005-05-11 22:00:00,81.877,81.907,81.804,81.89,11550400004.0
2005-05-11 22:30:00,81.864,81.903,81.731,81.769,10143299981.0
2005-05-11 23:00:00,81.869,81.941,81.812,81.9,5755199982.0
2005-05-11 23:30:00,81.883,81.966,81.84,81.922,6033499995.0
2005-05-12 00:00:00,81.94,81.972,81.781,81.849,6146299967.0
2005-05-12 00:30:00,81.847,81.861,81.703,81.78,5723799973.0
2005-05-12 01:00:00,81.758,81.816,81.672,81.777,6303999997.0
2005-05-12 01:30:00,81.73,81.802,81.676,81.73,5564299981.0
2005-05-12 02:00:00,81.7,81.845,81.699,81.78,5902400011.0
2005-05-12 02:30:00,81.802,81.819,81.708,81.773,5460399993.0
2005-05-12 03:00:00,81.778,81.951,81.72,81.928,6556599990.0
2005-05-12 03:30:00,81.935,82.068,81.918,81.988,6235799970.0
2005-05-12 04:00:00,81.979,82.051,81.904,81.961,6149399996.0
2005-05-12 04:30:00,81.956,81.987,81.898,81.914,6301399977.0
2005-05-12 05:00:00,81.905,81.971,81.873,81.918,6168399992.0
2005-05-12 05:30:00,81.927,81.975,81.879,81.935,5791800003.0
2005-05-12 06:00:00,81.932,81.997,81.882,81.972,6257900004.0
2005-05-12 06:30:00,81.979,82.003,81.91,81.97,5826799998.0
2005-05-12 07:00:00,81.971,82.015,81.914,81.997,6030999988.0
2005-05-12 07:30:00,81.96,82.004,81.914,81.978,5651999989.0
2005-05-12 08:00:00,81.99,82.061,81.911,81.96,5740099995.0
2005-05-12 08:30:00,81.948,81.985,81.789,81.857,6407299983.0
2005-05-12 09:00:00,81.824,81.93,81.729,81.808,6008900015.0
2005-05-12 09:30:00,81.779,81.916,81.746,81.784,5809699952.0
2005-05-12 10:00:00,81.756,81.899,81.742,81.841,5787199963.0
2005-05-12 10:30:00,81.831,81.882,81.67,81.676,6649599988.0
2005-05-12 11:00:00,81.707,81.886,81.668,81.858,5642499985.0
2005-05-12 11:30:00,81.857,82.007,81.779,81.983,6680099978.0
2005-05-12 12:00:00,81.967,82.001,81.879,81.908,5820699974.0
2005-05-12 12:30:00,81.895,81.953,81.854,81.92,6076399992.0
2005-05-12 13:00:00,81.93,81.964,81.83,81.93,6508899998.0
2005-05-12 13:30:00,81.894,81.951,81.841,81.895,6412599987.0
2005-05-12 14:00:00,81.877,81.935,81.808,81.897,5877099998.0
2005-05-12 14:30:00,81.89,82.114,81.827,82.014,5329999990.0
2005-05-12 15:00:00,82.017,82.042,81.822,81.888,6616899963.0
2005-05-12 15:30:00,81.876,81.936,81.753,81.842,5721699987.0
2005-05-12 16:00:00,81.835,81.87,81.734,81.813,6390999988.0
2005-05-12 16:30:00,81.816,81.878,81.767,81.839,5991199987.0
2005-05-12 17:00:00,81.88,81.948,81.785,81.826,5847599970.0
2005-05-12 17:30:00,81.822,81.911,81.779,81.842,6083799980.0
2005-05-12 18:00:00,81.796,81.91,81.745,81.768,46224399978.0
2005-05-12 18:30:00,81.792,81.834,81.701,81.762,27871799952.0
2005-05-12 19:00:00,81.776,81.83,81.684,81.701,18212499989.0
2005-05-12 19:30:00,81.694,81.734,81.624,81.667,17112699972.0
2005-05-12 20:00:00,81.685,81.763,81.642,81.682,19145099979.0
2005-05-12 20:30:00,81.67,81.758,81.635,81.672,25045599934.0
2005-05-12 21:00:00,81.685,81.766,81.657,81.697,21109199955.0
2005-05-12 21:30:00,81.683,81.767,81.639,81.735,11019999984.0
2005-05-12 22:00:00,81.749,81.756,81.645,81.68,10772299982.0
2005-05-12 22:30:00,81.67,81.767,81.634,81.634,9150299999.0
2005-05-12 23:00:00,81.724,81.789,81.635,81.696,6165200009.0
2005-05-12 23:30:00,81.696,81.75,81.62,81.736,6259599992.0
2005-05-13 00:00:00,81.725,81.766,81.654,81.67,6036799972.0
2005-05-13 00:30:00,81.699,81.763,81.643,81.691,5654099989.0
2005-05-13 01:00:00,81.712,81.793,81.679,81.728,6485899985.0
2005-05-13 01:30:00,81.716,81.84,81.708,81.798,5758799971.0
2005-05-13 02:00:00,81.772,81.829,81.717,81.729,6281299981.0
2005-05-13 02:30:00,81.74,81.798,81.687,81.77,5859900002.0
2005-05-13 03:00:00,81.789,81.804,81.61,81.741,6595599989.0
2005-05-13 03:30:00,81.735,81.783,81.639,81.665,5730699999.0
2005-05-13 04:00:00,81.669,81.713,81.619,81.652,6085400007.0
2005-05-13 04:30:00,81.656,81.754,81.63,81.683,6670799981.0
2005-05-13 05:00:00,81.688,81.787,81.647,81.698,6325299994.0
2005-05-13 05:30:00,81.669,81.756,81.605,81.701,5759399980.0
2005-05-13 06:00:00,81.677,81.773,81.666,81.693,6229799963.0
2005-05-13 06:30:00,81.681,81.708,81.604,81.673,5465299990.0
2005-05-13 07:00:00,81.657,81.681,81.552,81.615,6291999991.0
2005-05-13 07:30:00,81.613,81.724,81.596,81.673,5736199992.0
2005-05-13 08:00:00,81.683,81.76,81.573,81.723,5681299982.0
2005-05-13 08:30:00,81.706,81.763,81.665,81.689,6800699996.0
2005-05-13 09:00:00,81.71,81.808,81.69,81.774,6194799997.0
2005-05-13 09:30:00,81.774,81.822,81.71,81.783,5936299979.0
2005-05-13 10:00:00,81.757,81.829,81.749,81.799,6032499971.0
2005-05-13 10:30:00,81.773,81.828,81.712,81.75,6555099985.0
2005-05-13 11:00:00,81.779,81.898,81.722,81.827,5552999985.0
2005-05-13 11:30:00,81.802,81.886,81.685,81.745,6523199986.0
2005-05-13 12:00:00,81.696,81.798,81.687,81.77,6122999985.0
2005-05-13 12:30:00,81.758,81.815,81.644,81.694,5405200000.0
2005-05-13 13:00:00,81.684,81.735,81.608,81.722,6068599981.0
2005-05-13 13:30:00,81.706,81.739,81.547,81.547,6230399992.0
2005-05-13 14:00:00,81.584,81.63,81.461,81.59,5775499999.0
2005-05-13 14:30:00,81.615,81.747,81.577,81.736,6019799976.0
2005-05-13 15:00:00,81.727,81.76,81.581,81.734,6192799988.0
2005-05-13 15:30:00,81.699,81.786,81.628,81.693,5942599984.0
2005-05-13 16:00:00,81.713,81.721,81.578,81.607,6610199990.0
2005-05-13 16:30:00,81.625,81.73,81.601,81.67,5817699986.0
2005-05-13 17:00:00,81.675,81.701,81.522,81.575,5855499995.0
2005-05-13 17:30:00,81.572,81.603,81.469,81.512,5721100010.0
2005-05-13 18:00:00,81.494,81.61,81.473,81.582,42822299925.0
2005-05-13 18:30:00,81.557,81.749,81.477,81.699,29010999919.0
2005-05-13 19:00:00,81.667,81.722,81.6,81.65,19420699933.0
2005-05-13 19:30:00,81.668,81.728,81.593,81.658,17797799973.0
2005-05-13 20:00:00,81.644,81.662,81.568,81.605,19055299973.0
2005-05-13 20:30:00,81.613,81.647,81.555,81.611,24241099959.0
2005-05-13 21:00:00,81.589,81.673,81.532,81.6,20722499942.0
2005-05-13 21:30:00,81.594,81.678,81.571,81.607,11152899951.0
2005-05-13 22:00:00,81.594,81.736,81.594,81.651,11129299985.0
2005-05-13 22:30:00,81.709,81.723,81.61,81.657,9926399972.0
2005-05-13 23:00:00,81.68,81.74,81.48,81.61,5390399976.0
2005-05-13 23:30:00,81.54,81.66,81.51,81.66,898399996.0
2005-05-15 23:00:00,81.704,81.729,81.629,81.713,5897699983.0
2005-05-15 23:30:00,81.704,81.754,81.646,81.665,5697599978.0
2005-05-16 00:00:00,81.679,81.7,81.492,81.506,6151199986.0
2005-05-16 00:30:00,81.532,81.605,81.457,81.579,5661699993.0
2005-05-16 01:00:00,81.593,81.648,81.488,81.51,5952799986.0
2005-05-16 01:30:00,81.533,81.614,81.503,81.562,6222499986.0
2005-05-16 02:00:00,81.538,81.602,81.446,81.482,6208799986.0
2005-05-16 02:30:00,81.507,81.539,81.403,81.476,6017599993.0
2005-05-16 03:00:00,81.435,81.525,81.405,81.409,6410899984.0
2005-05-16 03:30:00,81.441,81.485,81.398,81.475,5742299988.0
2005-05-16 04:00:00,81.469,81.562,81.42,81.449,6022099980.0
2005-05-16 04:30:00,81.467,81.512,81.418,81.472,5600499988.0
2005-05-16 05:00:00,81.474,81.519,81.416,81.484,5778999988.0
2005-05-16 05:30:00,81.464,81.52,81.407,81.427,5326399991.0
2005-05-16 06:00:00,81.42,81.52,81.415,81.46,5380199994.0
2005-05-16 06:30:00,81.434,81.52,81.413,81.441,6062599976.0
2005-05-16 07:00:00,81.452,81.53,81.401,81.47,5196299987.0
2005-05-16 07:30:00,81.426,81.455,81.264,81.318,6219299994.0
2005-05-16 08:00:00,81.306,81.357,81.141,81.184,5798999993.0
2005-05-16 08:30:00,81.191,81.375,81.165,81.339,6383199991.0
2005-05-16 09:00:00,81.309,81.365,81.24,81.329,6047999969.0
2005-05-16 09:30:00,81.338,81.364,81.219,81.251,5449899999.0
2005-05-16 10:00:00,81.251,81.347,81.189,81.317,6750399977.0
2005-05-16 10:30:00,81.328,81.529,81.301,81.477,6329199991.0
2005-05-16 11:00:00,81.488,81.581,81.397,81.453,5908199986.0
2005-05-16 11:30:00,81.475,81.548,81.414,81.485,6576599983.0
2005-05-16 12:00:00,81.458,81.531,81.362,81.449,6098799975.0
2005-05-16 12:30:00,81.411,81.525,81.392,81.462,5927599989.0
2005-05-16 13:00:00,81.459,81.5,81.341,81.372,6119199978.0
2005-05-16 13:30:00,81.35,81.405,81.197,81.222,6372599996.0
2005-05-16 14:00:00,81.235,81.29,81.077,81.196,6060199996.0
2005-05-16 14:30:00,81.138,81.302,81.133,81.204,5562099989.0
2005-05-16 15:00:00,81.18,81.397,81.118,81.309,6935599996.0
2005-05-16 15:30:00,81.3,81.32,81.18,81.23,5922299997.0
2005-05-16 16:00:00,81.238,81.323,81.212,81.295,6246499972.0
2005-05-16 16:30:00,81.28,81.321,81.128,81.143,6348499975.0
2005-05-16 17:00:00,81.145,81.151,80.891,80.937,5834499978.0
2005-05-16 17:30:00,80.939,81.023,80.903,80.931,6040699980.0
2005-05-16 18:00:00,80.902,80.95,80.798,80.835,44334899917.0
2005-05-16 18:30:00,80.795,80.875,80.697,80.759,29847999969.0
2005-05-16 19:00:00,80.738,80.825,80.677,80.78,18906599980.0
2005-05-16 19:30:00,80.785,80.828,80.712,80.793,18056299963.0
2005-05-16 20:00:00,80.81,80.951,80.762,80.892,18280999975.0
2005-05-16 20:30:00,80.88,80.968,80.797,80.827,25039799906.0
2005-05-16 21:00:00,80.828,80.928,80.733,80.789,20489999958.0
2005-05-16 21:30:00,80.775,80.826,80.692,80.745,11418899974.0
2005-05-16 22:00:00,80.686,80.787,80.659,80.724,10673699972.0
2005-05-16 22:30:00,80.735,80.746,80.603,80.63,9893899995.0
2005-05-16 23:00:00,80.674,80.713,80.608,80.649,6185299972.0
2005-05-16 23:30:00,80.622,80.902,80.573,80.848,6160700010.0
2005-05-17 00:00:00,80.852,80.943,80.778,80.915,6194099988.0
2005-05-17 00:30:00,80.887,80.923,80.754,80.903,6201699999.0
2005-05-17 01:00:00,80.87,80.912,80.774,80.844,6039399994.0
2005-05-17 01:30:00,80.805,80.875,80.619,80.672,6134399992.0
2005-05-17 02:00:00,80.65,80.731,80.609,80.64,6259999988.0
2005-05-17 02:30:00,80.656,80.75,80.622,80.726,6412999996.0
2005-05-17 03:00:00,80.694,80.817,80.694,80.742,6036700000.0
2005-05-17 03:30:00,80.741,80.927,80.686,80.88,5922300006.0
2005-05-17 04:00:00,80.892,81.137,80.839,81.07,5881099987.0
2005-05-17 04:30:00,81.069,81.099,80.944,81.016,6560899981.0
2005-05-17 05:00:00,81.022,81.099,80.978,81.007,6099199984.0
2005-05-17 05:30:00,81.008,81.065,80.967,81.011,5568099971.0
2005-05-17 06:00:00,81.008,81.108,80.99,81.101,6090899980.0
2005-05-17 06:30:00,81.076,81.194,81.064,81.154,5591099992.0
2005-05-17 07:00:00,81.127,81.254,81.073,81.176,5999299996.0
2005-05-17 07:30:00,81.174,81.232,81.105,81.125,6312199999.0
2005-05-17 08:00:00,81.127,81.17,81.019,81.037,5984799994.0
2005-05-17 08:30:00,81.028,81.061,80.867,80.96,6251900005.0
2005-05-17 09:00:00,80.948,81.005,80.859,80.92,6131899979.0
2005-05-17 09:30:00,80.928,81.052,80.902,80.973,6131899982.0
2005-05-17 10:00:00,80.943,81.01,80.919,80.958,5933399991.0
2005-05-17 10:30:00,80.945,81.178,80.928,81.122,6333599973.0
2005-05-17 11:00:00,81.112,81.173,81.035,81.15,5837999988.0
2005-05-17 11:30:00,81.14,81.184,80.968,81.018,6644799983.0
2005-05-17 12:00:00,81.027,81.097,80.971,81.05,6036499976.0
2005-05-17 12:30:00,81.041,81.2,81.018,81.192,6158299997.0
2005-05-17 13:00:00,81.182,81.239,81.131,81.141,6370999993.0
2005-05-17 13:30:00,81.128,81.273,81.114,81.17,5921799978.0
2005-05-17 14:00:00,81.161,81.178,81.078,81.143,5792199990.0
2005-05-17 14:30:00,81.168,81.236,81.021,81.145,5450400008.0
2005-05-17 15:00:00,81.112,81.184,81.038,81.145,6011699990.0
2005-05-17 15:30:00,81.148,81.169,81.033,81.165,6023600003.0
2005-05-17 16:00:00,81.181,81.274,81.077,81.236,6248799972.0
2005-05-17 16:30:00,81.216,81.283,81.094,81.147,5834899996.0
2005-05-17 17:00:00,81.161,81.196,81.067,81.164,6288899978.0
2005-05-17 17:30:00,81.159,81.185,81.061,81.144,5927600002.0
2005-05-17 18:00:00,81.127,81.28,81.093,81.197,45601799901.0
2005-05-17 18:30:00,81.187,81.223,81.04,81.119,28865799979.0
2005-05-17 19:00:00,81.112,81.154,81.029,81.14,18865899929.0
2005-05-17 19:30:00,81.097,81.115,80.998,81.074,18176199947.0
2005-05-17 20:00:00,81.053,81.118,80.978,81.09,18918399956.0
2005-05-17 20:30:00,81.061,81.145,81.024,81.09,25484699946.0
2005-05-17 21:00:00,81.071,81.222,81.05,81.156,21350799948.0
2005-05-17 21:30:00,81.137,81.252,81.107,81.215,11071599980.0
2005-05-17 22:00:00,81.212,81.242,81.129,81.197,10835799997.0
2005-05-17 22:30:00,81.169,81.236,81.096,81.165,9446100000.0
2005-05-17 23:00:00,81.21,81.224,81.085,81.184,5814799986.0
2005-05-17 23:30:00,81.182,81.214,81.099,81.139,5973899990.0
2005-05-18 00:00:00,81.161,81.209,81.065,81.194,6382999948.0
2005-05-18 00:30:00,81.168,81.203,81.021,81.05,6295099990.0
2005-05-18 01:00:00,81.046,81.112,80.988,81.06,6154899977.0
2005-05-18 01:30:00,81.031,81.104,80.998,81.072,5895099993.0
2005-05-18 02:00:00,81.091,81.1,80.91,80.955,6422799981.0
2005-05-18 02:30:00,80.974,81.172,80.951,81.158,6399999988.0
2005-05-18 03:00:00,81.148,81.364,81.123,81.343,5810200007.0
2005-05-18 03:30:00,81.336,81.357,81.18,81.227,5877199986.0
2005-05-18 04:00:00,81.221,81.298,81.163,81.27,5726599991.0
2005-05-18 04:30:00,81.269,81.3,81.176,81.247,6284699988.0
2005-05-18 05:00:00,81.25,81.317,81.217,81.253,6170099978.0
2005-05-18 05:30:00,81.259,81.325,81.211,81.287,5455799988.0
2005-05-18 06:00:00,81.289,81.342,81.236,81.256,5694899996.0
2005-05-18 06:30:00,81.269,81.34,81.219,81.308,5933899984.0
2005-05-18 07:00:00,81.307,81.41,81.271,81.371,5992400002.0
2005-05-18 07:30:00,81.376,81.424,81.305,81.346,6022499992.0
2005-05-18 08:00:00,81.343,81.392,81.299,81.332,5652999993.0
2005-05-18 08:30:00,81.352,81.372,81.27,81.328,6599099983.0
2005-05-18 09:00:00,81.316,81.366,81.267,81.329,5609499974.0
2005-05-18 09:30:00,81.309,81.388,81.259,81.275,5927900000.0
2005-05-18 10:00:00,81.261,81.278,81.2,81.243,6341499975.0
2005-05-18 10:30:00,81.217,81.295,81.129,81.153,6677299973.0
2005-05-18 11:00:00,81.158,81.253,81.096,81.182,5716499989.0
2005-05-18 11:30:00,81.188,81.196,81.081,81.109,6593899976.0
2005-05-18 12:00:00,81.099,81.306,81.08,81.263,6206899988.0
2005-05-18 12:30:00,81.25,81.385,81.017,81.034,5846299984.0
2005-05-18 13:00:00,81.006,81.226,81.005,81.183,6098899991.0
2005-05-18 13:30:00,81.142,81.27,81.07,81.139,6021399981.0
2005-05-18 14:00:00,81.115,81.178,81.04,81.103,5714099982.0
2005-05-18 14:30:00,81.101,81.165,81.006,81.087,5845699996.0
2005-05-18 15:00:00,81.069,81.154,81.029,81.074,6220399975.0
2005-05-18 15:30:00,81.061,81.126,80.985,81.07,5950300000.0
2005-05-18 16:00:00,81.088,81.169,80.999,81.065,6120199997.0
2005-05-18 16:30:00,81.065,81.231,81.046,81.173,5601600006.0
2005-05-18 17:00:00,81.182,81.329,81.11,81.302,6032899983.0
2005-05-18 17:30:00,81.289,81.4,81.266,81.278,5924799991.0
2005-05-18 18:00:00,81.251,81.43,81.251,81.321,42666799989.0
2005-05-18 18:30:00,81.287,81.363,81.237,81.334,26949099997.0
2005-05-18 19:00:00,81.321,81.424,81.298,81.377,18930699950.0
2005-05-18 19:30:00,81.373,81.443,81.314,81.413,18378399974.0
2005-05-18 20:00:00,81.402,81.471,81.34,81.386,18363199968.0
2005-05-18 20:30:00,81.386,81.391,81.205,81.272,24179099957.0
2005-05-18 21:00:00,81.268,81.381,81.228,81.369,21604299950.0
2005-05-18 21:30:00,81.349,81.374,81.252,81.317,11432299981.0
2005-05-18 22:00:00,81.303,81.417,81.28,81.376,10740399997.0
2005-05-18 22:30:00,81.367,81.421,81.301,81.389,9412199967.0
2005-05-18 23:00:00,81.422,81.453,81.294,81.403,5902899972.0
2005-05-18 23:30:00,81.416,81.488,81.356,81.388,6333299980.0
2005-05-19 00:00:00,81.398,81.467,81.353,81.451,6377699972.0
2005-05-19 00:30:00,81.437,81.478,81.288,81.319,5586399979.0
2005-05-19 01:00:00,81.295,81.371,81.238,81.277,5853699990.0
2005-05-19 01:30:00,81.254,81.373,81.225,81.286,5707099979.0
2005-05-19 02:00:00,81.266,81.394,81.253,81.353,5700499997.0
2005-05-19 02:30:00,81.34,81.394,81.304,81.372,5921599977.0
2005-05-19 03:00:00,81.352,81.403,81.277,81.318,6063599986.0
2005-05-19 03:30:00,81.334,81.391,81.285,81.36,6360099986.0
2005-05-19 04:00:00,81.338,81.421,81.307,81.394,6167399971.0
2005-05-19 04:30:00,81.388,81.402,81.254,81.294,6001099984.0
2005-05-19 05:00:00,81.317,81.326,81.194,81.237,5675999992.0
2005-05-19 05:30:00,81.231,81.282,81.184,81.187,5744999995.0
2005-05-19 06:00:00,81.194,81.269,81.143,81.204,6285499976.0
2005-05-19 06:30:00,81.211,81.281,81.151,81.243,5800299976.0
2005-05-19 07:00:00,81.208,81.271,81.173,81.247,6158399973.0
2005-05-19 07:30:00,81.246,81.323,81.198,81.287,6003899993.0
2005-05-19 08:00:00,81.281,81.316,81.159,81.203,5534099983.0
2005-05-19 08:30:00,81.193,81.358,81.155,81.32,5968899993.0
2005-05-19 09:00:00,81.3,81.342,81.179,81.27,6503299987.0
2005-05-19 09:30:00,81.275,81.326,81.207,81.302,5891500000.0
2005-05-19 10:00:00,81.283,81.315,81.218,81.289,6053399989.0
2005-05-19 10:30:00,81.275,81.363,81.241,81.299,6188699971.0
2005-05-19 11:00:00,81.3,81.37,81.241,81.334,5656399992.0
2005-05-19 11:30:00,81.336,81.418,81.307,81.362,6562299989.0
2005-05-19 12:00:00,81.338,81.398,81.212,81.285,6052999997.0
2005-05-19 12:30:00,81.256,81.428,81.24,81.394,6248500002.0
2005-05-19 13:00:00,81.413,81.436,81.338,81.415,6056599995.0
2005-05-19 13:30:00,81.388,81.454,81.297,81.32,6532299999.0
2005-05-19 14:00:00,81.31,81.458,81.251,81.44,5573399985.0
2005-05-19 14:30:00,81.394,81.467,81.267,81.302,5381599991.0
2005-05-19 15:00:00,81.302,81.361,81.227,81.345,6739399992.0
2005-05-19 15:30:00,81.326,81.435,81.266,81.414,6068299976.0
2005-05-19 16:00:00,81.411,81.44,81.335,81.379,6409099974.0
2005-05-19 16:30:00,81.338,81.442,81.327,81.416,6600899989.0
2005-05-19 17:00:00,81.423,81.486,81.375,81.453,6145999993.0
2005-05-19 17:30:00,81.443,81.568,81.413,81.435,6358299992.0
2005-05-19 18:00:00,81.406,81.53,81.362,81.447,45711699896.0
2005-05-19 18:30:00,81.433,81.487,81.372,81.472,28784599922.0
2005-05-19 19:00:00,81.417,81.513,81.371,81.46,18632399955.0
2005-05-19 19:30:00,81.445,81.527,81.391,81.472,17808399967.0
2005-05-19 20:00:00,81.482,81.563,81.432,81.525,19284999944.0
2005-05-19 20:30:00,81.516,81.571,81.468,81.509,25538399957.0
2005-05-19 21:00:00,81.504,81.582,81.48,81.538,20691899964.0
2005-05-19 21:30:00,81.543,81.58,81.475,81.504,11371799965.0
2005-05-19 22:00:00,81.487,81.536,81.447,81.512,11010499978.0
2005-05-19 22:30:00,81.486,81.588,81.471,81.481,9843099986.0
2005-05-19 23:00:00,81.573,81.603,81.471,81.542,6032799972.0
2005-05-19 23:30:00,81.531,81.556,81.397,81.453,5612099981.0
2005-05-20 00:00:00,81.46,81.492,81.372,81.432,5845399988.0
2005-05-20 00:30:00,81.42,81.544,81.398,81.463,6037000002.0
2005-05-20 01:00:00,81.441,81.492,81.41,81.448,6169199991.0
2005-05-20 01:30:00,81.427,81.496,81.371,81.429,6282900003.0
2005-05-20 02:00:00,81.408,81.527,81.4,81.491,6564199977.0
2005-05-20 02:30:00,81.522,81.534,81.39,81.422,6029899977.0
2005-05-20 03:00:00,81.435,81.445,81.356,81.414,6222799978.0
2005-05-20 03:30:00,81.399,81.467,81.373,81.422,6242399973.0
2005-05-20 04:00:00,81.42,81.55,81.393,81.54,6275399990.0
2005-05-20 04:30:00,81.526,81.605,81.503,81.562,6525899994.0
2005-05-20 05:00:00,81.563,81.617,81.506,81.591,6215699983.0
2005-05-20 05:30:00,81.572,81.632,81.532,81.549,5376499989.0
2005-05-20 06:00:00,81.55,81.602,81.506,81.56,5602199986.0
2005-05-20 06:30:00,81.553,81.642,81.524,81.587,6200399998.0
2005-05-20 07:00:00,81.598,81.609,81.499,81.554,6340900010.0
2005-05-20 07:30:00,81.552,81.61,81.478,81.536,5891599995.0
2005-05-20 08:00:00,81.548,81.598,81.485,81.557,5927300002.0
2005-05-20 08:30:00,81.541,81.647,81.52,81.617,6225099987.0
2005-05-20 09:00:00,81.6,81.708,81.581,81.621,6353699986.0
2005-05-20 09:30:00,81.612,81.744,81.591,81.692,5945799992.0
2005-05-20 10:00:00,81.671,81.721,81.593,81.642,6106399976.0
2005-05-20 10:30:00,81.647,81.73,81.604,81.727,6308999982.0
2005-05-20 11:00:00,81.741,81.772,81.61,81.699,5817599978.0
2005-05-20 11:30:00,81.675,81.727,81.636,81.681,6361899980.0
2005-05-20 12:00:00,81.685,81.789,81.638,81.76,5951699984.0
2005-05-20 12:30:00,81.748,81.789,81.647,81.745,5725499992.0
2005-05-20 13:00:00,81.733,81.762,81.626,81.637,6325199973.0
2005-05-20 13:30:00,81.628,81.759,81.62,81.711,6453599989.0
2005-05-20 14:00:00,81.705,81.726,81.619,81.658,5751599993.0
2005-05-20 14:30:00,81.643,81.747,81.628,81.718,5733599989.0
2005-05-20 15:00:00,81.707,81.755,81.632,81.718,6057899974.0
2005-05-20 15:30:00,81.717,81.747,81.552,81.597,5952899986.0
2005-05-20 16:00:00,81.573,81.638,81.472,81.523,6247399995.0
2005-05-20 16:30:00,81.493,81.636,81.492,81.578,5789699977.0
2005-05-20 17:00:00,81.587,81.674,81.458,81.627,5666899972.0
2005-05-20 17:30:00,81.608,81.69,81.58,81.651,6815799976.0
2005-05-20 18:00:00,81.655,81.74,81.569,81.687,46211199909.0
2005-05-20 18:30:00,81.685,81.758,81.636,81.697,28362499919.0
2005-05-20 19:00:00,81.686,81.749,81.535,81.607,18434699958.0
2005-05-20 19:30:00,81.633,81.726,81.6,81.602,17532099962.0
2005-05-20 20:00:00,81.603,81.706,81.56,81.673,18740199961.0
2005-05-20 20:30:00,81.667,81.75,81.599,81.652,24930799954.0
2005-05-20 21:00:00,81.644,81.747,81.619,81.672,21027099972.0
2005-05-20 21:30:00,81.676,81.736,81.655,81.692,11204099999.0
2005-05-20 22:00:00,81.698,81.76,81.685,81.732,10459299980.0
2005-05-20 22:30:00,81.709,81.799,81.643,81.658,9627299965.0
2005-05-20 23:00:00,81.79,81.8,81.74,81.8,1694700000.0
2005-05-20 23:30:00,81.73,81.73,81.6,81.61,2071300000.0
2005-05-22 23:00:00,81.521,81.68,81.455,81.664,5995399976.0
2005-05-22 23:30:00,81.645,81.701,81.603,81.637,5286899989.0
2005-05-23 00:00:00,81.654,81.695,81.607,81.654,5759599979.0
2005-05-23 00:30:00,81.646,81.69,81.602,81.659,5778899972.0
2005-05-23 01:00:00,81.658,81.69,81.612,81.653,5836699982.0
2005-05-23 01:30:00,81.649,81.752,81.63,81.675,6183200001.0
2005-05-23 02:00:00,81.687,81.73,81.647,81.692,6252099990.0
2005-05-23 02:30:00,81.7,81.725,81.646,81.688,6267099970.0
2005-05-23 03:00:00,81.693,81.717,81.617,81.661,6496099994.0
2005-05-23 03:30:00,81.665,81.696,81.611,81.666,6097599972.0
2005-05-23 04:00:00,81.661,81.731,81.637,81.699,5732499999.0
2005-05-23 04:30:00,81.685,81.743,81.651,81.711,6367999969.0
2005-05-23 05:00:00,81.716,81.764,81.689,81.704,6335499988.0
2005-05-23 05:30:00,81.705,81.742,81.655,81.709,5505499996.0
2005-05-23 06:00:00,81.684,81.743,81.673,81.711,6001699995.0
2005-05-23 06:30:00,81.718,81.766,81.683,81.727,5979299982.0
2005-05-23 07:00:00,81.738,81.738,81.607,81.654,5347299978.0
2005-05-23 07:30:00,81.655,81.722,81.63,81.688,5730899995.0
2005-05-23 08:00:00,81.718,81.754,81.668,81.728,6098700002.0
2005-05-23 08:30:00,81.735,81.782,81.661,81.662,5795400010.0
2005-05-23 09:00:00,81.678,81.699,81.581,81.626,6110499991.0
2005-05-23 09:30:00,81.631,81.764,81.606,81.74,5702099992.0
2005-05-23 10:00:00,81.735,81.782,81.642,81.706,6082699987.0
2005-05-23 10:30:00,81.719,81.743,81.614,81.702,6094400004.0
2005-05-23 11:00:00,81.722,81.733,81.642,81.68,5841499995.0
2005-05-23 11:30:00,81.68,81.706,81.593,81.632,6289799999.0
2005-05-23 12:00:00,81.66,81.714,81.602,81.67,6484799993.0
2005-05-23 12:30:00,81.672,81.731,81.59,81.647,5838499985.0
2005-05-23 13:00:00,81.616,81.691,81.591,81.624,6268199992.0
2005-05-23 13:30:00,81.598,81.666,81.546,81.592,5795899999.0
2005-05-23 14:00:00,81.571,81.633,81.513,81.552,5700899999.0
2005-05-23 14:30:00,81.552,81.639,81.487,81.582,5789699983.0
2005-05-23 15:00:00,81.599,81.682,81.493,81.662,6178799989.0
2005-05-23 15:30:00,81.665,81.714,81.547,81.633,6080999990.0
2005-05-23 16:00:00,81.632,81.669,81.549,81.635,6061199987.0
2005-05-23 16:30:00,81.635,81.735,81.599,81.708,6328200002.0
2005-05-23 17:00:00,81.732,81.776,81.652,81.689,5991699985.0
2005-05-23 17:30:00,81.68,81.714,81.598,81.642,5938099984.0
2005-05-23 18:00:00,81.602,81.77,81.591,81.658,42248799855.0
2005-05-23 18:30:00,81.638,81.741,81.622,81.708,27619799973.0
2005-05-23 19:00:00,81.743,81.746,81.597,81.706,19361199961.0
2005-05-23 19:30:00,81.695,81.719,81.61,81.669,18461899956.0
2005-05-23 20:00:00,81.671,81.746,81.625,81.696,18167099970.0
2005-05-23 20:30:00,81.668,81.719,81.627,81.718,24541299947.0
2005-05-23 21:00:00,81.694,81.758,81.625,81.723,20750499901.0
2005-05-23 21:30:00,81.703,81.762,81.657,81.711,10961400000.0
2005-05-23 22:00:00,81.73,81.803,81.682,81.745,10806299980.0
2005-05-23 22:30:00,81.759,81.788,81.63,81.667,10317699978.0
2005-05-23 23:00:00,81.727,81.774,81.653,81.667,5930699988.0
2005-05-23 23:30:00,81.679,81.716,81.609,81.653,5974599984.0
2005-05-24 00:00:00,81.659,81.737,81.628,81.653,6056500002.0
2005-05-24 00:30:00,81.689,81.782,81.652,81.741,6571399993.0
2005-05-24 01:00:00,81.738,81.784,81.653,81.712,6038399985.0
2005-05-24 01:30:00,81.698,81.792,81.652,81.709,5856799994.0
2005-05-24 02:00:00,81.703,81.758,81.636,81.666,6351399992.0
2005-05-24 02:30:00,81.68,81.742,81.623,81.664,6017299997.0
2005-05-24 03:00:00,81.661,81.73,81.609,81.661,6046400001.0
2005-05-24 03:30:00,81.638,81.722,81.595,81.67,6151899989.0
2005-05-24 04:00:00,81.652,81.74,81.638,81.677,5664500005.0
2005-05-24 04:30:00,81.688,81.727,81.614,81.655,5710700010.0
2005-05-24 05:00:00,81.676,81.749,81.623,81.693,5864599980.0
2005-05-24 05:30:00,81.697,81.749,81.647,81.742,6203199983.0
2005-05-24 06:00:00,81.678,81.753,81.643,81.718,6000799983.0
2005-05-24 06:30:00,81.668,81.711,81.616,81.672,6440899975.0
2005-05-24 07:00:00,81.663,81.786,81.637,81.66,6096699978.0
2005-05-24 07:30:00,81.685,81.769,81.646,81.742,5599900005.0
2005-05-24 08:00:00,81.748,81.831,81.66,81.762,6106399981.0
2005-05-24 08:30:00,81.767,81.833,81.704,81.809,5862399995.0
2005-05-24 09:00:00,81.796,81.825,81.665,81.719,6265799989.0
2005-05-24 09:30:00,81.725,81.903,81.722,81.792,5882299995.0
2005-05-24 10:00:00,81.765,81.831,81.656,81.771,5958899988.0
2005-05-24 10:30:00,81.789,81.83,81.695,81.782,6408199996.0
2005-05-24 11:00:00,81.793,81.861,81.642,81.692,5759799969.0
2005-05-24 11:30:00,81.697,81.762,81.624,81.624,6378499982.0
2005-05-24 12:00:00,81.606,81.751,81.57,81.687,6156899983.0
2005-05-24 12:30:00,81.682,81.752,81.582,81.735,6227099978.0
2005-05-24 13:00:00,81.735,81.854,81.688,81.73,6047399989.0
2005-05-24 13:30:00,81.721,81.944,81.708,81.851,6721699983.0
2005-05-24 14:00:00,81.873,81.967,81.829,81.926,5805599999.0
2005-05-24 14:30:00,81.894,81.997,81.855,81.887,5489399976.0
2005-05-24 15:00:00,81.867,81.974,81.842,81.974,6278299982.0
2005-05-24 15:30:00,81.936,81.975,81.863,81.95,5851199970.0
2005-05-24 16:00:00,81.933,81.977,81.856,81.915,6105400001.0
2005-05-24 16:30:00,81.903,81.948,81.732,81.884,6168999979.0
2005-05-24 17:00:00,81.895,81.987,81.835,81.932,5976899962.0
2005-05-24 17:30:00,81.95,81.998,81.857,81.863,5595399972.0
2005-05-24 18:00:00,81.842,81.99,81.817,81.901,44334999959.0
2005-05-24 18:30:00,81.889,81.947,81.837,81.907,29287099993.0
2005-05-24 19:00:00,81.896,81.955,81.838,81.935,18487399966.0
2005-05-24 19:30:00,81.89,81.972,81.852,81.925,17752099982.0
2005-05-24 20:00:00,81.929,81.96,81.814,81.91,18724199979.0
2005-05-24 20:30:00,81.909,82.066,81.838,82.021,25558999966.0
2005-05-24 21:00:00,82.028,82.119,81.995,82.079,21382499937.0
2005-05-24 21:30:00,82.055,82.15,82.028,82.066,10714599990.0
2005-05-24 22:00:00,82.071,82.124,81.955,82.025,10891699983.0
2005-05-24 22:30:00,82.049,82.104,81.951,82.042,9721099958.0
2005-05-24 23:00:00,82.088,82.103,81.89,81.925,6227199993.0
2005-05-24 23:30:00,81.88,81.944,81.79,81.804,6298399988.0
2005-05-25 00:00:00,81.845,81.878,81.729,81.784,6126699993.0
2005-05-25 00:30:00,81.767,81.859,81.731,81.795,5663899983.0
2005-05-25 01:00:00,81.788,81.851,81.569,81.615,6026799977.0
2005-05-25 01:30:00,81.577,81.668,81.529,81.622,5901000013.0
2005-05-25 02:00:00,81.567,81.717,81.562,81.655,6244099983.0
2005-05-25 02:30:00,81.65,81.718,81.609,81.68,6054399978.0
2005-05-25 03:00:00,81.667,81.769,81.667,81.693,5933700001.0
2005-05-25 03:30:00,81.733,81.744,81.544,81.591,6833999970.0
2005-05-25 04:00:00,81.577,81.694,81.552,81.614,5599799995.0
2005-05-25 04:30:00,81.635,81.668,81.538,81.593,5960899995.0
2005-05-25 05:00:00,81.548,81.633,81.535,81.605,6392099977.0
2005-05-25 05:30:00,81.595,81.676,81.541,81.617,5812599986.0
2005-05-25 06:00:00,81.612,81.677,81.575,81.6,5849899972.0
2005-05-25 06:30:00,81.605,81.647,81.545,81.601,6231599994.0
2005-05-25 07:00:00,81.581,81.655,81.535,81.65,5819399996.0
2005-05-25 07:30:00,81.65,81.72,81.554,81.69,6166599990.0
2005-05-25 08:00:00,81.695,81.733,81.623,81.691,5876599993.0
2005-05-25 08:30:00,81.684,81.748,81.611,81.642,5968499992.0
2005-05-25 09:00:00,81.646,81.723,81.615,81.649,5632299971.0
2005-05-25 09:30:00,81.669,81.709,81.574,81.643,5625099984.0
2005-05-25 10:00:00,81.654,81.685,81.582,81.626,6187199978.0
2005-05-25 10:30:00,81.632,81.771,81.619,81.684,6290199990.0
2005-05-25 11:00:00,81.684,81.748,81.631,81.731,5914199983.0
2005-05-25 11:30:00,81.736,81.79,81.666,81.72,6402199990.0
2005-05-25 12:00:00,81.693,81.797,81.648,81.777,6339999995.0
2005-05-25 12:30:00,81.763,81.831,81.698,81.702,5896599973.0
2005-05-25 13:00:00,81.75,81.904,81.709,81.82,6194499989.0
2005-05-25 13:30:00,81.786,81.886,81.77,81.862,6251599981.0
2005-05-25 14:00:00,81.868,81.893,81.805,81.821,5986299990.0
2005-05-25 14:30:00,81.835,81.884,81.732,81.795,5916199992.0
2005-05-25 15:00:00,81.787,81.841,81.723,81.826,5946600002.0
2005-05-25 15:30:00,81.808,81.92,81.738,81.915,6041199982.0
2005-05-25 16:00:00,81.892,82.062,81.877,82.006,6219099985.0
2005-05-25 16:30:00,81.986,82.141,81.965,82.129,5982500001.0
2005-05-25 17:00:00,82.146,82.199,82.062,82.115,5764699977.0
2005-05-25 17:30:00,82.105,82.153,82.048,82.092,5947000002.0
2005-05-25 18:00:00,82.046,82.132,81.996,82.066,43638599978.0
2005-05-25 18:30:00,82.05,82.142,82.018,82.094,29788399917.0
2005-05-25 19:00:00,82.09,82.17,82.037,82.116,18804499950.0
2005-05-25 19:30:00,82.112,82.162,82.051,82.084,18320099941.0
2005-05-25 20:00:00,82.083,82.182,82.053,82.124,18619199960.0
2005-05-25 20:30:00,82.116,82.181,82.049,82.069,25762299955.0
2005-05-25 21:00:00,82.102,82.131,81.993,82.073,20814699988.0
2005-05-25 21:30:00,82.033,82.13,82.007,82.101,11183399972.0
2005-05-25 22:00:00,82.091,82.154,81.981,82.06,11071099955.0
2005-05-25 22:30:00,82.082,82.142,82.013,82.061,8989899979.0
2005-05-25 23:00:00,82.129,82.143,81.984,82.085,6501399984.0
2005-05-25 23:30:00,82.068,82.157,82.015,82.019,5659899987.0
2005-05-26 00:00:00,82.031,82.154,82.002,82.113,6180599979.0
2005-05-26 00:30:00,82.079,82.181,82.05,82.072,6078899969.0
2005-05-26 01:00:00,82.1,82.137,82.026,82.083,6270699997.0
2005-05-26 01:30:00,82.077,82.215,81.994,82.157,5695899998.0
2005-05-26 02:00:00,82.168,82.287,82.127,82.219,6342299977.0
2005-05-26 02:30:00,82.247,82.319,82.179,82.28,6194300009.0
2005-05-26 03:00:00,82.269,82.407,82.26,82.354,6062299990.0
2005-05-26 03:30:00,82.342,82.42,82.274,82.35,6255599964.0
2005-05-26 04:00:00,82.316,82.392,82.225,82.299,5632399996.0
2005-05-26 04:30:00,82.287,82.358,82.253,82.303,6683099983.0
2005-05-26 05:00:00,82.313,82.375,82.278,82.32,6292599996.0
2005-05-26 05:30:00,82.333,82.379,82.239,82.299,6045399974.0
2005-05-26 06:00:00,82.259,82.324,82.196,82.262,5913599991.0
2005-05-26 06:30:00,82.259,82.284,82.15,82.189,5590299993.0
2005-05-26 07:00:00,82.212,82.315,82.134,82.205,5652799982.0
2005-05-26 07:30:00,82.217,82.25,82.058,82.115,6037899994.0
2005-05-26 08:00:00,82.11,82.142,81.977,82.113,5138499991.0
2005-05-26 08:30:00,82.091,82.269,82.07,82.242,6545699997.0
2005-05-26 09:00:00,82.23,82.287,82.179,82.205,5856899985.0
2005-05-26 09:30:00,82.215,82.326,82.189,82.287,6018799985.0
2005-05-26 10:00:00,82.263,82.358,82.224,82.288,5678099987.0
2005-05-26 10:30:00,82.291,82.421,82.25,82.345,6248599985.0
2005-05-26 11:00:00,82.334,82.354,82.178,82.201,6275199984.0
2005-05-26 11:30:00,82.182,82.301,82.175,82.24,6260399992.0
2005-05-26 12:00:00,82.223,82.312,82.192,82.257,5922199977.0
2005-05-26 12:30:00,82.275,82.303,82.153,82.233,6645999990.0
2005-05-26 13:00:00,82.198,82.298,82.175,82.273,5764099992.0
2005-05-26 13:30:00,82.259,82.298,82.143,82.247,6677299980.0
2005-05-26 14:00:00,82.218,82.317,82.201,82.28,5804099990.0
2005-05-26 14:30:00,82.234,82.306,82.136,82.182,5600799995.0
2005-05-26 15:00:00,82.195,82.27,82.097,82.217,6051799961.0
2005-05-26 15:30:00,82.193,82.244,82.132,82.151,5809399987.0
2005-05-26 16:00:00,82.179,82.201,82.078,82.134,6103199999.0
2005-05-26 16:30:00,82.111,82.173,82.063,82.158,5806199993.0
2005-05-26 17:00:00,82.152,82.175,82.011,82.156,6383599986.0
2005-05-26 17:30:00,82.184,82.193,82.001,82.075,6448799975.0
2005-05-26 18:00:00,82.026,82.17,82.0,82.064,44935599975.0
2005-05-26 18:30:00,82.035,82.099,81.966,82.015,30046499916.0
2005-05-26 19:00:00,82.025,82.081,81.964,82.022,18975599945.0
2005-05-26 19:30:00,82.013,82.109,81.958,82.021,18232599978.0
2005-05-26 20:00:00,82.017,82.09,81.931,81.961,18761999984.0
2005-05-26 20:30:00,81.967,82.069,81.869,81.905,25336699957.0
2005-05-26 21:00:00,81.877,81.971,81.769,81.801,20664299988.0
2005-05-26 21:30:00,81.814,81.857,81.757,81.79,11532999981.0
2005-05-26 22:00:00,81.812,81.895,81.754,81.812,10916199949.0
2005-05-26 22:30:00,81.813,81.928,81.743,81.795,9266199990.0
2005-05-26 23:00:00,81.857,81.95,81.802,81.873,6309500006.0
2005-05-26 23:30:00,81.868,81.945,81.803,81.898,6112499987.0
2005-05-27 00:00:00,81.902,81.964,81.834,81.918,6322099988.0
2005-05-27 00:30:00,81.908,81.96,81.843,81.893,5639299973.0
2005-05-27 01:00:00,81.927,81.95,81.851,81.905,6313400004.0
2005-05-27 01:30:00,81.917,81.968,81.862,81.881,6129999996.0
2005-05-27 02:00:00,81.888,81.975,81.871,81.955,6124900015.0
2005-05-27 02:30:00,81.915,81.975,81.837,81.969,6162399996.0
2005-05-27 03:00:00,81.96,82.006,81.871,81.934,5847399990.0
2005-05-27 03:30:00,81.95,82.027,81.916,81.948,6268099990.0
2005-05-27 04:00:00,81.944,81.993,81.851,81.915,6028099987.0
2005-05-27 04:30:00,81.886,81.96,81.846,81.866,6353299978.0
2005-05-27 05:00:00,81.892,81.928,81.832,81.853,5915699987.0
2005-05-27 05:30:00,81.872,81.898,81.794,81.816,5440999990.0
2005-05-27 06:00:00,81.798,81.91,81.772,81.867,5891899976.0
2005-05-27 06:30:00,81.833,81.908,81.786,81.852,6338199976.0
2005-05-27 07:00:00,81.815,81.886,81.782,81.858,6016699984.0
2005-05-27 07:30:00,81.848,81.932,81.824,81.852,6165399986.0
2005-05-27 08:00:00,81.855,82.063,81.839,81.922,6057999967.0
2005-05-27 08:30:00,81.925,81.964,81.861,81.883,6118199976.0
2005-05-27 09:00:00,81.917,82.054,81.876,81.998,5658499977.0
2005-05-27 09:30:00,81.974,82.095,81.958,82.061,5686200000.0
2005-05-27 10:00:00,82.044,82.142,81.996,82.073,5793699973.0
2005-05-27 10:30:00,82.053,82.155,82.037,82.08,6610000009.0
2005-05-27 11:00:00,82.087,82.114,81.98,82.01,5991999998.0
2005-05-27 11:30:00,82.008,82.076,81.95,81.987,6502499995.0
2005-05-27 12:00:00,81.985,82.094,81.981,82.071,6299899996.0
2005-05-27 12:30:00,82.04,82.081,81.909,82.003,5516199975.0
2005-05-27 13:00:00,81.972,82.08,81.947,82.08,5888699980.0
2005-05-27 13:30:00,82.038,82.142,81.998,82.04,6621999978.0
2005-05-27 14:00:00,82.077,82.147,82.035,82.065,6010599992.0
2005-05-27 14:30:00,82.023,82.125,81.993,82.119,5489499993.0
2005-05-27 15:00:00,82.097,82.223,82.051,82.189,6867999992.0
2005-05-27 15:30:00,82.16,82.242,82.04,82.088,6001699977.0
2005-05-27 16:00:00,82.125,82.18,82.052,82.107,6084599986.0
2005-05-27 16:30:00,82.077,82.252,82.066,82.208,5829599986.0
2005-05-27 17:00:00,82.202,82.364,82.175,82.259,5990799988.0
2005-05-27 17:30:00,82.287,82.331,82.15,82.2,5933199984.0
2005-05-27 18:00:00,82.187,82.33,82.155,82.277,44983999855.0
2005-05-27 18:30:00,82.269,82.404,82.236,82.35,28336599941.0
2005-05-27 19:00:00,82.352,82.419,82.274,82.339,18939099976.0
2005-05-27 19:30:00,82.328,82.403,82.292,82.338,17740799984.0
2005-05-27 20:00:00,82.323,82.403,82.285,82.341,18389899947.0
2005-05-27 20:30:00,82.319,82.405,82.281,82.303,25284500014.0
2005-05-27 21:00:00,82.303,82.39,82.259,82.357,20890299938.0
2005-05-27 21:30:00,82.351,82.4,82.129,82.361,10683500002.0
2005-05-27 22:00:00,82.356,82.404,82.292,82.322,10373599985.0
2005-05-27 22:30:00,82.296,82.391,82.237,82.311,9623199969.0
2005-05-27 23:00:00,82.35,82.4,82.18,82.37,2916100011.0
2005-05-27 23:30:00,82.28,82.41,82.28,82.37,1060400004.0
2005-05-29 23:00:00,82.322,82.322,82.067,82.145,6563799993.0
2005-05-29 23:30:00,82.158,82.253,82.093,82.202,5621900001.0
2005-05-30 00:00:00,82.228,82.26,82.142,82.26,6211099977.0
2005-05-30 00:30:00,82.222,82.263,82.115,82.158,5658499987.0
2005-05-30 01:00:00,82.179,82.286,82.121,82.148,6449099977.0
2005-05-30 01:30:00,82.197,82.257,82.149,82.224,5990599979.0
2005-05-30 02:00:00,82.204,82.262,82.149,82.204,6328799993.0
2005-05-30 02:30:00,82.21,82.255,82.126,82.221,6173499992.0
2005-05-30 03:00:00,82.226,82.283,82.179,82.222,6228299977.0
2005-05-30 03:30:00,82.212,82.268,82.142,82.249,5809299973.0
2005-05-30 04:00:00,82.26,82.263,82.149,82.157,6034899988.0
2005-05-30 04:30:00,82.156,82.222,82.132,82.159,6232999969.0
2005-05-30 05:00:00,82.158,82.243,82.117,82.243,5919099989.0
2005-05-30 05:30:00,82.187,82.239,82.121,82.156,5366500000.0
2005-05-30 06:00:00,82.135,82.219,82.066,82.081,5765799989.0
2005-05-30 06:30:00,82.098,82.155,82.055,82.121,5633199982.0
2005-05-30 07:00:00,82.105,82.157,82.056,82.087,5863999974.0
2005-05-30 07:30:00,82.072,82.187,82.063,82.142,5959099993.0
2005-05-30 08:00:00,82.139,82.222,82.104,82.189,5465099983.0
2005-05-30 08:30:00,82.215,82.262,82.145,82.2,6450700004.0
2005-05-30 09:00:00,82.145,82.264,82.145,82.239,6068099998.0
2005-05-30 09:30:00,82.242,82.349,82.194,82.207,5649499994.0
2005-05-30 10:00:00,82.165,82.275,82.146,82.215,5942800001.0
2005-05-30 10:30:00,82.194,82.256,82.152,82.173,6469599986.0
2005-05-30 11:00:00,82.16,82.248,82.121,82.225,6252899979.0
2005-05-30 11:30:00,82.186,82.244,82.148,82.17,6241199994.0
2005-05-30 12:00:00,82.142,82.22,82.101,82.188,6632099984.0
2005-05-30 12:30:00,82.18,82.242,82.087,82.114,5849799984.0
2005-05-30 13:00:00,82.096,82.192,82.053,82.138,5777199979.0
2005-05-30 13:30:00,82.106,82.174,82.056,82.07,6117499984.0
2005-05-30 14:00:00,82.103,82.176,82.063,82.113,5635199999.0
2005-05-30 14:30:00,82.058,82.194,82.058,82.193,6036099994.0
2005-05-30 15:00:00,82.175,82.212,82.094,82.12,6635899977.0
2005-05-30 15:30:00,82.157,82.193,82.074,82.143,5803699986.0
2005-05-30 16:00:00,82.182,82.197,82.076,82.128,6028699971.0
2005-05-30 16:30:00,82.12,82.168,82.033,82.121,6492899989.0
2005-05-30 17:00:00,82.115,82.188,82.058,82.155,6715799964.0
2005-05-30 17:30:00,82.146,82.232,82.096,82.153,6272299987.0
2005-05-30 18:00:00,82.109,82.21,82.086,82.133,48166299945.0
2005-05-30 18:30:00,82.133,82.197,82.074,82.172,29816999936.0
2005-05-30 19:00:00,82.143,82.204,82.097,82.175,19398999966.0
2005-05-30 19:30:00,82.148,82.183,82.08,82.123,18263199983.0
2005-05-30 20:00:00,82.12,82.167,82.06,82.107,19439999929.0
2005-05-30 20:30:00,82.101,82.157,82.03,82.06,25988599978.0
2005-05-30 21:00:00,82.059,82.126,81.989,82.058,20689599941.0
2005-05-30 21:30:00,82.067,82.115,82.007,82.075,10923799983.0
2005-05-30 22:00:00,82.059,82.133,82.033,82.091,10703699942.0
2005-05-30 22:30:00,82.055,82.114,81.968,81.999,9919599975.0
2005-05-30 23:00:00,82.108,82.143,82.042,82.132,6005900005.0
2005-05-30 23:30:00,82.104,82.147,82.04,82.052,5937899983.0
2005-05-31 00:00:00,82.056,82.128,82.039,82.061,6752099956.0
2005-05-31 00:30:00,82.068,82.15,82.025,82.09,6366099974.0
2005-05-31 01:00:00,82.102,82.131,82.033,82.075,5751099988.0
2005-05-31 01:30:00,82.052,82.096,81.97,82.003,6019200010.0
2005-05-31 02:00:00,82.011,82.09,81.942,81.945,6446500006.0
2005-05-31 02:30:00,81.975,82.045,81.87,82.009,6449000001.0
2005-05-31 03:00:00,82.006,82.027,81.688,81.763,6260299990.0
2005-05-31 03:30:00,81.787,81.821,81.568,81.715,6807599982.0
2005-05-31 04:00:00,81.72,81.789,81.693,81.699,6227299993.0
2005-05-31 04:30:00,81.69,81.742,81.603,81.675,6216599993.0
2005-05-31 05:00:00,81.688,81.717,81.585,81.635,6290599987.0
2005-05-31 05:30:00,81.625,81.702,81.57,81.655,6052100002.0
2005-05-31 06:00:00,81.649,81.828,81.622,81.766,6689199995.0
2005-05-31 06:30:00,81.756,81.833,81.732,81.755,6571499992.0
2005-05-31 07:00:00,81.768,81.87,81.724,81.827,6053499996.0
2005-05-31 07:30:00,81.852,81.942,81.75,81.799,6078699992.0
2005-05-31 08:00:00,81.771,81.86,81.683,81.8,5992799991.0
2005-05-31 08:30:00,81.786,81.866,81.766,81.822,5962199983.0
2005-05-31 09:00:00,81.814,81.953,81.796,81.932,6159499975.0
2005-05-31 09:30:00,81.913,81.938,81.788,81.868,5335599969.0
2005-05-31 10:00:00,81.894,81.91,81.728,81.752,5927799990.0
2005-05-31 10:30:00,81.782,81.795,81.66,81.74,6633499976.0
2005-05-31 11:00:00,81.748,81.788,81.667,81.738,6250199985.0
2005-05-31 11:30:00,81.739,81.788,81.666,81.704,6335799999.0
2005-05-31 12:00:00,81.709,81.798,81.629,81.723,5620799990.0
2005-05-31 12:30:00,81.728,81.924,81.675,81.895,6233099999.0
2005-05-31 13:00:00,81.888,81.961,81.807,81.904,6201199977.0
2005-05-31 13:30:00,81.882,81.903,81.73,81.792,6030799978.0
2005-05-31 14:00:00,81.8,81.894,81.7,81.752,5957099989.0
2005-05-31 14:30:00,81.734,81.827,81.691,81.736,5570099987.0
2005-05-31 15:00:00,81.74,81.756,81.612,81.647,6298599985.0
2005-05-31 15:30:00,81.653,81.679,81.428,81.535,6305599978.0
2005-05-31 16:00:00,81.522,81.613,81.435,81.526,6339100005.0
2005-05-31 16:30:00,81.544,81.66,81.485,81.638,5746399990.0
2005-05-31 17:00:00,81.623,81.825,81.607,81.802,5906999966.0
2005-05-31 17:30:00,81.793,81.971,81.793,81.912,5581299989.0
2005-05-31 18:00:00,81.885,81.933,81.727,81.775,42639499966.0
2005-05-31 18:30:00,81.751,81.899,81.636,81.719,28589499933.0
2005-05-31 19:00:00,81.726,81.882,81.718,81.84,18736699935.0
2005-05-31 19:30:00,81.823,81.968,81.765,81.955,18068099947.0
2005-05-31 20:00:00,81.954,81.957,81.789,81.889,18879099974.0
2005-05-31 20:30:00,81.872,82.034,81.866,81.959,25341799945.0
2005-05-31 21:00:00,81.94,82.076,81.918,82.003,20781999969.0
2005-05-31 21:30:00,82.017,82.042,81.926,81.968,11268400001.0
2005-05-31 22:00:00,81.946,81.977,81.857,81.908,11426699946.0
2005-05-31 22:30:00,81.902,82.067,81.873,81.953,9697099980.0
2005-05-31 23:00:00,82.043,82.086,81.951,82.018,6004799993.0
2005-05-31 23:30:00,82.004,82.084,81.932,81.992,6204900011.0
2005-06-01 00:00:00,81.961,82.046,81.827,81.876,5570199994.0
2005-06-01 00:30:00,81.842,81.964,81.789,81.94,6350799985.0
2005-06-01 01:00:00,82.002,82.022,81.878,81.918,6482699980.0
2005-06-01 01:30:00,81.95,81.967,81.854,81.881,5743800001.0
2005-06-01 02:00:00,81.894,81.928,81.782,81.823,5991699988.0
2005-06-01 02:30:00,81.842,81.964,81.799,81.927,6012200012.0
2005-06-01 03:00:00,81.908,82.031,81.88,81.9,6188899991.0
2005-06-01 03:30:00,81.891,81.934,81.781,81.815,5932200001.0
2005-06-01 04:00:00,81.824,81.941,81.814,81.925,5968700014.0
2005-06-01 04:30:00,81.89,81.976,81.843,81.936,6345799979.0
2005-06-01 05:00:00,81.93,81.972,81.863,81.91,5929999986.0
2005-06-01 05:30:00,81.93,81.953,81.816,81.836,5613399980.0
2005-06-01 06:00:00,81.845,81.869,81.708,81.715,6439599981.0
2005-06-01 06:30:00,81.679,81.79,81.679,81.749,6087599978.0
2005-06-01 07:00:00,81.755,81.841,81.703,81.817,5900599976.0
2005-06-01 07:30:00,81.82,81.959,81.802,81.936,6125899987.0
2005-06-01 08:00:00,81.92,81.96,81.811,81.923,5767599998.0
2005-06-01 08:30:00,81.955,81.97,81.822,81.861,6121099990.0
2005-06-01 09:00:00,81.875,81.883,81.599,81.685,6193599988.0
2005-06-01 09:30:00,81.702,81.724,81.507,81.56,5630899998.0
2005-06-01 10:00:00,81.528,81.71,81.508,81.681,6237999996.0
2005-06-01 10:30:00,81.662,81.772,81.59,81.674,6816199960.0
2005-06-01 11:00:00,81.64,81.665,81.385,81.453,5883399979.0
2005-06-01 11:30:00,81.445,81.508,81.324,81.48,6398999979.0
2005-06-01 12:00:00,81.45,81.563,81.357,81.411,6228499994.0
2005-06-01 12:30:00,81.429,81.535,81.313,81.462,6235799987.0
2005-06-01 13:00:00,81.487,81.527,81.305,81.326,6336599986.0
2005-06-01 13:30:00,81.291,81.44,81.281,81.402,6436899969.0
2005-06-01 14:00:00,81.418,81.45,81.146,81.251,6086399986.0
2005-06-01 14:30:00,81.246,81.349,81.115,81.318,5337899979.0
2005-06-01 15:00:00,81.313,81.361,81.185,81.297,6345999976.0
2005-06-01 15:30:00,81.305,81.378,81.248,81.316,6231499986.0
2005-06-01 16:00:00,81.344,81.403,81.229,81.323,6054899980.0
2005-06-01 16:30:00,81.325,81.394,81.236,81.342,6554399998.0
2005-06-01 17:00:00,81.318,81.37,81.122,81.282,6196099989.0
2005-06-01 17:30:00,81.266,81.375,81.176,81.308,6160299979.0
2005-06-01 18:00:00,81.348,81.427,81.258,81.333,45403899910.0
2005-06-01 18:30:00,81.326,81.438,81.265,81.38,28889499933.0
2005-06-01 19:00:00,81.367,81.422,81.297,81.315,17965899957.0
2005-06-01 19:30:00,81.321,81.407,81.273,81.39,17547899998.0
2005-06-01 20:00:00,81.36,81.408,81.246,81.295,18948299975.0
2005-06-01 20:30:00,81.291,81.447,81.266,81.419,25212399954.0
2005-06-01 21:00:00,81.443,81.491,81.376,81.417,20755899940.0
2005-06-01 21:30:00,81.414,81.477,81.314,81.338,10795099990.0
2005-06-01 22:00:00,81.347,81.434,81.27,81.372,10820599982.0
2005-06-01 22:30:00,81.357,81.547,81.301,81.478,9278799983.0
2005-06-01 23:00:00,81.532,81.563,81.429,81.511,5949999984.0
2005-06-01 23:30:00,81.522,81.558,81.384,81.388,6255799988.0
2005-06-02 00:00:00,81.449,81.477,81.379,81.463,5893599977.0
2005-06-02 00:30:00,81.472,81.492,81.346,81.403,6449999985.0
2005-06-02 01:00:00,81.39,81.484,81.366,81.424,6178199980.0
2005-06-02 01:30:00,81.384,81.5,81.353,81.451,5911299982.0
2005-06-02 02:00:00,81.486,81.502,81.358,81.376,6425500012.0
2005-06-02 02:30:00,81.404,81.516,81.359,81.472,6122099993.0
2005-06-02 03:00:00,81.481,81.5,81.311,81.352,6496400003.0
2005-06-02 03:30:00,81.352,81.533,81.313,81.496,6371000003.0
2005-06-02 04:00:00,81.456,81.499,81.353,81.387,5872399981.0
2005-06-02 04:30:00,81.371,81.487,81.333,81.443,5969999995.0
2005-06-02 05:00:00,81.394,81.488,81.366,81.432,6296799988.0
2005-06-02 05:30:00,81.437,81.492,81.387,81.419,5514299991.0
2005-06-02 06:00:00,81.421,81.456,81.354,81.368,5862199986.0
2005-06-02 06:30:00,81.357,81.42,81.29,81.365,6267599973.0
2005-06-02 07:00:00,81.37,81.411,81.305,81.398,5885799993.0
2005-06-02 07:30:00,81.36,81.482,81.343,81.448,5758399999.0
2005-06-02 08:00:00,81.463,81.498,81.341,81.435,5965600003.0
2005-06-02 08:30:00,81.396,81.557,81.353,81.474,6142499999.0
2005-06-02 09:00:00,81.455,81.543,81.409,81.498,5458099982.0
2005-06-02 09:30:00,81.491,81.578,81.451,81.525,5678299977.0
2005-06-02 10:00:00,81.49,81.564,81.356,81.395,6300999989.0
2005-06-02 10:30:00,81.371,81.537,81.364,81.462,6278499983.0
2005-06-02 11:00:00,81.47,81.483,81.324,81.387,5918599990.0
2005-06-02 11:30:00,81.368,81.485,81.341,81.406,6663399984.0
2005-06-02 12:00:00,81.395,81.476,81.305,81.437,5951300000.0
2005-06-02 12:30:00,81.436,81.659,81.409,81.547,6016399994.0
2005-06-02 13:00:00,81.518,81.557,81.386,81.425,5844299999.0
2005-06-02 13:30:00,81.4,81.487,81.382,81.451,5927099994.0
2005-06-02 14:00:00,81.475,81.488,81.331,81.375,5990499979.0
2005-06-02 14:30:00,81.365,81.532,81.359,81.445,5426899983.0
2005-06-02 15:00:00,81.434,81.514,81.419,81.495,5959299992.0
2005-06-02 15:30:00,81.466,81.594,81.425,81.569,6353399998.0
2005-06-02 16:00:00,81.57,81.753,81.5,81.677,6268999983.0
2005-06-02 16:30:00,81.702,81.751,81.637,81.735,6087500012.0
2005-06-02 17:00:00,81.753,81.789,81.655,81.78,6164099978.0
2005-06-02 17:30:00,81.729,81.785,81.577,81.588,6153400000.0
2005-06-02 18:00:00,81.555,81.632,81.49,81.556,45362799885.0
2005-06-02 18:30:00,81.524,81.643,81.524,81.571,28523699948.0
2005-06-02 19:00:00,81.555,81.648,81.522,81.57,18657099956.0
2005-06-02 19:30:00,81.552,81.618,81.501,81.561,18154899972.0
2005-06-02 20:00:00,81.54,81.608,81.483,81.547,19270599947.0
2005-06-02 20:30:00,81.543,81.626,81.476,81.577,25603699961.0
2005-06-02 21:00:00,81.602,81.696,81.539,81.638,22037899947.0
2005-06-02 21:30:00,81.647,81.779,81.617,81.667,10953399963.0
2005-06-02 22:00:00,81.656,81.719,81.596,81.687,11148499985.0
2005-06-02 22:30:00,81.663,81.717,81.581,81.581,9700899961.0
2005-06-02 23:00:00,81.669,81.704,81.575,81.632,6061200014.0
2005-06-02 23:30:00,81.637,81.701,81.59,81.658,6075200000.0
2005-06-03 00:00:00,81.645,81.708,81.587,81.668,6288099994.0
2005-06-03 00:30:00,81.641,81.706,81.566,81.687,5946299986.0
2005-06-03 01:00:00,81.636,81.698,81.565,81.574,6139599970.0
2005-06-03 01:30:00,81.573,81.677,81.55,81.605,5734799982.0
2005-06-03 02:00:00,81.615,81.673,81.546,81.554,6160699994.0
2005-06-03 02:30:00,81.599,81.703,81.533,81.643,6526799990.0
2005-06-03 03:00:00,81.637,81.681,81.537,81.597,6494799995.0
2005-06-03 03:30:00,81.6,81.625,81.497,81.544,5964899980.0
2005-06-03 04:00:00,81.543,81.64,81.523,81.591,5526399973.0
2005-06-03 04:30:00,81.581,81.633,81.513,81.569,6579499984.0
2005-06-03 05:00:00,81.554,81.615,81.466,81.568,6253199973.0
2005-06-03 05:30:00,81.565,81.63,81.524,81.582,6064199996.0
2005-06-03 06:00:00,81.548,81.618,81.451,81.474,5820100005.0
2005-06-03 06:30:00,81.458,81.561,81.418,81.52,6105699972.0
2005-06-03 07:00:00,81.497,81.617,81.481,81.557,6206200003.0
2005-06-03 07:30:00,81.507,81.606,81.472,81.525,6253499990.0
2005-06-03 08:00:00,81.548,81.64,81.445,81.615,5933899964.0
2005-06-03 08:30:00,81.613,81.674,81.495,81.557,5963399979.0
2005-06-03 09:00:00,81.541,81.727,81.511,81.689,5680499983.0
2005-06-03 09:30:00,81.666,81.727,81.551,81.603,5834099994.0
2005-06-03 10:00:00,81.573,81.777,81.547,81.589,6306399987.0
2005-06-03 10:30:00,81.59,81.698,81.562,81.598,6359499995.0
2005-06-03 11:00:00,81.606,81.67,81.574,81.636,5806099962.0
2005-06-03 11:30:00,81.631,81.685,81.495,81.569,6439300008.0
2005-06-03 12:00:00,81.566,81.659,81.501,81.606,6123899991.0
2005-06-03 12:30:00,81.608,81.68,81.537,81.628,5609899995.0
2005-06-03 13:00:00,81.611,81.704,81.568,81.605,5569999992.0
2005-06-03 13:30:00,81.607,81.651,81.524,81.559,6147399972.0
2005-06-03 14:00:00,81.601,81.68,81.565,81.644,5918599979.0
2005-06-03 14:30:00,81.604,81.777,81.467,81.692,5676100005.0
2005-06-03 15:00:00,81.658,81.737,81.585,81.615,6287099997.0
2005-06-03 15:30:00,81.63,81.703,81.486,81.502,6389899989.0
2005-06-03 16:00:00,81.509,81.626,81.436,81.497,6453099995.0
2005-06-03 16:30:00,81.527,81.574,81.437,81.461,5961599979.0
2005-06-03 17:00:00,81.48,81.524,81.284,81.435,5915599990.0
2005-06-03 17:30:00,81.448,81.453,81.334,81.364,6187399974.0
2005-06-03 18:00:00,81.354,81.47,81.291,81.327,42304699918.0
2005-06-03 18:30:00,81.326,81.486,81.305,81.438,29297999945.0
2005-06-03 19:00:00,81.446,81.529,81.343,81.494,19137499956.0
2005-06-03 19:30:00,81.478,81.565,81.444,81.522,17663399966.0
2005-06-03 20:00:00,81.513,81.555,81.423,81.498,19479899968.0
2005-06-03 20:30:00,81.495,81.58,81.421,81.57,24487899957.0
2005-06-03 21:00:00,81.569,81.587,81.459,81.516,21141599973.0
2005-06-03 21:30:00,81.521,81.587,81.423,81.46,10619599955.0
2005-06-03 22:00:00,81.455,81.494,81.32,81.413,10736199980.0
2005-06-03 22:30:00,81.377,81.491,81.328,81.392,9883599970.0
2005-06-03 23:00:00,81.46,81.49,81.36,81.39,3123000000.0
2005-06-03 23:30:00,81.45,81.48,81.36,81.36,1665600000.0
2005-06-05 23:00:00,81.416,81.416,81.287,81.361,5864999986.0
2005-06-05 23:30:00,81.34,81.392,81.281,81.358,5862999982.0
2005-06-06 00:00:00,81.342,81.422,81.328,81.379,5799099987.0
2005-06-06 00:30:00,81.359,81.494,81.331,81.435,5927099980.0
2005-06-06 01:00:00,81.421,81.51,81.394,81.487,6119399985.0
2005-06-06 01:30:00,81.46,81.528,81.412,81.433,6287599984.0
2005-06-06 02:00:00,81.423,81.495,81.381,81.437,6264500008.0
2005-06-06 02:30:00,81.443,81.498,81.335,81.341,6128999967.0
2005-06-06 03:00:00,81.335,81.401,81.285,81.305,6651199964.0
2005-06-06 03:30:00,81.301,81.409,81.284,81.381,5580499984.0
2005-06-06 04:00:00,81.376,81.437,81.338,81.363,6357199991.0
2005-06-06 04:30:00,81.345,81.489,81.345,81.454,6401799990.0
2005-06-06 05:00:00,81.485,81.532,81.39,81.477,5739299988.0
2005-06-06 05:30:00,81.497,81.597,81.479,81.538,5556999967.0
2005-06-06 06:00:00,81.537,81.613,81.503,81.545,6186399976.0
2005-06-06 06:30:00,81.551,81.611,81.514,81.538,6181299969.0
2005-06-06 07:00:00,81.535,81.625,81.494,81.556,6257699984.0
2005-06-06 07:30:00,81.547,81.639,81.518,81.53,6206999997.0
2005-06-06 08:00:00,81.532,81.638,81.509,81.554,6341999986.0
2005-06-06 08:30:00,81.551,81.653,81.545,81.571,5977299968.0
2005-06-06 09:00:00,81.554,81.68,81.53,81.54,5839700006.0
2005-06-06 09:30:00,81.557,81.625,81.447,81.495,5701299962.0
2005-06-06 10:00:00,81.5,81.564,81.433,81.462,5881499981.0
2005-06-06 10:30:00,81.465,81.572,81.415,81.531,6604199992.0
2005-06-06 11:00:00,81.528,81.642,81.473,81.62,5838799991.0
2005-06-06 11:30:00,81.596,81.637,81.528,81.591,6275599998.0
2005-06-06 12:00:00,81.597,81.713,81.547,81.702,6125700004.0
2005-06-06 12:30:00,81.645,81.72,81.582,81.661,6045899983.0
2005-06-06 13:00:00,81.625,81.682,81.521,81.648,6056099981.0
2005-06-06 13:30:00,81.645,81.705,81.562,81.599,6355799990.0
2005-06-06 14:00:00,81.603,81.672,81.512,81.627,5993800002.0
2005-06-06 14:30:00,81.605,81.786,81.597,81.683,5548999990.0
2005-06-06 15:00:00,81.655,81.697,81.512,81.613,6633999995.0
2005-06-06 15:30:00,81.602,81.692,81.568,81.642,6249500003.0
2005-06-06 16:00:00,81.653,81.785,81.591,81.75,6658499979.0
2005-06-06 16:30:00,81.755,81.823,81.679,81.711,6132299990.0
2005-06-06 17:00:00,81.728,81.78,81.647,81.727,5870999982.0
2005-06-06 17:30:00,81.722,81.787,81.61,81.715,6486799984.0
2005-06-06 18:00:00,81.669,81.8,81.665,81.765,45624599912.0
2005-06-06 18:30:00,81.76,81.927,81.716,81.911,29702799958.0
2005-06-06 19:00:00,81.893,81.929,81.746,81.763,18888399977.0
2005-06-06 19:30:00,81.777,81.832,81.715,81.76,18114599969.0
2005-06-06 20:00:00,81.761,81.794,81.662,81.738,19322399922.0
2005-06-06 20:30:00,81.75,81.826,81.689,81.734,24922199948.0
2005-06-06 21:00:00,81.75,81.839,81.714,81.783,20561099947.0
2005-06-06 21:30:00,81.775,81.836,81.69,81.748,10836499954.0
2005-06-06 22:00:00,81.716,81.797,81.691,81.737,10653299975.0
2005-06-06 22:30:00,81.732,81.849,81.682,81.762,9740099998.0
2005-06-06 23:00:00,81.823,81.842,81.705,81.773,6072899980.0
2005-06-06 23:30:00,81.763,81.811,81.689,81.706,6182099992.0
2005-06-07 00:00:00,81.72,81.804,81.678,81.737,5749499982.0
2005-06-07 00:30:00,81.738,81.878,81.648,81.672,6031100000.0
2005-06-07 01:00:00,81.665,81.866,81.662,81.841,5877699984.0
2005-06-07 01:30:00,81.819,81.846,81.714,81.738,6339899984.0
2005-06-07 02:00:00,81.768,81.828,81.714,81.817,6391399978.0
2005-06-07 02:30:00,81.841,81.932,81.762,81.781,5967099984.0
2005-06-07 03:00:00,81.772,81.845,81.682,81.72,6818999973.0
2005-06-07 03:30:00,81.725,81.745,81.618,81.692,5772099996.0
2005-06-07 04:00:00,81.654,81.798,81.598,81.706,5466999972.0
2005-06-07 04:30:00,81.72,81.787,81.694,81.749,6394599985.0
2005-06-07 05:00:00,81.747,81.834,81.713,81.753,5663700016.0
2005-06-07 05:30:00,81.783,81.818,81.705,81.744,5604299994.0
2005-06-07 06:00:00,81.707,81.824,81.702,81.756,6202299973.0
2005-06-07 06:30:00,81.755,81.886,81.728,81.814,6278799966.0
2005-06-07 07:00:00,81.827,81.891,81.771,81.84,5899999974.0
2005-06-07 07:30:00,81.847,81.944,81.812,81.928,6070799970.0
2005-06-07 08:00:00,81.905,81.996,81.836,81.98,5970199997.0
2005-06-07 08:30:00,81.958,82.001,81.826,81.879,6316899982.0
2005-06-07 09:00:00,81.89,81.958,81.841,81.883,6171799987.0
2005-06-07 09:30:00,81.882,82.024,81.843,81.993,5742199979.0
2005-06-07 10:00:00,81.96,82.059,81.937,81.981,6124099986.0
2005-06-07 10:30:00,81.965,82.036,81.902,81.974,6538499972.0
2005-06-07 11:00:00,81.997,81.997,81.798,81.827,5943699971.0
2005-06-07 11:30:00,81.857,81.906,81.797,81.873,6543699992.0
2005-06-07 12:00:00,81.895,81.94,81.844,81.911,5796299989.0
2005-06-07 12:30:00,81.916,82.004,81.867,81.982,6152500002.0
2005-06-07 13:00:00,81.961,81.998,81.875,81.924,6081999978.0
2005-06-07 13:30:00,81.892,82.009,81.868,81.883,6217499999.0
2005-06-07 14:00:00,81.889,81.967,81.85,81.937,5597399996.0
2005-06-07 14:30:00,81.951,82.038,81.918,82.015,5758099984.0
2005-06-07 15:00:00,81.952,82.035,81.906,81.96,6240899976.0
2005-06-07 15:30:00,81.956,81.985,81.829,81.849,6268799986.0
2005-06-07 16:00:00,81.858,81.942,81.799,81.921,6605199987.0
2005-06-07 16:30:00,81.926,81.995,81.88,81.964,5982799996.0
2005-06-07 17:00:00,81.963,81.989,81.881,81.94,5928199975.0
2005-06-07 17:30:00,81.921,82.084,81.895,82.076,5886099984.0
2005-06-07 18:00:00,82.003,82.11,81.951,82.015,44739299908.0
2005-06-07 18:30:00,82.019,82.052,81.95,82.044,28100699959.0
2005-06-07 19:00:00,82.004,82.066,81.947,82.021,18809299951.0
2005-06-07 19:30:00,82.025,82.061,81.96,82.005,18242299995.0
2005-06-07 20:00:00,82.005,82.085,81.967,81.979,18722699981.0
2005-06-07 20:30:00,81.992,82.053,81.953,82.017,25585099966.0
2005-06-07 21:00:00,82.03,82.076,81.857,81.919,20995799925.0
2005-06-07 21:30:00,81.91,81.972,81.849,81.929,10238499975.0
2005-06-07 22:00:00,81.903,81.98,81.844,81.901,10769800011.0
2005-06-07 22:30:00,81.919,81.991,81.865,81.926,9434199995.0
2005-06-07 23:00:00,81.952,81.986,81.835,81.939,5955499980.0
2005-06-07 23:30:00,81.938,81.996,81.849,81.936,6253699979.0
2005-06-08 00:00:00,81.957,81.979,81.826,81.905,6476900023.0
2005-06-08 00:30:00,81.887,81.994,81.863,81.89,5902699981.0
2005-06-08 01:00:00,81.909,81.945,81.76,81.84,6091299989.0
2005-06-08 01:30:00,81.79,81.966,81.761,81.943,6169600018.0
2005-06-08 02:00:00,81.907,82.168,81.901,81.952,6135399970.0
2005-06-08 02:30:00,81.944,82.045,81.866,81.982,5568900000.0
2005-06-08 03:00:00,81.943,82.0,81.872,81.926,5846699984.0
2005-06-08 03:30:00,81.96,81.968,81.853,81.881,6004299994.0
2005-06-08 04:00:00,81.888,81.925,81.808,81.912,5962500001.0
2005-06-08 04:30:00,81.875,82.064,81.875,82.043,6156399983.0
2005-06-08 05:00:00,82.04,82.108,81.948,81.979,6552399982.0
2005-06-08 05:30:00,81.979,82.095,81.918,82.025,5813099991.0
2005-06-08 06:00:00,81.99,82.083,81.986,82.017,6214499997.0
2005-06-08 06:30:00,82.002,82.103,81.962,82.051,5643199992.0
2005-06-08 07:00:00,82.065,82.146,82.014,82.092,6170400003.0
2005-06-08 07:30:00,82.124,82.159,81.967,82.091,6115300003.0
2005-06-08 08:00:00,82.069,82.137,81.983,82.107,6155799989.0
2005-06-08 08:30:00,82.098,82.228,82.078,82.165,5975799990.0
2005-06-08 09:00:00,82.207,82.229,81.997,82.025,6263399972.0
2005-06-08 09:30:00,82.047,82.114,81.986,82.015,6034099995.0
2005-06-08 10:00:00,81.995,82.115,81.989,82.052,6225699991.0
2005-06-08 10:30:00,82.04,82.132,82.013,82.095,5981700002.0
2005-06-08 11:00:00,82.078,82.146,82.015,82.078,5818499991.0
2005-06-08 11:30:00,82.067,82.204,82.055,82.192,6277799988.0
2005-06-08 12:00:00,82.155,82.225,82.07,82.152,6393700005.0
2005-06-08 12:30:00,82.078,82.2,82.052,82.175,5850599998.0
2005-06-08 13:00:00,82.167,82.198,82.093,82.15,5777099995.0
2005-06-08 13:30:00,82.144,82.174,82.062,82.135,6313399997.0
2005-06-08 14:00:00,82.135,82.312,82.097,82.264,5366099990.0
2005-06-08 14:30:00,82.225,82.343,82.18,82.21,6298599950.0
2005-06-08 15:00:00,82.22,82.29,82.133,82.26,4413199950.0
2005-06-08 15:30:00,82.25,82.3,82.13,82.2,1668000000.0
2005-06-08 16:00:00,82.21,82.25,82.113,82.237,4142799992.0
2005-06-08 16:30:00,82.219,82.246,82.111,82.159,6412199970.0
2005-06-08 17:00:00,82.183,82.227,82.124,82.223,5974099984.0
2005-06-08 17:30:00,82.212,82.247,82.055,82.158,6396599979.0
2005-06-08 18:00:00,82.152,82.173,82.005,82.058,44393899874.0
2005-06-08 18:30:00,82.049,82.124,81.997,82.075,29098699923.0
2005-06-08 19:00:00,82.059,82.234,82.016,82.089,18547799983.0
2005-06-08 19:30:00,82.067,82.147,82.006,82.047,17883099926.0
2005-06-08 20:00:00,82.068,82.105,81.967,82.043,18598799974.0
2005-06-08 20:30:00,82.056,82.146,81.949,81.964,25213699974.0
2005-06-08 21:00:00,82.027,82.158,81.906,82.077,21196299940.0
2005-06-08 21:30:00,82.067,82.136,81.991,82.085,10672399974.0
2005-06-08 22:00:00,82.084,82.171,82.006,82.113,11629899968.0
2005-06-08 22:30:00,82.085,82.192,81.97,81.982,9568999968.0
2005-06-08 23:00:00,82.098,82.155,81.986,82.038,6077899979.0
2005-06-08 23:30:00,82.033,82.107,81.993,82.049,5420899987.0
2005-06-09 00:00:00,82.075,82.129,82.029,82.065,6073299982.0
2005-06-09 00:30:00,82.034,82.208,82.02,82.138,5781499980.0
2005-06-09 01:00:00,82.115,82.191,82.088,82.11,6516999992.0
2005-06-09 01:30:00,82.123,82.22,82.072,82.152,5837299996.0
2005-06-09 02:00:00,82.167,82.172,82.035,82.035,6091299984.0
2005-06-09 02:30:00,82.087,82.127,82.011,82.053,6408499979.0
2005-06-09 03:00:00,82.1,82.114,82.004,82.051,5851299994.0
2005-06-09 03:30:00,82.091,82.258,82.024,82.206,6751800000.0
2005-06-09 04:00:00,82.257,82.329,82.181,82.308,6075699987.0
2005-06-09 04:30:00,82.288,82.316,82.159,82.178,6069399974.0
2005-06-09 05:00:00,82.207,82.231,82.088,82.134,6096499984.0
2005-06-09 05:30:00,82.152,82.182,82.055,82.117,5806599993.0
2005-06-09 06:00:00,82.123,82.233,82.107,82.214,5849400009.0
2005-06-09 06:30:00,82.161,82.277,82.161,82.253,6330699987.0
2005-06-09 07:00:00,82.232,82.265,82.123,82.211,6040499999.0
2005-06-09 07:30:00,82.192,82.245,82.094,82.227,5859899991.0
2005-06-09 08:00:00,82.224,82.325,82.083,82.27,6013500007.0
2005-06-09 08:30:00,82.238,82.316,82.15,82.206,6120399979.0
2005-06-09 09:00:00,82.206,82.285,82.136,82.225,5779699991.0
2005-06-09 09:30:00,82.259,82.368,82.177,82.349,6261699976.0
2005-06-09 10:00:00,82.33,82.378,82.245,82.25,5980499982.0
2005-06-09 10:30:00,82.225,82.344,82.191,82.336,6593599998.0
2005-06-09 11:00:00,82.286,82.417,82.248,82.33,5509599979.0
2005-06-09 11:30:00,82.355,82.438,82.257,82.39,5618399987.0
2005-06-09 12:00:00,82.393,82.453,82.346,82.437,6683999987.0
2005-06-09 12:30:00,82.437,82.464,82.335,82.392,6036499976.0
2005-06-09 13:00:00,82.378,82.481,82.336,82.402,6287099983.0
2005-06-09 13:30:00,82.402,82.449,82.321,82.396,6195599973.0
2005-06-09 14:00:00,82.358,82.407,82.316,82.355,5760999995.0
2005-06-09 14:30:00,82.365,82.413,82.289,82.389,5729299989.0
2005-06-09 15:00:00,82.373,82.499,82.331,82.499,6441399963.0
2005-06-09 15:30:00,82.466,82.502,82.405,82.462,5898999976.0
2005-06-09 16:00:00,82.472,82.551,82.412,82.467,6407100001.0
2005-06-09 16:30:00,82.458,82.558,82.417,82.555,5823900000.0
2005-06-09 17:00:00,82.545,82.64,82.489,82.508,5887799992.0
2005-06-09 17:30:00,82.517,82.594,82.441,82.495,6143499984.0
2005-06-09 18:00:00,82.487,82.66,82.449,82.583,45373199890.0
2005-06-09 18:30:00,82.552,82.648,82.51,82.547,29022499986.0
2005-06-09 19:00:00,82.549,82.607,82.463,82.536,19022899939.0
2005-06-09 19:30:00,82.505,82.551,82.402,82.442,17939599944.0
2005-06-09 20:00:00,82.426,82.556,82.409,82.507,18117699985.0
2005-06-09 20:30:00,82.533,82.541,82.374,82.415,24094699955.0
2005-06-09 21:00:00,82.403,82.506,82.374,82.442,21489099942.0
2005-06-09 21:30:00,82.422,82.505,82.387,82.468,10701999987.0
2005-06-09 22:00:00,82.449,82.515,82.39,82.425,10902199979.0
2005-06-09 22:30:00,82.416,82.515,82.371,82.435,9355799968.0
2005-06-09 23:00:00,82.463,82.494,82.375,82.389,6247999979.0
2005-06-09 23:30:00,82.397,82.5,82.364,82.442,6222499984.0
2005-06-10 00:00:00,82.459,82.497,82.41,82.444,6576699985.0
2005-06-10 00:30:00,82.459,82.508,82.381,82.431,6153199987.0
2005-06-10 01:00:00,82.397,82.503,82.397,82.463,6548299973.0
2005-06-10 01:30:00,82.477,82.552,82.405,82.504,5790400000.0
2005-06-10 02:00:00,82.488,82.529,82.393,82.433,6659099969.0
2005-06-10 02:30:00,82.444,82.458,82.319,82.366,6385399972.0
2005-06-10 03:00:00,82.315,82.372,82.253,82.277,6664399970.0
2005-06-10 03:30:00,82.284,82.372,82.232,82.325,5910899989.0
2005-06-10 04:00:00,82.335,82.398,82.295,82.382,5675699974.0
2005-06-10 04:30:00,82.375,82.409,82.296,82.385,6145999973.0
2005-06-10 05:00:00,82.35,82.38,82.278,82.338,5831999978.0
2005-06-10 05:30:00,82.314,82.366,82.24,82.29,5811699984.0
2005-06-10 06:00:00,82.289,82.332,82.172,82.216,5952199999.0
2005-06-10 06:30:00,82.204,82.259,82.139,82.214,5835699998.0
2005-06-10 07:00:00,82.232,82.299,82.192,82.235,6080299981.0
2005-06-10 07:30:00,82.26,82.277,82.18,82.227,6052199975.0
2005-06-10 08:00:00,82.244,82.291,82.184,82.256,5956299989.0
2005-06-10 08:30:00,82.245,82.356,82.19,82.234,6344199978.0
2005-06-10 09:00:00,82.252,82.32,82.176,82.23,6515399966.0
2005-06-10 09:30:00,82.23,82.29,82.16,82.23,6629999970.0
2005-06-10 10:00:00,82.23,82.39,82.19,82.308,6560799972.0
2005-06-10 10:30:00,82.292,82.464,82.243,82.434,6527499990.0
2005-06-10 11:00:00,82.42,82.457,82.361,82.432,6330899977.0
2005-06-10 11:30:00,82.413,82.501,82.356,82.481,6537899983.0
2005-06-10 12:00:00,82.439,82.537,82.424,82.493,6180699992.0
2005-06-10 12:30:00,82.46,82.511,82.371,82.421,6330499981.0
2005-06-10 13:00:00,82.38,82.484,82.34,82.369,5682199993.0
2005-06-10 13:30:00,82.327,82.451,82.321,82.38,6200299998.0
2005-06-10 14:00:00,82.375,82.544,82.313,82.511,5990899992.0
2005-06-10 14:30:00,82.527,82.616,82.44,82.511,5563399993.0
2005-06-10 15:00:00,82.509,82.567,82.443,82.522,6476399996.0
2005-06-10 15:30:00,82.483,82.563,82.438,82.523,5732299994.0
2005-06-10 16:00:00,82.549,82.695,82.486,82.613,6060699989.0
2005-06-10 16:30:00,82.589,82.669,82.498,82.643,5956400006.0
2005-06-10 17:00:00,82.662,82.726,82.586,82.671,6274899969.0
2005-06-10 17:30:00,82.659,82.72,82.585,82.66,6065300003.0
2005-06-10 18:00:00,82.674,82.77,82.618,82.744,44803499890.0
2005-06-10 18:30:00,82.755,82.834,82.687,82.749,28447499958.0
2005-06-10 19:00:00,82.734,82.802,82.543,82.59,18722699951.0
2005-06-10 19:30:00,82.591,82.664,82.443,82.589,17622199951.0
2005-06-10 20:00:00,82.597,82.655,82.517,82.625,19413999948.0
2005-06-10 20:30:00,82.619,82.685,82.573,82.639,24445899990.0
2005-06-10 21:00:00,82.635,82.777,82.611,82.689,21315199960.0
2005-06-10 21:30:00,82.683,82.756,82.636,82.682,11320499962.0
2005-06-10 22:00:00,82.692,82.81,82.668,82.765,10846199968.0
2005-06-10 22:30:00,82.769,82.793,82.656,82.73,9266699965.0
2005-06-10 23:00:00,82.74,82.76,82.69,82.74,2876799968.0
2005-06-10 23:30:00,82.72,82.75,82.7,82.75,1258599986.0
2005-06-12 23:00:00,82.733,82.841,82.716,82.801,5880899964.0
2005-06-12 23:30:00,82.792,82.902,82.764,82.802,5738899984.0
2005-06-13 00:00:00,82.82,82.843,82.717,82.793,6038599980.0
2005-06-13 00:30:00,82.807,82.833,82.71,82.743,6332899974.0
2005-06-13 01:00:00,82.757,82.791,82.653,82.656,6274899986.0
2005-06-13 01:30:00,82.698,82.748,82.563,82.597,6215299970.0
2005-06-13 02:00:00,82.565,82.689,82.533,82.653,6577199974.0
2005-06-13 02:30:00,82.655,82.743,82.581,82.679,5770899982.0
2005-06-13 03:00:00,82.671,82.798,82.632,82.656,5867700009.0
2005-06-13 03:30:00,82.677,82.698,82.581,82.608,6191999991.0
2005-06-13 04:00:00,82.592,82.76,82.577,82.73,6222599986.0
2005-06-13 04:30:00,82.721,82.779,82.608,82.672,6281499985.0
2005-06-13 05:00:00,82.662,82.704,82.595,82.654,5694899986.0
2005-06-13 05:30:00,82.623,82.697,82.551,82.635,5509499981.0
2005-06-13 06:00:00,82.654,82.704,82.578,82.623,5958499994.0
2005-06-13 06:30:00,82.638,82.781,82.609,82.727,6567899991.0
2005-06-13 07:00:00,82.753,82.868,82.689,82.848,6237699993.0
2005-06-13 07:30:00,82.822,82.877,82.769,82.834,6037399997.0
2005-06-13 08:00:00,82.805,82.857,82.705,82.773,5828699979.0
2005-06-13 08:30:00,82.745,82.863,82.719,82.81,5944499993.0
2005-06-13 09:00:00,82.837,82.913,82.767,82.86,5778099967.0
2005-06-13 09:30:00,82.846,82.94,82.802,82.853,6083599994.0
2005-06-13 10:00:00,82.848,83.027,82.84,82.981,6085299980.0
2005-06-13 10:30:00,82.972,83.046,82.826,82.887,5657500001.0
2005-06-13 11:00:00,82.869,83.086,82.826,82.972,5696599975.0
2005-06-13 11:30:00,82.995,83.129,82.97,83.083,6262399976.0
2005-06-13 12:00:00,83.078,83.16,83.059,83.143,6081899991.0
2005-06-13 12:30:00,83.136,83.24,83.075,83.176,5907699982.0
2005-06-13 13:00:00,83.168,83.218,83.101,83.213,6384399975.0
2005-06-13 13:30:00,83.164,83.195,82.985,83.042,6098700005.0
2005-06-13 14:00:00,83.04,83.119,82.972,83.086,5914899989.0
2005-06-13 14:30:00,83.074,83.265,83.026,83.234,5687699979.0
2005-06-13 15:00:00,83.193,83.308,83.17,83.253,6133000000.0
2005-06-13 15:30:00,83.233,83.299,83.152,83.265,5833199975.0
2005-06-13 16:00:00,83.264,83.331,83.188,83.3,6427500011.0
2005-06-13 16:30:00,83.258,83.448,83.218,83.438,5724099978.0
2005-06-13 17:00:00,83.403,83.43,83.216,83.264,6216799984.0
2005-06-13 17:30:00,83.263,83.333,83.123,83.153,5992599987.0
2005-06-13 18:00:00,83.115,83.346,83.115,83.345,46276499922.0
2005-06-13 18:30:00,83.327,83.435,83.28,83.412,29402499914.0
2005-06-13 19:00:00,83.394,83.488,83.298,83.327,18950399956.0
2005-06-13 19:30:00,83.323,83.441,83.288,83.393,17952299949.0
2005-06-13 20:00:00,83.425,83.448,83.308,83.387,18807099953.0
2005-06-13 20:30:00,83.398,83.472,83.296,83.341,24386299931.0
2005-06-13 21:00:00,83.355,83.401,83.264,83.342,21502199953.0
2005-06-13 21:30:00,83.329,83.403,83.307,83.33,10993599989.0
2005-06-13 22:00:00,83.354,83.447,83.297,83.382,10767899985.0
2005-06-13 22:30:00,83.37,83.437,83.315,83.315,9586099978.0
2005-06-13 23:00:00,83.398,83.433,83.325,83.405,6092999976.0
2005-06-13 23:30:00,83.402,83.44,83.283,83.385,5602299991.0
2005-06-14 00:00:00,83.386,83.415,83.285,83.346,5912199989.0
2005-06-14 00:30:00,83.301,83.387,83.267,83.301,6123699985.0
2005-06-14 01:00:00,83.338,83.413,83.284,83.35,6365199970.0
2005-06-14 01:30:00,83.334,83.449,83.292,83.421,6541999984.0
2005-06-14 02:00:00,83.396,83.525,83.357,83.478,6471299997.0
2005-06-14 02:30:00,83.498,83.775,83.442,83.741,5971399983.0
2005-06-14 03:00:00,83.738,83.764,83.644,83.745,6181899971.0
2005-06-14 03:30:00,83.721,83.747,83.547,83.637,6045899979.0
2005-06-14 04:00:00,83.61,83.645,83.505,83.591,6106099989.0
2005-06-14 04:30:00,83.59,83.63,83.546,83.572,5849999998.0
2005-06-14 05:00:00,83.57,83.637,83.502,83.563,5644799989.0
2005-06-14 05:30:00,83.544,83.575,83.485,83.519,5629499989.0
2005-06-14 06:00:00,83.486,83.619,83.44,83.556,6044299996.0
2005-06-14 06:30:00,83.555,83.612,83.404,83.443,6065299974.0
2005-06-14 07:00:00,83.409,83.564,83.4,83.51,6065099996.0
2005-06-14 07:30:00,83.486,83.597,83.474,83.574,6600399983.0
2005-06-14 08:00:00,83.574,83.651,83.428,83.555,5831599995.0
2005-06-14 08:30:00,83.516,83.613,83.493,83.613,5969599999.0
2005-06-14 09:00:00,83.59,83.665,83.483,83.538,5856199976.0
2005-06-14 09:30:00,83.524,83.623,83.521,83.591,6224599993.0
2005-06-14 10:00:00,83.585,83.667,83.534,83.636,5929999990.0
2005-06-14 10:30:00,83.636,83.7,83.592,83.659,6527799983.0
2005-06-14 11:00:00,83.64,83.723,83.596,83.683,5705200001.0
2005-06-14 11:30:00,83.671,83.755,83.606,83.634,6654399973.0
2005-06-14 12:00:00,83.616,83.67,83.511,83.625,5831399982.0
2005-06-14 12:30:00,83.578,83.63,83.514,83.537,6411099956.0
2005-06-14 13:00:00,83.529,83.608,83.481,83.532,5714600000.0
2005-06-14 13:30:00,83.484,83.679,83.484,83.621,6392999996.0
2005-06-14 14:00:00,83.652,83.677,83.528,83.575,5677199990.0
2005-06-14 14:30:00,83.589,83.816,83.554,83.689,6072999986.0
2005-06-14 15:00:00,83.727,83.803,83.589,83.633,6113299997.0
2005-06-14 15:30:00,83.623,83.735,83.532,83.591,6080199968.0
2005-06-14 16:00:00,83.599,83.657,83.535,83.623,6180799985.0
2005-06-14 16:30:00,83.59,83.672,83.541,83.65,6234099972.0
2005-06-14 17:00:00,83.627,83.758,83.592,83.706,5771700005.0
2005-06-14 17:30:00,83.703,83.787,83.646,83.703,5715600009.0
2005-06-14 18:00:00,83.678,83.81,83.645,83.756,45872499918.0
2005-06-14 18:30:00,83.73,83.788,83.583,83.666,28679799972.0
2005-06-14 19:00:00,83.649,83.699,83.521,83.6,18542099983.0
2005-06-14 19:30:00,83.594,83.636,83.518,83.549,18257599987.0
2005-06-14 20:00:00,83.553,83.608,83.499,83.545,18044799951.0
2005-06-14 20:30:00,83.536,83.634,83.522,83.585,25590399975.0
2005-06-14 21:00:00,83.611,83.669,83.546,83.576,21609799974.0
2005-06-14 21:30:00,83.62,83.657,83.473,83.529,11458699971.0
2005-06-14 22:00:00,83.525,83.654,83.497,83.601,11020999970.0
2005-06-14 22:30:00,83.558,83.632,83.459,83.502,9480900022.0
2005-06-14 23:00:00,83.532,83.581,83.442,83.524,6038100002.0
2005-06-14 23:30:00,83.507,83.573,83.452,83.509,6187999985.0
2005-06-15 00:00:00,83.537,83.562,83.428,83.482,6188299988.0
2005-06-15 00:30:00,83.473,83.546,83.426,83.546,6593600012.0
2005-06-15 01:00:00,83.51,83.62,83.468,83.586,6126899993.0
2005-06-15 01:30:00,83.58,83.609,83.483,83.531,6322499985.0
2005-06-15 02:00:00,83.5,83.615,83.484,83.548,5670399983.0
2005-06-15 02:30:00,83.546,83.599,83.493,83.535,5898599987.0
2005-06-15 03:00:00,83.537,83.561,83.362,83.406,5878499986.0
2005-06-15 03:30:00,83.374,83.493,83.332,83.379,6153099982.0
2005-06-15 04:00:00,83.333,83.456,83.328,83.413,5800399980.0
2005-06-15 04:30:00,83.363,83.438,83.324,83.367,6372599981.0
2005-06-15 05:00:00,83.354,83.51,83.329,83.415,5988299976.0
2005-06-15 05:30:00,83.432,83.527,83.394,83.477,5675099992.0
2005-06-15 06:00:00,83.468,83.555,83.381,83.445,6534300004.0
2005-06-15 06:30:00,83.425,83.482,83.338,83.41,5679299986.0
2005-06-15 07:00:00,83.356,83.423,83.304,83.395,5970299987.0
2005-06-15 07:30:00,83.387,83.446,83.319,83.373,6073099992.0
2005-06-15 08:00:00,83.372,83.49,83.354,83.475,5700899979.0
2005-06-15 08:30:00,83.441,83.538,83.398,83.477,6138400005.0
2005-06-15 09:00:00,83.438,83.559,83.427,83.497,5698600009.0
2005-06-15 09:30:00,83.501,83.645,83.482,83.579,5828499984.0
2005-06-15 10:00:00,83.565,83.62,83.493,83.545,6077699982.0
2005-06-15 10:30:00,83.552,83.616,83.505,83.555,6727199973.0
2005-06-15 11:00:00,83.575,83.638,83.512,83.618,5329799987.0
2005-06-15 11:30:00,83.583,83.675,83.577,83.666,6015199990.0
2005-06-15 12:00:00,83.643,83.666,83.528,83.573,5624999995.0
2005-06-15 12:30:00,83.543,83.659,83.526,83.546,6199999960.0
2005-06-15 13:00:00,83.554,83.713,83.519,83.663,5904499989.0
2005-06-15 13:30:00,83.628,83.748,83.617,83.7,6245899971.0
2005-06-15 14:00:00,83.703,83.844,83.645,83.77,5634299981.0
2005-06-15 14:30:00,83.776,83.875,83.654,83.838,5679499985.0
2005-06-15 15:00:00,83.802,83.904,83.738,83.79,6136599983.0
2005-06-15 15:30:00,83.778,83.929,83.716,83.877,5757700012.0
2005-06-15 16:00:00,83.932,83.947,83.821,83.884,6187699987.0
2005-06-15 16:30:00,83.841,83.961,83.8,83.901,6316299994.0
2005-06-15 17:00:00,83.897,84.012,83.82,83.952,6471199980.0
2005-06-15 17:30:00,83.949,84.011,83.865,83.94,5983799978.0
2005-06-15 18:00:00,83.929,84.033,83.899,83.998,42565499885.0
2005-06-15 18:30:00,84.0,84.059,83.907,83.984,29001999985.0
2005-06-15 19:00:00,83.959,84.078,83.921,84.026,18622999957.0
2005-06-15 19:30:00,84.02,84.079,83.946,84.035,18373999964.0
2005-06-15 20:00:00,84.031,84.071,83.966,84.0,18817699944.0
2005-06-15 20:30:00,83.999,84.127,83.971,84.099,25853499962.0
2005-06-15 21:00:00,84.132,84.147,84.005,84.042,21225999973.0
2005-06-15 21:30:00,84.03,84.104,83.985,84.062,10843399966.0
2005-06-15 22:00:00,84.041,84.117,84.001,84.05,11025099972.0
2005-06-15 22:30:00,84.067,84.092,83.957,83.957,9297699985.0
2005-06-15 23:00:00,84.034,84.067,83.946,83.971,5867499997.0
2005-06-15 23:30:00,84.005,84.095,83.951,84.054,5868499976.0
2005-06-16 00:00:00,84.081,84.124,84.013,84.098,6642899979.0
2005-06-16 00:30:00,84.065,84.107,83.932,83.946,6025899976.0
2005-06-16 01:00:00,83.964,84.02,83.835,83.944,6255899978.0
2005-06-16 01:30:00,83.932,83.979,83.869,83.95,5559199972.0
2005-06-16 02:00:00,83.959,84.0,83.844,83.969,6144899977.0
2005-06-16 02:30:00,84.0,84.02,83.88,83.983,5940699983.0
2005-06-16 03:00:00,83.979,84.052,83.926,83.964,6025999992.0
2005-06-16 03:30:00,83.963,84.003,83.811,83.854,6160700001.0
2005-06-16 04:00:00,83.828,83.904,83.8,83.87,5868399994.0
2005-06-16 04:30:00,83.894,83.92,83.83,83.869,6204899997.0
2005-06-16 05:00:00,83.883,83.946,83.848,83.877,5694299985.0
2005-06-16 05:30:00,83.877,83.907,83.795,83.845,5955399989.0
2005-06-16 06:00:00,83.832,83.935,83.818,83.895,6517599983.0
2005-06-16 06:30:00,83.88,83.94,83.8,83.839,6061099985.0
2005-06-16 07:00:00,83.821,83.927,83.817,83.859,5530699980.0
2005-06-16 07:30:00,83.876,83.972,83.853,83.929,6097199993.0
2005-06-16 08:00:00,83.935,84.01,83.864,83.913,5573400000.0
2005-06-16 08:30:00,83.882,83.932,83.742,83.763,6543999984.0
2005-06-16 09:00:00,83.743,83.802,83.674,83.71,5867999981.0
2005-06-16 09:30:00,83.696,83.822,83.684,83.785,5522899984.0
2005-06-16 10:00:00,83.768,83.916,83.745,83.845,6101900001.0
2005-06-16 10:30:00,83.842,83.971,83.832,83.864,6184400008.0
2005-06-16 11:00:00,83.884,83.947,83.824,83.923,5622599968.0
2005-06-16 11:30:00,83.886,84.061,83.886,84.017,6598700013.0
2005-06-16 12:00:00,84.015,84.057,83.897,83.961,6303599991.0
2005-06-16 12:30:00,83.923,84.078,83.898,84.029,6039699975.0
2005-06-16 13:00:00,84.048,84.112,83.879,83.921,5778499999.0
2005-06-16 13:30:00,83.898,84.004,83.867,83.991,6096900001.0
2005-06-16 14:00:00,84.007,84.048,83.935,83.963,5878099989.0
2005-06-16 14:30:00,83.977,84.079,83.882,83.942,6169299995.0
2005-06-16 15:00:00,83.946,84.19,83.939,84.17,6510099982.0
2005-06-16 15:30:00,84.12,84.205,84.069,84.069,6055900007.0
2005-06-16 16:00:00,84.075,84.186,84.03,84.1,6193699979.0
2005-06-16 16:30:00,84.06,84.269,84.057,84.217,6071399989.0
2005-06-16 17:00:00,84.243,84.312,84.172,84.21,6105499989.0
2005-06-16 17:30:00,84.217,84.308,84.179,84.191,6087200008.0
2005-06-16 18:00:00,84.171,84.286,84.086,84.139,46768799868.0
2005-06-16 18:30:00,84.159,84.23,84.093,84.184,27997999950.0
2005-06-16 19:00:00,84.205,84.258,84.129,84.181,18918899961.0
2005-06-16 19:30:00,84.153,84.345,84.146,84.285,17996799977.0
2005-06-16 20:00:00,84.27,84.359,84.219,84.283,18785499944.0
2005-06-16 20:30:00,84.246,84.406,84.234,84.352,24671799978.0
2005-06-16 21:00:00,84.362,84.398,84.179,84.276,21280999931.0
2005-06-16 21:30:00,84.276,84.284,84.149,84.245,11383799991.0
2005-06-16 22:00:00,84.223,84.252,84.149,84.18,10923799974.0
2005-06-16 22:30:00,84.179,84.255,84.105,84.121,8966400005.0
2005-06-16 23:00:00,84.198,84.217,84.09,84.131,6481599990.0
2005-06-16 23:30:00,84.115,84.171,84.062,84.113,5767199994.0
2005-06-17 00:00:00,84.085,84.182,84.053,84.137,6290999993.0
2005-06-17 00:30:00,84.12,84.281,84.112,84.255,6476999979.0
2005-06-17 01:00:00,84.245,84.277,84.125,84.171,5855499989.0
2005-06-17 01:30:00,84.148,84.245,84.109,84.155,6150399974.0
2005-06-17 02:00:00,84.168,84.271,84.14,84.163,6709399985.0
2005-06-17 02:30:00,84.187,84.297,84.117,84.219,5995899972.0
2005-06-17 03:00:00,84.253,84.269,84.119,84.165,6271399974.0
2005-06-17 03:30:00,84.154,84.284,84.123,84.266,5612799973.0
2005-06-17 04:00:00,84.272,84.281,84.106,84.144,6294699988.0
2005-06-17 04:30:00,84.161,84.186,84.063,84.095,6252399986.0
2005-06-17 05:00:00,84.123,84.153,84.025,84.057,5974599996.0
2005-06-17 05:30:00,84.061,84.14,84.01,84.099,5720299977.0
2005-06-17 06:00:00,84.111,84.133,84.047,84.053,6310399986.0
2005-06-17 06:30:00,84.063,84.14,84.049,84.11,6404999969.0
2005-06-17 07:00:00,84.11,84.163,84.021,84.058,6141399986.0
2005-06-17 07:30:00,84.049,84.144,84.018,84.112,5760099983.0
2005-06-17 08:00:00,84.122,84.231,84.083,84.195,5311199990.0
2005-06-17 08:30:00,84.177,84.305,84.118,84.295,5918099992.0
2005-06-17 09:00:00,84.265,84.324,84.204,84.262,5915499980.0
2005-06-17 09:30:00,84.226,84.263,84.086,84.11,5934099969.0
2005-06-17 10:00:00,84.108,84.26,84.098,84.24,6593199975.0
2005-06-17 10:30:00,84.203,84.284,84.166,84.249,6187699971.0
2005-06-17 11:00:00,84.225,84.315,84.106,84.237,6020099988.0
2005-06-17 11:30:00,84.25,84.329,84.201,84.246,6090699999.0
2005-06-17 12:00:00,84.248,84.39,84.224,84.342,6336699995.0
2005-06-17 12:30:00,84.345,84.537,84.318,84.524,6022199984.0
2005-06-17 13:00:00,84.508,84.633,84.46,84.529,6289699989.0
2005-06-17 13:30:00,84.524,84.573,84.444,84.487,6395199997.0
2005-06-17 14:00:00,84.49,84.619,84.472,84.568,5588800003.0
2005-06-17 14:30:00,84.561,84.643,84.44,84.489,5294299982.0
2005-06-17 15:00:00,84.503,84.631,84.395,84.624,5936699967.0
2005-06-17 15:30:00,84.609,84.636,84.495,84.593,6390100021.0
2005-06-17 16:00:00,84.571,84.627,84.442,84.457,6264999999.0
2005-06-17 16:30:00,84.479,84.75,84.44,84.739,5434799980.0
2005-06-17 17:00:00,84.725,84.741,84.459,84.585,6416799971.0
2005-06-17 17:30:00,84.625,84.674,84.455,84.583,6325699980.0
2005-06-17 18:00:00,84.587,84.69,84.532,84.582,46373099917.0
2005-06-17 18:30:00,84.612,84.668,84.546,84.636,28746199987.0
2005-06-17 19:00:00,84.62,84.69,84.585,84.641,18635799966.0
2005-06-17 19:30:00,84.659,84.692,84.566,84.602,17899099963.0
2005-06-17 20:00:00,84.607,84.659,84.478,84.52,18605599967.0
2005-06-17 20:30:00,84.517,84.557,84.429,84.552,24909099967.0
2005-06-17 21:00:00,84.545,84.557,84.399,84.454,20907399952.0
2005-06-17 21:30:00,84.45,84.527,84.39,84.415,11601599987.0
2005-06-17 22:00:00,84.429,84.498,84.372,84.47,10955200010.0
2005-06-17 22:30:00,84.475,84.522,84.384,84.452,9567999965.0
2005-06-17 23:00:00,84.48,84.48,84.37,84.43,2896500000.0
2005-06-17 23:30:00,84.41,84.46,84.33,84.37,1931000000.0
2005-06-19 23:00:00,84.465,84.548,84.446,84.533,5992799992.0
2005-06-19 23:30:00,84.523,84.545,84.415,84.438,6072099987.0
2005-06-20 00:00:00,84.47,84.571,84.435,84.54,5981699990.0
2005-06-20 00:30:00,84.569,84.611,84.461,84.472,6265100001.0
2005-06-20 01:00:00,84.494,84.58,84.46,84.555,6669000007.0
2005-06-20 01:30:00,84.562,84.645,84.517,84.574,6283699982.0
2005-06-20 02:00:00,84.581,84.625,84.519,84.583,5964099980.0
2005-06-20 02:30:00,84.574,84.625,84.465,84.515,6193399986.0
2005-06-20 03:00:00,84.503,84.641,84.425,84.607,5794699998.0
2005-06-20 03:30:00,84.596,84.638,84.502,84.617,6478500002.0
2005-06-20 04:00:00,84.593,84.687,84.544,84.604,6328099970.0
2005-06-20 04:30:00,84.598,84.642,84.511,84.609,6629399967.0
2005-06-20 05:00:00,84.569,84.632,84.505,84.53,5790199994.0
2005-06-20 05:30:00,84.545,84.612,84.518,84.539,5577699990.0
2005-06-20 06:00:00,84.568,84.682,84.553,84.627,5949699987.0
2005-06-20 06:30:00,84.586,84.681,84.565,84.622,6179599982.0
2005-06-20 07:00:00,84.606,84.67,84.538,84.558,6179700001.0
2005-06-20 07:30:00,84.514,84.615,84.494,84.579,6164599953.0
2005-06-20 08:00:00,84.572,84.64,84.46,84.562,5654000005.0
2005-06-20 08:30:00,84.553,84.638,84.495,84.567,6169700009.0
2005-06-20 09:00:00,84.575,84.619,84.466,84.507,6185100009.0
2005-06-20 09:30:00,84.506,84.593,84.459,84.515,5793799999.0
2005-06-20 10:00:00,84.473,84.589,84.452,84.564,6278699991.0
2005-06-20 10:30:00,84.561,84.659,84.519,84.61,6667499979.0
2005-06-20 11:00:00,84.594,84.767,84.559,84.673,5823099996.0
2005-06-20 11:30:00,84.674,84.797,84.647,84.686,5953099982.0
2005-06-20 12:00:00,84.665,84.722,84.597,84.698,5913299978.0
2005-06-20 12:30:00,84.696,84.746,84.636,84.647,5991599980.0
2005-06-20 13:00:00,84.66,84.811,84.641,84.798,5810399984.0
2005-06-20 13:30:00,84.805,84.821,84.679,84.754,6241599996.0
2005-06-20 14:00:00,84.802,84.838,84.663,84.743,5487399982.0
2005-06-20 14:30:00,84.755,84.825,84.704,84.754,5766599986.0
2005-06-20 15:00:00,84.739,84.814,84.677,84.768,6265699981.0
2005-06-20 15:30:00,84.737,84.765,84.597,84.653,5623899994.0
2005-06-20 16:00:00,84.747,84.778,84.651,84.72,6590799991.0
2005-06-20 16:30:00,84.69,84.875,84.687,84.868,5702599988.0
2005-06-20 17:00:00,84.853,84.952,84.832,84.923,5992399988.0
2005-06-20 17:30:00,84.932,85.021,84.88,84.937,6436099996.0
2005-06-20 18:00:00,84.922,85.02,84.855,84.942,45687999880.0
2005-06-20 18:30:00,84.921,85.004,84.869,84.984,29409199930.0
2005-06-20 19:00:00,84.929,85.016,84.882,84.923,18636699944.0
2005-06-20 19:30:00,84.923,84.976,84.873,84.929,18174399932.0
2005-06-20 20:00:00,84.945,84.991,84.848,84.854,18633699959.0
2005-06-20 20:30:00,84.901,84.923,84.767,84.835,25578199950.0
2005-06-20 21:00:00,84.827,84.869,84.767,84.796,20899399936.0
2005-06-20 21:30:00,84.788,84.84,84.717,84.826,10641799983.0
2005-06-20 22:00:00,84.805,84.854,84.72,84.743,11022499962.0
2005-06-20 22:30:00,84.74,84.84,84.61,84.695,9621100007.0
2005-06-20 23:00:00,84.718,84.829,84.649,84.798,5991899991.0
2005-06-20 23:30:00,84.775,84.895,84.74,84.854,6228699985.0
2005-06-21 00:00:00,84.862,84.884,84.772,84.808,6341299991.0
2005-06-21 00:30:00,84.823,84.97,84.791,84.903,6243799988.0
2005-06-21 01:00:00,84.922,84.971,84.881,84.906,6004899969.0
2005-06-21 01:30:00,84.895,84.958,84.856,84.913,6153300011.0
2005-06-21 02:00:00,84.902,84.927,84.785,84.805,6109599977.0
2005-06-21 02:30:00,84.831,84.845,84.707,84.744,5950099996.0
2005-06-21 03:00:00,84.738,84.822,84.689,84.752,6168899993.0
2005-06-21 03:30:00,84.712,84.749,84.647,84.72,6070199990.0
2005-06-21 04:00:00,84.715,84.758,84.653,84.679,6152099985.0
2005-06-21 04:30:00,84.691,84.801,84.659,84.773,6191799982.0
2005-06-21 05:00:00,84.741,84.775,84.67,84.724,6120699987.0
2005-06-21 05:30:00,84.713,84.757,84.634,84.669,5868499989.0
2005-06-21 06:00:00,84.668,84.722,84.62,84.675,5776999990.0
2005-06-21 06:30:00,84.64,84.745,84.616,84.713,6083499971.0
2005-06-21 07:00:00,84.67,84.742,84.643,84.691,5867499973.0
2005-06-21 07:30:00,84.696,84.766,84.638,84.733,5734300010.0
2005-06-21 08:00:00,84.693,84.806,84.671,84.748,5703500006.0
2005-06-21 08:30:00,84.748,84.769,84.612,84.691,6056999981.0
2005-06-21 09:00:00,84.643,84.681,84.577,84.595,5766299987.0
2005-06-21 09:30:00,84.619,84.686,84.542,84.614,5932299999.0
2005-06-21 10:00:00,84.613,84.657,84.526,84.543,5780700004.0
2005-06-21 10:30:00,84.542,84.645,84.519,84.552,6290499995.0
2005-06-21 11:00:00,84.51,84.69,84.466,84.665,5751100009.0
2005-06-21 11:30:00,84.676,84.7,84.518,84.532,6471600006.0
2005-06-21 12:00:00,84.513,84.649,84.499,84.575,5886199999.0
2005-06-21 12:30:00,84.587,84.63,84.515,84.601,5740599994.0
2005-06-21 13:00:00,84.58,84.682,84.542,84.577,6642999981.0
2005-06-21 13:30:00,84.553,84.702,84.522,84.617,6452499986.0
2005-06-21 14:00:00,84.637,84.755,84.559,84.6,5542499999.0
2005-06-21 14:30:00,84.595,84.65,84.46,84.522,5546499988.0
2005-06-21 15:00:00,84.511,84.588,84.318,84.34,6420099987.0
2005-06-21 15:30:00,84.345,84.482,84.264,84.346,6018099995.0
2005-06-21 16:00:00,84.366,84.407,84.277,84.38,6371799986.0
2005-06-21 16:30:00,84.36,84.435,84.237,84.237,6192999983.0
2005-06-21 17:00:00,84.23,84.437,84.184,84.405,5599499990.0
2005-06-21 17:30:00,84.398,84.502,84.328,84.427,6284599983.0
2005-06-21 18:00:00,84.368,84.585,84.365,84.484,45089399891.0
2005-06-21 18:30:00,84.492,84.576,84.444,84.51,28820499956.0
2005-06-21 19:00:00,84.502,84.563,84.43,84.563,18490199973.0
2005-06-21 19:30:00,84.55,84.624,84.507,84.559,18034999944.0
2005-06-21 20:00:00,84.547,84.59,84.458,84.499,19547999971.0
2005-06-21 20:30:00,84.505,84.532,84.368,84.426,25161099931.0
2005-06-21 21:00:00,84.437,84.482,84.354,84.46,21272099961.0
2005-06-21 21:30:00,84.45,84.534,84.389,84.478,10509799968.0
2005-06-21 22:00:00,84.478,84.543,84.428,84.444,11244399962.0
2005-06-21 22:30:00,84.494,84.515,84.383,84.435,9394899988.0
2005-06-21 23:00:00,84.433,84.489,84.305,84.34,6528599982.0
2005-06-21 23:30:00,84.384,84.435,84.301,84.356,6106899981.0
2005-06-22 00:00:00,84.392,84.494,84.372,84.45,6605899992.0
2005-06-22 00:30:00,84.458,84.497,84.363,84.465,5771899998.0
2005-06-22 01:00:00,84.433,84.523,84.382,84.512,6153999985.0
2005-06-22 01:30:00,84.503,84.575,84.433,84.488,6124399995.0
2005-06-22 02:00:00,84.51,84.542,84.394,84.451,6442199992.0
2005-06-22 02:30:00,84.446,84.485,84.335,84.389,6395399975.0
2005-06-22 03:00:00,84.357,84.489,84.321,84.453,6172899995.0
2005-06-22 03:30:00,84.453,84.485,84.355,84.407,5975599993.0
2005-06-22 04:00:00,84.382,84.495,84.361,84.43,5888999987.0
2005-06-22 04:30:00,84.444,84.51,84.418,84.433,5893499996.0
2005-06-22 05:00:00,84.46,84.508,84.405,84.459,5501299986.0
2005-06-22 05:30:00,84.421,84.481,84.336,84.389,5736899988.0
2005-06-22 06:00:00,84.366,84.503,84.353,84.485,5904500001.0
2005-06-22 06:30:00,84.454,84.52,84.38,84.437,5908600001.0
2005-06-22 07:00:00,84.412,84.457,84.324,84.373,5807099996.0
2005-06-22 07:30:00,84.371,84.485,84.31,84.463,6193099975.0
2005-06-22 08:00:00,84.481,84.517,84.336,84.377,5885999979.0
2005-06-22 08:30:00,84.348,84.451,84.333,84.397,6527099992.0
2005-06-22 09:00:00,84.355,84.455,84.338,84.383,5917999964.0
2005-06-22 09:30:00,84.387,84.441,84.331,84.373,5522799992.0
2005-06-22 10:00:00,84.39,84.445,84.335,84.405,5901299977.0
2005-06-22 10:30:00,84.372,84.475,84.364,84.438,6410799992.0
2005-06-22 11:00:00,84.403,84.529,84.354,84.395,6314499979.0
2005-06-22 11:30:00,84.403,84.496,84.315,84.431,7061899981.0
2005-06-22 12:00:00,84.396,84.506,84.39,84.457,6259699978.0
2005-06-22 12:30:00,84.439,84.526,84.372,84.448,6140900000.0
2005-06-22 13:00:00,84.443,84.585,84.425,84.507,5838599991.0
2005-06-22 13:30:00,84.468,84.573,84.417,84.54,6224199996.0
2005-06-22 14:00:00,84.521,84.566,84.455,84.524,5799899980.0
2005-06-22 14:30:00,84.515,84.551,84.445,84.487,4948899981.0
2005-06-22 15:00:00,84.502,84.616,84.468,84.568,6508499985.0
2005-06-22 15:30:00,84.565,84.671,84.536,84.626,5664999996.0
2005-06-22 16:00:00,84.65,84.746,84.6,84.69,6137399979.0
2005-06-22 16:30:00,84.645,84.77,84.632,84.77,6359599992.0
2005-06-22 17:00:00,84.797,84.892,84.708,84.85,5802099987.0
2005-06-22 17:30:00,84.841,84.878,84.748,84.793,6169799985.0
2005-06-22 18:00:00,84.789,84.92,84.679,84.684,45395299973.0
2005-06-22 18:30:00,84.683,84.754,84.626,84.658,28475599943.0
2005-06-22 19:00:00,84.673,84.749,84.602,84.716,18574699979.0
2005-06-22 19:30:00,84.712,84.83,84.68,84.76,17929099942.0
2005-06-22 20:00:00,84.741,84.838,84.694,84.799,19036099987.0
2005-06-22 20:30:00,84.769,84.828,84.639,84.687,24611299920.0
2005-06-22 21:00:00,84.666,84.719,84.599,84.678,21343599930.0
2005-06-22 21:30:00,84.646,84.737,84.619,84.698,11588099951.0
2005-06-22 22:00:00,84.68,84.741,84.607,84.685,10873299982.0
2005-06-22 22:30:00,84.658,84.759,84.627,84.703,9246599975.0
2005-06-22 23:00:00,84.736,84.759,84.636,84.694,6140899976.0
2005-06-22 23:30:00,84.667,84.724,84.592,84.664,6283299985.0
2005-06-23 00:00:00,84.661,84.693,84.56,84.61,6293499975.0
2005-06-23 00:30:00,84.6,84.668,84.523,84.539,5704499991.0
2005-06-23 01:00:00,84.53,84.602,84.491,84.505,6228699998.0
2005-06-23 01:30:00,84.536,84.574,84.473,84.531,6052199985.0
2005-06-23 02:00:00,84.498,84.613,84.472,84.532,6122599990.0
2005-06-23 02:30:00,84.538,84.608,84.502,84.555,6302399991.0
2005-06-23 03:00:00,84.538,84.572,84.4,84.464,6147099988.0
2005-06-23 03:30:00,84.43,84.505,84.395,84.471,5550999980.0
2005-06-23 04:00:00,84.445,84.494,84.408,84.421,5895799999.0
2005-06-23 04:30:00,84.465,84.531,84.425,84.459,6208199985.0
2005-06-23 05:00:00,84.464,84.553,84.447,84.503,5835300008.0
2005-06-23 05:30:00,84.51,84.563,84.443,84.484,6494399989.0
2005-06-23 06:00:00,84.466,84.504,84.412,84.416,5985299966.0
2005-06-23 06:30:00,84.416,84.482,84.362,84.464,6219799990.0
2005-06-23 07:00:00,84.423,84.482,84.359,84.411,5535599992.0
2005-06-23 07:30:00,84.419,84.456,84.342,84.378,5856799990.0
2005-06-23 08:00:00,84.397,84.535,84.351,84.434,5932300001.0
2005-06-23 08:30:00,84.464,84.535,84.287,84.363,6299399980.0
2005-06-23 09:00:00,84.364,84.385,84.033,84.071,6110499971.0
2005-06-23 09:30:00,84.059,84.142,84.018,84.038,6052299997.0
2005-06-23 10:00:00,84.067,84.162,84.037,84.078,5641699986.0
2005-06-23 10:30:00,84.1,84.109,83.966,84.042,6168300004.0
2005-06-23 11:00:00,84.053,84.111,83.975,84.026,6122799996.0
2005-06-23 11:30:00,84.04,84.096,83.933,83.997,6307499992.0
2005-06-23 12:00:00,84.009,84.14,83.953,84.103,6408099997.0
2005-06-23 12:30:00,84.1,84.154,83.972,84.047,6239099990.0
2005-06-23 13:00:00,84.062,84.178,84.012,84.08,6146099986.0
2005-06-23 13:30:00,84.041,84.11,83.923,83.949,6610999995.0
2005-06-23 14:00:00,83.951,84.038,83.818,84.008,5335500002.0
2005-06-23 14:30:00,83.995,84.085,83.902,84.048,5230699985.0
2005-06-23 15:00:00,83.992,84.272,83.954,84.254,6226500005.0
2005-06-23 15:30:00,84.231,84.284,84.075,84.076,6077099987.0
2005-06-23 16:00:00,84.092,84.238,84.043,84.225,6433099987.0
2005-06-23 16:30:00,84.227,84.255,84.012,84.084,5926200012.0
2005-06-23 17:00:00,84.079,84.162,83.974,84.1,6305899986.0
2005-06-23 17:30:00,84.04,84.143,84.014,84.086,6146499978.0
2005-06-23 18:00:00,84.008,84.194,83.969,84.123,45546899887.0
2005-06-23 18:30:00,84.123,84.207,84.069,84.086,28959199939.0
2005-06-23 19:00:00,84.118,84.183,84.044,84.113,18726899951.0
2005-06-23 19:30:00,84.13,84.203,84.088,84.166,17667299963.0
2005-06-23 20:00:00,84.145,84.207,84.077,84.111,18930499930.0
2005-06-23 20:30:00,84.122,84.177,84.047,84.1,24995999970.0
2005-06-23 21:00:00,84.081,84.117,83.983,84.06,21020199967.0
2005-06-23 21:30:00,84.04,84.118,83.978,84.045,11111899991.0
2005-06-23 22:00:00,84.081,84.113,84.01,84.068,10698499964.0
2005-06-23 22:30:00,84.046,84.095,83.9,83.9,9662299995.0
2005-06-23 23:00:00,83.987,84.04,83.906,83.999,6058900001.0
2005-06-23 23:30:00,83.995,84.097,83.936,84.044,6041299987.0
2005-06-24 00:00:00,84.066,84.09,83.887,83.929,5935299988.0
2005-06-24 00:30:00,83.955,83.99,83.76,83.76,6359700015.0
2005-06-24 01:00:00,83.79,83.933,83.75,83.896,6269399999.0
2005-06-24 01:30:00,83.905,83.989,83.875,83.944,5998799974.0
2005-06-24 02:00:00,83.93,83.979,83.783,83.865,6652299986.0
2005-06-24 02:30:00,83.873,83.982,83.816,83.916,6192799988.0
2005-06-24 03:00:00,83.899,83.966,83.865,83.902,5753499987.0
2005-06-24 03:30:00,83.888,84.009,83.867,83.95,5840899979.0
2005-06-24 04:00:00,83.948,84.005,83.89,83.992,5793599992.0
2005-06-24 04:30:00,83.962,84.032,83.917,83.996,6613400008.0
2005-06-24 05:00:00,83.977,84.014,83.902,83.967,6006399978.0
2005-06-24 05:30:00,83.966,84.047,83.922,84.006,6042199989.0
2005-06-24 06:00:00,83.993,84.046,83.914,83.988,5870599998.0
2005-06-24 06:30:00,83.969,84.099,83.969,84.021,6412499999.0
2005-06-24 07:00:00,84.006,84.118,83.993,84.071,6222399971.0
2005-06-24 07:30:00,84.085,84.176,84.041,84.072,5812599963.0
2005-06-24 08:00:00,84.072,84.172,84.017,84.085,5994999991.0
2005-06-24 08:30:00,84.053,84.16,84.004,84.083,6028299991.0
2005-06-24 09:00:00,84.076,84.344,84.066,84.33,5955999982.0
2005-06-24 09:30:00,84.291,84.492,84.245,84.434,5963899979.0
2005-06-24 10:00:00,84.419,84.629,84.415,84.527,5964299988.0
2005-06-24 10:30:00,84.476,84.579,84.4,84.45,6501599977.0
2005-06-24 11:00:00,84.472,84.536,84.383,84.508,5940499972.0
2005-06-24 11:30:00,84.489,84.567,84.426,84.456,6803999987.0
2005-06-24 12:00:00,84.459,84.487,84.326,84.378,5725799981.0
2005-06-24 12:30:00,84.366,84.423,84.236,84.268,6066499983.0
2005-06-24 13:00:00,84.251,84.413,84.218,84.342,6500699973.0
2005-06-24 13:30:00,84.361,84.395,84.243,84.274,6167899990.0
2005-06-24 14:00:00,84.266,84.319,84.21,84.238,6007799994.0
2005-06-24 14:30:00,84.255,84.364,84.06,84.149,6326999979.0
2005-06-24 15:00:00,84.168,84.27,84.034,84.094,6479399998.0
2005-06-24 15:30:00,84.085,84.152,83.996,84.058,5971999990.0
2005-06-24 16:00:00,84.081,84.139,84.009,84.053,6248899973.0
2005-06-24 16:30:00,84.048,84.092,83.858,83.873,5820099984.0
2005-06-24 17:00:00,83.89,83.921,83.729,83.892,6098899991.0
2005-06-24 17:30:00,83.903,83.938,83.8,83.835,6039599988.0
2005-06-24 18:00:00,83.846,83.95,83.724,83.755,45149499932.0
2005-06-24 18:30:00,83.732,83.841,83.688,83.75,29405999918.0
2005-06-24 19:00:00,83.729,83.779,83.613,83.773,18433899944.0
2005-06-24 19:30:00,83.747,83.785,83.644,83.732,16723999965.0
2005-06-24 20:00:00,83.738,83.815,83.661,83.773,18602599962.0
2005-06-24 20:30:00,83.754,83.827,83.684,83.725,27174899936.0
2005-06-24 21:00:00,83.729,83.874,83.67,83.854,21408399939.0
2005-06-24 21:30:00,83.84,83.905,83.776,83.816,11307599988.0
2005-06-24 22:00:00,83.812,83.9,83.788,83.839,10970799994.0
2005-06-24 22:30:00,83.844,83.869,83.771,83.823,9155099993.0
2005-06-24 23:00:00,83.91,83.97,83.87,83.95,4193999985.0
2005-06-24 23:30:00,83.92,84.03,83.9,83.98,2795999990.0
2005-06-26 23:00:00,83.893,83.95,83.811,83.913,5613999983.0
2005-06-26 23:30:00,83.948,84.012,83.861,83.981,5742299985.0
2005-06-27 00:00:00,83.979,84.069,83.958,84.036,6206299976.0
2005-06-27 00:30:00,84.028,84.08,83.956,83.963,6114800003.0
2005-06-27 01:00:00,83.928,84.004,83.784,83.832,6174699984.0
2005-06-27 01:30:00,83.827,83.867,83.747,83.765,5940699981.0
2005-06-27 02:00:00,83.745,83.934,83.728,83.831,6435400005.0
2005-06-27 02:30:00,83.835,83.953,83.816,83.918,5686699986.0
2005-06-27 03:00:00,83.858,84.019,83.858,83.975,6483799995.0
2005-06-27 03:30:00,83.984,84.056,83.917,83.96,5785099957.0
2005-06-27 04:00:00,83.934,84.029,83.903,83.975,5861400011.0
2005-06-27 04:30:00,83.96,84.015,83.902,83.97,6293099982.0
2005-06-27 05:00:00,83.965,84.026,83.912,83.971,5791299978.0
2005-06-27 05:30:00,83.997,84.052,83.95,84.052,6082700003.0
2005-06-27 06:00:00,84.049,84.054,83.926,83.978,6432599991.0
2005-06-27 06:30:00,83.94,84.006,83.919,83.971,6237299993.0
2005-06-27 07:00:00,83.956,84.074,83.909,84.045,5936499988.0
2005-06-27 07:30:00,84.037,84.089,83.93,84.05,6172699992.0
2005-06-27 08:00:00,84.047,84.133,83.969,84.061,5748600005.0
2005-06-27 08:30:00,84.043,84.154,83.996,84.074,5992499990.0
2005-06-27 09:00:00,84.053,84.103,83.783,83.814,5718499999.0
2005-06-27 09:30:00,83.796,83.929,83.756,83.868,5997399994.0
2005-06-27 10:00:00,83.86,83.956,83.84,83.911,5815699980.0
2005-06-27 10:30:00,83.888,84.055,83.875,84.026,6152899997.0
2005-06-27 11:00:00,84.007,84.052,83.88,83.925,6067999972.0
2005-06-27 11:30:00,83.932,84.033,83.859,83.889,6283499992.0
2005-06-27 12:00:00,83.85,84.04,83.845,83.992,6253599993.0
2005-06-27 12:30:00,83.993,84.044,83.916,83.984,6336099996.0
2005-06-27 13:00:00,83.969,84.087,83.911,84.05,5702200004.0
2005-06-27 13:30:00,84.028,84.175,84.007,84.119,6173499984.0
2005-06-27 14:00:00,84.107,84.143,83.984,84.047,5909999987.0
2005-06-27 14:30:00,83.999,84.197,83.982,84.18,5871299980.0
2005-06-27 15:00:00,84.199,84.199,84.02,84.114,5980099996.0
2005-06-27 15:30:00,84.099,84.213,84.075,84.093,6356799979.0
2005-06-27 16:00:00,84.082,84.238,84.079,84.162,6064999994.0
2005-06-27 16:30:00,84.128,84.179,84.028,84.057,6027799963.0
2005-06-27 17:00:00,84.059,84.168,83.981,84.019,5980699986.0
2005-06-27 17:30:00,84.01,84.105,83.95,84.083,5920399980.0
2005-06-27 18:00:00,84.022,84.1,83.907,83.943,45097099861.0
2005-06-27 18:30:00,83.926,84.022,83.91,83.974,29175599907.0
2005-06-27 19:00:00,83.983,84.076,83.947,84.049,19260499973.0
2005-06-27 19:30:00,84.053,84.162,83.97,84.119,17977199975.0
2005-06-27 20:00:00,84.108,84.185,84.053,84.122,19548699950.0
2005-06-27 20:30:00,84.102,84.15,84.036,84.109,24984899946.0
2005-06-27 21:00:00,84.096,84.142,83.998,84.057,21064399964.0
2005-06-27 21:30:00,84.052,84.139,84.025,84.071,11793499949.0
2005-06-27 22:00:00,84.045,84.112,83.995,84.026,10528699990.0
2005-06-27 22:30:00,84.038,84.077,83.929,83.937,9715199979.0
2005-06-27 23:00:00,84.008,84.101,83.918,84.016,5815899989.0
2005-06-27 23:30:00,83.977,84.051,83.891,83.99,5719399992.0
2005-06-28 00:00:00,84.005,84.048,83.925,83.974,5858200007.0
2005-06-28 00:30:00,83.949,84.066,83.949,83.988,5976700002.0
2005-06-28 01:00:00,83.992,84.046,83.94,84.012,6306799973.0
2005-06-28 01:30:00,84.01,84.217,83.995,84.158,5705399993.0
2005-06-28 02:00:00,84.173,84.234,84.123,84.234,6233600008.0
2005-06-28 02:30:00,84.193,84.227,84.067,84.123,6277799981.0
2005-06-28 03:00:00,84.114,84.21,84.05,84.148,6329299992.0
2005-06-28 03:30:00,84.175,84.219,84.065,84.102,6068199982.0
2005-06-28 04:00:00,84.128,84.193,84.085,84.111,5761299981.0
2005-06-28 04:30:00,84.085,84.151,84.056,84.076,5704499988.0
2005-06-28 05:00:00,84.094,84.198,84.055,84.092,5798599997.0
2005-06-28 05:30:00,84.134,84.27,84.091,84.207,5713299992.0
2005-06-28 06:00:00,84.214,84.252,84.132,84.178,6421799982.0
2005-06-28 06:30:00,84.16,84.208,84.103,84.141,5923100002.0
2005-06-28 07:00:00,84.108,84.223,84.1,84.185,5790999998.0
2005-06-28 07:30:00,84.162,84.281,84.133,84.238,6194199968.0
2005-06-28 08:00:00,84.236,84.303,84.156,84.251,5735799990.0
2005-06-28 08:30:00,84.229,84.264,84.068,84.175,6395300001.0
2005-06-28 09:00:00,84.187,84.211,84.091,84.125,6233399995.0
2005-06-28 09:30:00,84.112,84.254,84.099,84.192,5711599992.0
2005-06-28 10:00:00,84.21,84.37,84.184,84.344,5319499979.0
2005-06-28 10:30:00,84.323,84.377,84.247,84.287,6328900003.0
2005-06-28 11:00:00,84.294,84.413,84.195,84.367,5727099986.0
2005-06-28 11:30:00,84.381,84.474,84.331,84.357,6302099985.0
2005-06-28 12:00:00,84.349,84.48,84.28,84.438,5978899993.0
2005-06-28 12:30:00,84.447,84.539,84.368,84.52,6341899982.0
2005-06-28 13:00:00,84.486,84.527,84.344,84.394,6017799983.0
2005-06-28 13:30:00,84.378,84.394,84.152,84.16,6354299962.0
2005-06-28 14:00:00,84.17,84.236,84.097,84.17,5905099982.0
2005-06-28 14:30:00,84.163,84.296,84.133,84.152,6007400014.0
2005-06-28 15:00:00,84.13,84.299,84.052,84.248,5710299983.0
2005-06-28 15:30:00,84.224,84.333,84.108,84.237,5872199963.0
2005-06-28 16:00:00,84.22,84.3,84.126,84.149,6245499975.0
2005-06-28 16:30:00,84.131,84.26,84.092,84.121,5743099962.0
2005-06-28 17:00:00,84.071,84.159,83.927,83.983,5768799975.0
2005-06-28 17:30:00,84.01,84.083,83.948,84.008,5386399992.0
2005-06-28 18:00:00,83.922,84.145,83.922,84.094,47585299989.0
2005-06-28 18:30:00,84.071,84.155,84.03,84.07,28111199920.0
2005-06-28 19:00:00,84.063,84.124,83.98,84.01,19373499936.0
2005-06-28 19:30:00,84.0,84.082,83.817,83.863,17653499969.0
2005-06-28 20:00:00,83.867,83.93,83.798,83.887,19397499962.0
2005-06-28 20:30:00,83.849,83.921,83.786,83.825,25155999964.0
2005-06-28 21:00:00,83.823,83.881,83.746,83.83,21329399960.0
2005-06-28 21:30:00,83.787,83.899,83.777,83.825,11238699975.0
2005-06-28 22:00:00,83.81,83.93,83.786,83.833,10667199971.0
2005-06-28 22:30:00,83.85,83.916,83.779,83.813,9936499995.0
2005-06-28 23:00:00,83.894,83.94,83.768,83.92,6652499991.0
2005-06-28 23:30:00,83.905,83.95,83.848,83.884,6004699990.0
2005-06-29 00:00:00,83.919,83.959,83.86,83.947,6135199981.0
2005-06-29 00:30:00,83.934,83.953,83.823,83.846,5875599994.0
2005-06-29 01:00:00,83.833,83.9,83.798,83.827,5900699981.0
2005-06-29 01:30:00,83.85,83.923,83.803,83.887,6361599988.0
2005-06-29 02:00:00,83.89,83.935,83.823,83.847,6119599993.0
2005-06-29 02:30:00,83.864,83.969,83.83,83.92,6088199980.0
2005-06-29 03:00:00,83.912,84.011,83.872,83.954,6249399991.0
2005-06-29 03:30:00,83.966,84.067,83.904,84.019,6142099988.0
2005-06-29 04:00:00,83.994,84.082,83.957,84.051,6066499972.0
2005-06-29 04:30:00,84.062,84.084,83.94,84.013,5869099996.0
2005-06-29 05:00:00,83.973,84.051,83.921,83.955,6329799999.0
2005-06-29 05:30:00,83.944,84.003,83.903,83.948,5713799992.0
2005-06-29 06:00:00,83.95,84.023,83.912,83.98,6326399960.0
2005-06-29 06:30:00,83.974,84.016,83.912,83.976,6190300004.0
2005-06-29 07:00:00,83.938,84.031,83.926,84.0,6047300004.0
2005-06-29 07:30:00,83.97,84.05,83.921,83.944,5757699979.0
2005-06-29 08:00:00,83.934,84.04,83.912,83.996,5962600002.0
2005-06-29 08:30:00,83.968,83.996,83.894,83.923,5846099968.0
2005-06-29 09:00:00,83.921,83.984,83.857,83.972,6055199995.0
2005-06-29 09:30:00,83.989,84.148,83.936,84.109,6001099990.0
2005-06-29 10:00:00,84.109,84.162,84.058,84.142,6055099994.0
2005-06-29 10:30:00,84.14,84.185,83.978,84.04,6520499972.0
2005-06-29 11:00:00,84.035,84.142,84.003,84.089,6035199975.0
2005-06-29 11:30:00,84.047,84.174,84.025,84.13,6599900004.0
2005-06-29 12:00:00,84.111,84.182,84.054,84.149,6074299986.0
2005-06-29 12:30:00,84.146,84.228,84.037,84.055,6378199996.0
2005-06-29 13:00:00,84.052,84.16,84.027,84.109,6142699993.0
2005-06-29 13:30:00,84.092,84.16,84.026,84.042,6619299988.0
2005-06-29 14:00:00,84.055,84.116,83.995,84.074,5923399991.0
2005-06-29 14:30:00,84.063,84.109,83.892,83.935,5852699990.0
2005-06-29 15:00:00,83.923,84.058,83.865,84.054,6706099988.0
2005-06-29 15:30:00,84.077,84.082,83.926,84.03,5950599998.0
2005-06-29 16:00:00,84.006,84.035,83.888,83.97,6682699994.0
2005-06-29 16:30:00,83.977,84.116,83.884,84.026,6358099976.0
2005-06-29 17:00:00,84.027,84.097,83.938,83.997,6570499973.0
2005-06-29 17:30:00,83.993,84.179,83.984,84.06,6295199985.0
2005-06-29 18:00:00,84.051,84.14,83.971,84.049,44268899937.0
2005-06-29 18:30:00,84.046,84.122,83.994,84.038,29417099967.0
2005-06-29 19:00:00,83.995,84.129,83.94,84.078,18614499972.0
2005-06-29 19:30:00,84.092,84.244,84.008,84.238,17292299975.0
2005-06-29 20:00:00,84.206,84.264,84.094,84.139,18817899950.0
2005-06-29 20:30:00,84.126,84.218,84.093,84.16,25856399939.0
2005-06-29 21:00:00,84.127,84.238,84.105,84.179,21069999959.0
2005-06-29 21:30:00,84.136,84.218,84.098,84.176,11545799996.0
2005-06-29 22:00:00,84.175,84.225,84.101,84.18,10551099997.0
2005-06-29 22:30:00,84.167,84.206,84.057,84.098,9485699971.0
2005-06-29 23:00:00,84.154,84.207,84.048,84.146,5906699971.0
2005-06-29 23:30:00,84.17,84.211,84.093,84.163,6342599982.0
2005-06-30 00:00:00,84.161,84.195,84.097,84.136,6071699987.0
2005-06-30 00:30:00,84.139,84.21,84.089,84.175,5871300005.0
2005-06-30 01:00:00,84.169,84.382,84.137,84.322,6575199991.0
2005-06-30 01:30:00,84.32,84.408,84.279,84.286,5948799996.0
2005-06-30 02:00:00,84.325,84.365,84.243,84.33,5844199974.0
2005-06-30 02:30:00,84.313,84.393,84.27,84.299,5901700001.0
2005-06-30 03:00:00,84.277,84.332,84.174,84.221,6148699973.0
2005-06-30 03:30:00,84.248,84.269,84.153,84.243,6348500017.0
2005-06-30 04:00:00,84.224,84.33,84.192,84.236,6023999978.0
2005-06-30 04:30:00,84.255,84.284,84.157,84.195,6573799992.0
2005-06-30 05:00:00,84.19,84.237,84.138,84.201,5401999986.0
2005-06-30 05:30:00,84.159,84.223,84.129,84.168,5831799987.0
2005-06-30 06:00:00,84.18,84.215,84.101,84.159,6522099999.0
2005-06-30 06:30:00,84.16,84.282,84.117,84.243,6030199980.0
2005-06-30 07:00:00,84.238,84.297,84.179,84.202,5290200002.0
2005-06-30 07:30:00,84.208,84.242,84.114,84.125,6299399980.0
2005-06-30 08:00:00,84.125,84.262,84.092,84.118,6010299992.0
2005-06-30 08:30:00,84.108,84.161,84.047,84.113,6493599989.0
2005-06-30 09:00:00,84.134,84.268,84.066,84.234,5475100008.0
2005-06-30 09:30:00,84.229,84.288,84.172,84.185,5468600010.0
2005-06-30 10:00:00,84.188,84.242,84.059,84.156,6571899978.0
2005-06-30 10:30:00,84.132,84.228,84.098,84.191,6562099984.0
2005-06-30 11:00:00,84.17,84.262,84.016,84.059,5595399994.0
2005-06-30 11:30:00,84.042,84.181,84.001,84.103,6825499981.0
2005-06-30 12:00:00,84.077,84.249,84.064,84.135,5596599973.0
2005-06-30 12:30:00,84.128,84.198,84.018,84.131,6249099983.0
2005-06-30 13:00:00,84.108,84.157,84.044,84.091,6048099979.0
2005-06-30 13:30:00,84.058,84.206,84.054,84.165,6108299983.0
2005-06-30 14:00:00,84.155,84.32,84.125,84.234,5715900004.0
2005-06-30 14:30:00,84.249,84.356,84.214,84.333,5707099988.0
2005-06-30 15:00:00,84.323,84.44,84.168,84.273,6222499978.0
2005-06-30 15:30:00,84.255,84.36,84.251,84.298,5905399995.0
2005-06-30 16:00:00,84.301,84.348,84.227,84.31,6418499981.0
2005-06-30 16:30:00,84.297,84.542,84.294,84.446,6072199988.0
2005-06-30 17:00:00,84.469,84.552,84.391,84.49,6200399966.0
2005-06-30 17:30:00,84.507,84.58,84.366,84.403,5884599997.0
2005-06-30 18:00:00,84.448,84.55,84.396,84.475,43065699925.0
2005-06-30 18:30:00,84.485,84.575,84.408,84.461,29087799903.0
2005-06-30 19:00:00,84.459,84.514,84.338,84.402,18271899964.0
2005-06-30 19:30:00,84.398,84.478,84.309,84.351,17994899978.0
2005-06-30 20:00:00,84.351,84.457,84.262,84.288,19015799948.0
2005-06-30 20:30:00,84.316,84.378,84.16,84.193,26107699980.0
2005-06-30 21:00:00,84.207,84.434,84.14,84.306,21407199979.0
2005-06-30 21:30:00,84.31,84.427,84.271,84.406,11127699968.0
2005-06-30 22:00:00,84.429,84.483,84.292,84.417,10315199985.0
2005-06-30 22:30:00,84.442,84.563,84.338,84.439,9493599992.0
2005-06-30 23:00:00,84.582,84.582,84.419,84.507,6357199991.0
2005-06-30 23:30:00,84.521,84.564,84.419,84.475,5920899996.0
2005-07-01 00:00:00,84.464,84.703,84.458,84.588,6534399990.0
2005-07-01 00:30:00,84.573,84.59,84.371,84.479,6106600012.0
2005-07-01 01:00:00,84.475,84.498,84.386,84.413,5945799980.0
2005-07-01 01:30:00,84.403,84.455,84.251,84.261,6606999983.0
2005-07-01 02:00:00,84.299,84.334,84.16,84.195,6609599989.0
2005-07-01 02:30:00,84.176,84.308,84.153,84.288,6445599968.0
2005-07-01 03:00:00,84.278,84.33,84.113,84.325,6354099994.0
2005-07-01 03:30:00,84.332,84.437,84.22,84.37,6016399979.0
2005-07-01 04:00:00,84.382,84.463,84.344,84.403,5870799985.0
2005-07-01 04:30:00,84.395,84.477,84.36,84.408,6548499983.0
2005-07-01 05:00:00,84.432,84.505,84.365,84.409,6321899977.0
2005-07-01 05:30:00,84.447,84.487,84.376,84.457,6065099988.0
2005-07-01 06:00:00,84.439,84.472,84.305,84.358,5963899974.0
2005-07-01 06:30:00,84.353,84.455,84.305,84.399,5943900005.0
2005-07-01 07:00:00,84.343,84.405,84.202,84.25,5910699970.0
2005-07-01 07:30:00,84.242,84.3,84.094,84.175,6086699988.0
2005-07-01 08:00:00,84.162,84.188,83.935,84.004,5925600000.0
2005-07-01 08:30:00,84.004,84.167,83.932,84.137,6004299984.0
2005-07-01 09:00:00,84.138,84.229,84.075,84.182,5759799983.0
2005-07-01 09:30:00,84.15,84.198,84.011,84.173,5981599996.0
2005-07-01 10:00:00,84.148,84.353,84.116,84.255,5856700005.0
2005-07-01 10:30:00,84.228,84.322,84.138,84.195,6417299993.0
2005-07-01 11:00:00,84.166,84.222,84.052,84.101,5827600003.0
2005-07-01 11:30:00,84.104,84.139,83.981,84.042,6232699988.0
2005-07-01 12:00:00,84.067,84.157,84.019,84.11,6214300004.0
2005-07-01 12:30:00,84.103,84.16,83.898,83.974,5912099988.0
2005-07-01 13:00:00,83.989,84.077,83.913,84.0,6121399979.0
2005-07-01 13:30:00,83.989,84.125,83.951,84.067,6692899996.0
2005-07-01 14:00:00,84.093,84.14,83.936,84.017,5698399982.0
2005-07-01 14:30:00,83.997,84.066,83.947,84.036,5954899970.0
2005-07-01 15:00:00,83.998,84.142,83.902,83.968,6257499985.0
2005-07-01 15:30:00,83.941,84.029,83.874,83.999,6590099991.0
2005-07-01 16:00:00,84.026,84.073,83.87,83.971,6201799990.0
2005-07-01 16:30:00,83.958,84.068,83.855,83.914,6040599976.0
2005-07-01 17:00:00,83.917,84.084,83.836,83.916,6131999982.0
2005-07-01 17:30:00,83.952,84.06,83.775,83.877,5831799991.0
2005-07-01 18:00:00,83.851,84.031,83.851,83.89,46815899915.0
2005-07-01 18:30:00,83.872,84.026,83.754,83.869,28924499937.0
2005-07-01 19:00:00,83.885,84.003,83.865,83.96,19482499958.0
2005-07-01 19:30:00,83.943,84.023,83.875,83.895,17953999985.0
2005-07-01 20:00:00,83.873,84.003,83.813,83.965,18750599971.0
2005-07-01 20:30:00,83.96,84.003,83.791,83.887,25508199953.0
2005-07-01 21:00:00,83.843,83.966,83.805,83.932,20289199934.0
2005-07-01 21:30:00,83.896,84.0,83.787,83.801,11871299966.0
2005-07-01 22:00:00,83.799,83.877,83.762,83.799,10739599966.0
2005-07-01 22:30:00,83.792,84.075,83.777,84.042,9346599967.0
2005-07-01 23:00:00,84.05,84.07,84.02,84.06,2609099974.0
2005-07-01 23:30:00,84.02,84.06,83.99,84.04,1204199988.0
2005-07-03 23:00:00,84.014,84.031,83.935,83.978,5549799967.0
2005-07-03 23:30:00,83.983,84.002,83.85,83.855,5758099991.0
2005-07-04 00:00:00,83.859,83.89,83.616,83.653,6225799990.0
2005-07-04 00:30:00,83.641,83.757,83.605,83.674,6423099986.0
2005-07-04 01:00:00,83.698,83.852,83.681,83.775,6447599987.0
2005-07-04 01:30:00,83.783,83.82,83.632,83.734,5782599973.0
2005-07-04 02:00:00,83.741,83.792,83.701,83.718,5858700003.0
2005-07-04 02:30:00,83.734,83.792,83.604,83.636,5612199984.0
2005-07-04 03:00:00,83.645,83.715,83.614,83.663,5692999995.0
2005-07-04 03:30:00,83.678,83.752,83.597,83.669,6514299972.0
2005-07-04 04:00:00,83.641,83.719,83.601,83.676,6283599989.0
2005-07-04 04:30:00,83.662,83.703,83.538,83.538,6390399982.0
2005-07-04 05:00:00,83.569,83.651,83.433,83.531,6110399983.0
2005-07-04 05:30:00,83.525,83.707,83.504,83.598,5740699986.0
2005-07-04 06:00:00,83.573,83.687,83.558,83.618,5816999974.0
2005-07-04 06:30:00,83.609,83.688,83.552,83.585,5964099988.0
2005-07-04 07:00:00,83.585,83.699,83.504,83.623,6170699970.0
2005-07-04 07:30:00,83.616,83.734,83.578,83.648,5907299996.0
2005-07-04 08:00:00,83.663,83.752,83.602,83.727,5963900009.0
2005-07-04 08:30:00,83.694,83.843,83.628,83.8,5646999968.0
2005-07-04 09:00:00,83.785,83.82,83.699,83.751,6719700002.0
2005-07-04 09:30:00,83.748,83.816,83.693,83.77,6200999974.0
2005-07-04 10:00:00,83.744,83.826,83.682,83.75,5506600009.0
2005-07-04 10:30:00,83.759,83.815,83.712,83.712,6321100009.0
2005-07-04 11:00:00,83.729,83.796,83.672,83.714,6046799997.0
2005-07-04 11:30:00,83.717,83.781,83.607,83.675,5908199983.0
2005-07-04 12:00:00,83.667,83.778,83.611,83.638,6453399994.0
2005-07-04 12:30:00,83.613,83.704,83.49,83.6,5808399984.0
2005-07-04 13:00:00,83.594,83.704,83.569,83.634,6098799977.0
2005-07-04 13:30:00,83.593,83.651,83.484,83.542,5816699991.0
2005-07-04 14:00:00,83.539,83.696,83.505,83.517,5531799997.0
2005-07-04 14:30:00,83.496,83.669,83.496,83.669,5798899976.0
2005-07-04 15:00:00,83.617,83.703,83.587,83.63,6054699978.0
2005-07-04 15:30:00,83.612,83.667,83.486,83.583,6031399981.0
2005-07-04 16:00:00,83.586,83.659,83.528,83.55,6419899999.0
2005-07-04 16:30:00,83.593,83.727,83.54,83.705,6272899973.0
2005-07-04 17:00:00,83.75,83.767,83.608,83.661,6031999995.0
2005-07-04 17:30:00,83.66,83.72,83.6,83.643,5958499985.0
2005-07-04 18:00:00,83.644,83.78,83.606,83.76,46639699930.0
2005-07-04 18:30:00,83.717,83.758,83.585,83.628,29339099942.0
2005-07-04 19:00:00,83.607,83.688,83.566,83.62,19444599954.0
2005-07-04 19:30:00,83.596,83.657,83.552,83.611,18225199939.0
2005-07-04 20:00:00,83.637,83.66,83.507,83.61,19334699957.0
2005-07-04 20:30:00,83.599,83.645,83.536,83.599,25732099960.0
2005-07-04 21:00:00,83.604,83.665,83.541,83.655,20573999939.0
2005-07-04 21:30:00,83.654,83.685,83.596,83.652,10980099991.0
2005-07-04 22:00:00,83.627,83.684,83.603,83.641,10592899972.0
2005-07-04 22:30:00,83.635,83.696,83.586,83.59,9591299966.0
2005-07-04 23:00:00,83.643,83.668,83.534,83.586,6092099974.0
2005-07-04 23:30:00,83.566,83.588,83.467,83.52,5898099983.0
2005-07-05 00:00:00,83.508,83.558,83.451,83.526,5999399996.0
2005-07-05 00:30:00,83.508,83.64,83.503,83.622,6286400002.0
2005-07-05 01:00:00,83.591,83.684,83.547,83.637,6437899994.0
2005-07-05 01:30:00,83.641,83.699,83.594,83.64,6127600004.0
2005-07-05 02:00:00,83.646,83.71,83.561,83.59,6016800012.0
2005-07-05 02:30:00,83.599,83.664,83.492,83.651,6568899972.0
2005-07-05 03:00:00,83.614,83.704,83.548,83.693,5766199987.0
2005-07-05 03:30:00,83.689,83.709,83.591,83.629,5941499996.0
2005-07-05 04:00:00,83.634,83.679,83.586,83.631,6237899997.0
2005-07-05 04:30:00,83.622,83.668,83.516,83.581,6307499987.0
2005-07-05 05:00:00,83.562,83.617,83.479,83.543,6401499997.0
2005-07-05 05:30:00,83.538,83.652,83.526,83.622,5899600009.0
2005-07-05 06:00:00,83.597,83.625,83.532,83.565,6102699990.0
2005-07-05 06:30:00,83.559,83.731,83.559,83.707,6384699974.0
2005-07-05 07:00:00,83.692,83.777,83.629,83.629,5546700004.0
2005-07-05 07:30:00,83.629,83.753,83.606,83.753,5816199988.0
2005-07-05 08:00:00,83.729,83.765,83.503,83.507,5843499992.0
2005-07-05 08:30:00,83.478,83.57,83.153,83.277,6408799998.0
2005-07-05 09:00:00,83.257,83.34,83.181,83.267,6173599987.0
2005-07-05 09:30:00,83.307,83.439,83.234,83.344,5370699992.0
2005-07-05 10:00:00,83.3,83.398,83.162,83.258,6113699993.0
2005-07-05 10:30:00,83.235,83.385,83.233,83.314,6637999979.0
2005-07-05 11:00:00,83.296,83.395,83.129,83.167,6145699986.0
2005-07-05 11:30:00,83.205,83.256,83.012,83.098,5900100003.0
2005-07-05 12:00:00,83.068,83.142,82.953,82.984,6454299979.0
2005-07-05 12:30:00,82.975,83.097,82.933,83.016,6819099974.0
2005-07-05 13:00:00,82.961,83.085,82.959,82.999,5568899997.0
2005-07-05 13:30:00,83.01,83.148,82.928,82.928,5958699988.0
2005-07-05 14:00:00,82.988,83.018,82.796,82.872,5770799978.0
2005-07-05 14:30:00,82.884,82.995,82.802,82.938,5641699978.0
2005-07-05 15:00:00,82.938,83.001,82.79,82.876,6621400002.0
2005-07-05 15:30:00,82.88,82.892,82.713,82.74,6016099978.0
2005-07-05 16:00:00,82.754,82.927,82.731,82.888,5950199971.0
2005-07-05 16:30:00,82.832,82.904,82.649,82.654,6263499988.0
2005-07-05 17:00:00,82.659,82.849,82.602,82.681,5803299995.0
2005-07-05 17:30:00,82.705,82.769,82.641,82.702,6115999992.0
2005-07-05 18:00:00,82.734,82.88,82.638,82.753,45073399874.0
2005-07-05 18:30:00,82.738,82.796,82.636,82.723,28797299938.0
2005-07-05 19:00:00,82.743,82.825,82.694,82.798,18359299963.0
2005-07-05 19:30:00,82.781,82.842,82.733,82.793,18042799953.0
2005-07-05 20:00:00,82.776,82.914,82.739,82.873,18887099948.0
2005-07-05 20:30:00,82.884,82.918,82.795,82.843,24543099970.0
2005-07-05 21:00:00,82.857,82.886,82.684,82.754,21377999969.0
2005-07-05 21:30:00,82.761,82.802,82.702,82.765,11049800001.0
2005-07-05 22:00:00,82.762,82.841,82.7,82.764,10748999977.0
2005-07-05 22:30:00,82.795,82.861,82.665,82.708,9214699938.0
2005-07-05 23:00:00,82.747,82.805,82.638,82.699,5803599989.0
2005-07-05 23:30:00,82.702,82.759,82.625,82.69,5653399992.0
2005-07-06 00:00:00,82.679,82.768,82.641,82.737,6082399978.0
2005-07-06 00:30:00,82.753,82.871,82.696,82.838,5992599982.0
2005-07-06 01:00:00,82.862,82.981,82.787,82.845,5971299983.0
2005-07-06 01:30:00,82.846,83.006,82.835,82.916,5869900007.0
2005-07-06 02:00:00,82.953,83.071,82.878,83.015,6461200005.0
2005-07-06 02:30:00,83.01,83.037,82.843,82.854,5831999994.0
2005-07-06 03:00:00,82.89,82.904,82.768,82.803,6019900004.0
2005-07-06 03:30:00,82.846,82.899,82.764,82.836,6525699985.0
2005-07-06 04:00:00,82.849,82.948,82.822,82.867,5937099977.0
2005-07-06 04:30:00,82.871,82.988,82.86,82.943,6055399987.0
2005-07-06 05:00:00,82.921,82.94,82.733,82.791,6000399986.0
2005-07-06 05:30:00,82.784,82.84,82.755,82.8,5322799978.0
2005-07-06 06:00:00,82.798,82.829,82.726,82.802,5745400008.0
2005-07-06 06:30:00,82.795,82.87,82.741,82.868,5793400002.0
2005-07-06 07:00:00,82.797,82.872,82.733,82.86,6148099982.0
2005-07-06 07:30:00,82.827,82.965,82.818,82.918,5747699982.0
2005-07-06 08:00:00,82.911,83.024,82.827,82.943,5708099991.0
2005-07-06 08:30:00,82.918,82.97,82.81,82.926,5827699996.0
2005-07-06 09:00:00,82.945,83.02,82.899,82.967,6025899989.0
2005-07-06 09:30:00,82.95,83.022,82.906,82.954,6133599996.0
2005-07-06 10:00:00,82.948,83.054,82.94,83.005,5615099983.0
2005-07-06 10:30:00,83.002,83.046,82.846,82.966,6674099984.0
2005-07-06 11:00:00,82.93,82.988,82.827,82.901,5799499996.0
2005-07-06 11:30:00,82.91,82.942,82.839,82.864,6214499994.0
2005-07-06 12:00:00,82.877,82.96,82.859,82.929,6038999996.0
2005-07-06 12:30:00,82.91,82.951,82.821,82.847,6246099975.0
2005-07-06 13:00:00,82.828,83.029,82.819,83.009,6094599978.0
2005-07-06 13:30:00,82.983,83.023,82.898,82.962,5926799988.0
2005-07-06 14:00:00,82.956,82.992,82.774,82.843,6014999990.0
2005-07-06 14:30:00,82.814,82.877,82.726,82.775,5819300007.0
2005-07-06 15:00:00,82.768,82.86,82.698,82.841,6408099986.0
2005-07-06 15:30:00,82.828,82.884,82.731,82.834,5834699987.0
2005-07-06 16:00:00,82.88,82.981,82.836,82.938,6006999969.0
2005-07-06 16:30:00,82.925,82.999,82.872,82.937,6104199985.0
2005-07-06 17:00:00,82.954,83.03,82.879,82.954,5753399985.0
2005-07-06 17:30:00,82.908,83.045,82.869,82.993,6190199992.0
2005-07-06 18:00:00,82.956,83.24,82.853,83.085,44424599919.0
2005-07-06 18:30:00,83.045,83.145,82.795,82.906,28385599900.0
2005-07-06 19:00:00,82.902,83.019,82.841,82.985,18249899955.0
2005-07-06 19:30:00,82.945,83.071,82.784,83.038,17842899974.0
2005-07-06 20:00:00,83.038,83.088,82.98,83.039,18325299938.0
2005-07-06 20:30:00,83.032,83.086,82.938,82.984,25555999905.0
2005-07-06 21:00:00,82.992,83.067,82.94,83.035,20753399933.0
2005-07-06 21:30:00,83.001,83.046,82.953,83.017,11544299982.0
2005-07-06 22:00:00,83.013,83.116,82.98,83.029,10825799986.0
2005-07-06 22:30:00,83.043,83.103,82.806,83.01,10025299996.0
2005-07-06 23:00:00,82.917,83.039,82.864,83.001,6075699981.0
2005-07-06 23:30:00,83.007,83.027,82.831,82.831,5770799989.0
2005-07-07 00:00:00,82.826,82.933,82.822,82.929,6395900004.0
2005-07-07 00:30:00,82.905,83.005,82.84,82.878,6059799994.0
2005-07-07 01:00:00,82.883,82.916,82.796,82.841,5865499982.0
2005-07-07 01:30:00,82.834,82.956,82.806,82.934,6492999999.0
2005-07-07 02:00:00,82.938,82.957,82.778,82.857,6249899981.0
2005-07-07 02:30:00,82.855,82.865,82.752,82.802,6062099982.0
2005-07-07 03:00:00,82.828,82.831,82.742,82.813,6167399982.0
2005-07-07 03:30:00,82.819,83.207,82.819,83.022,5960299990.0
2005-07-07 04:00:00,82.984,83.037,82.779,82.822,6200899989.0
2005-07-07 04:30:00,82.834,82.86,82.633,82.784,5998799984.0
2005-07-07 05:00:00,82.769,82.948,82.753,82.905,6300999989.0
2005-07-07 05:30:00,82.898,83.031,82.866,82.883,6031099985.0
2005-07-07 06:00:00,82.89,82.94,82.839,82.893,6466800007.0
2005-07-07 06:30:00,82.853,82.942,82.81,82.892,5649699988.0
2005-07-07 07:00:00,82.879,83.033,82.859,83.004,5887599986.0
2005-07-07 07:30:00,83.013,83.069,82.93,82.962,6239499988.0
2005-07-07 08:00:00,82.954,83.139,82.929,83.122,6023899984.0
2005-07-07 08:30:00,83.124,83.155,82.942,83.021,6216299971.0
2005-07-07 09:00:00,82.989,83.134,82.961,83.084,5868799993.0
2005-07-07 09:30:00,83.063,83.27,83.044,83.225,6111999995.0
2005-07-07 10:00:00,83.198,83.284,83.116,83.181,5614699973.0
2005-07-07 10:30:00,83.192,83.309,83.135,83.264,6609099976.0
2005-07-07 11:00:00,83.262,83.394,83.084,83.112,5970300000.0
2005-07-07 11:30:00,83.105,83.236,82.933,83.057,6817599994.0
2005-07-07 12:00:00,83.078,83.165,82.875,83.049,6075199980.0
2005-07-07 12:30:00,83.037,83.1,82.856,83.057,5958799988.0
2005-07-07 13:00:00,83.127,83.227,82.982,83.049,6202399992.0
2005-07-07 13:30:00,83.027,83.163,82.881,82.897,6296099990.0
2005-07-07 14:00:00,82.895,82.982,82.709,82.732,5830499980.0
2005-07-07 14:30:00,82.768,82.88,82.638,82.83,5706599972.0
2005-07-07 15:00:00,82.786,82.892,82.696,82.749,6332299978.0
2005-07-07 15:30:00,82.755,82.887,82.716,82.802,5902600000.0
2005-07-07 16:00:00,82.842,82.908,82.79,82.854,6488799989.0
2005-07-07 16:30:00,82.862,82.968,82.811,82.82,6544599982.0
2005-07-07 17:00:00,82.802,82.919,82.765,82.839,6064399993.0
2005-07-07 17:30:00,82.807,82.91,82.779,82.888,6202899992.0
2005-07-07 18:00:00,82.824,82.96,82.799,82.815,43859499942.0
2005-07-07 18:30:00,82.801,82.889,82.782,82.861,29105899947.0
2005-07-07 19:00:00,82.86,82.95,82.814,82.893,18200099992.0
2005-07-07 19:30:00,82.87,82.924,82.761,82.831,17845599929.0
2005-07-07 20:00:00,82.819,82.863,82.751,82.796,18379799957.0
2005-07-07 20:30:00,82.813,82.849,82.698,82.755,25364699951.0
2005-07-07 21:00:00,82.742,82.848,82.698,82.842,21188999928.0
2005-07-07 21:30:00,82.827,82.908,82.755,82.88,10984799987.0
2005-07-07 22:00:00,82.868,82.991,82.851,82.902,10727999976.0
2005-07-07 22:30:00,82.914,82.955,82.733,82.802,9687699995.0
2005-07-07 23:00:00,82.823,82.85,82.68,82.746,6316499976.0
2005-07-07 23:30:00,82.769,82.848,82.691,82.817,6048200008.0
2005-07-08 00:00:00,82.822,82.846,82.689,82.696,6250699991.0
2005-07-08 00:30:00,82.689,82.819,82.689,82.769,5728399985.0
2005-07-08 01:00:00,82.788,82.834,82.736,82.8,6166299985.0
2005-07-08 01:30:00,82.79,82.986,82.775,82.954,5982900011.0
2005-07-08 02:00:00,82.948,83.013,82.9,82.962,6103199989.0
2005-07-08 02:30:00,82.963,83.069,82.94,82.987,6542300004.0
2005-07-08 03:00:00,82.97,83.039,82.813,82.859,6274699975.0
2005-07-08 03:30:00,82.904,82.962,82.818,82.897,5990899991.0
2005-07-08 04:00:00,82.896,83.017,82.867,82.913,5862599990.0
2005-07-08 04:30:00,82.933,82.967,82.815,82.847,6166199983.0
2005-07-08 05:00:00,82.817,82.904,82.726,82.866,6116699992.0
2005-07-08 05:30:00,82.864,82.891,82.76,82.808,6049399966.0
2005-07-08 06:00:00,82.792,82.885,82.772,82.85,6089299969.0
2005-07-08 06:30:00,82.827,82.92,82.802,82.875,6104699981.0
2005-07-08 07:00:00,82.864,82.909,82.748,82.774,6015899998.0
2005-07-08 07:30:00,82.78,82.881,82.738,82.847,5782099997.0
2005-07-08 08:00:00,82.838,82.896,82.734,82.847,5907999991.0
2005-07-08 08:30:00,82.821,82.896,82.729,82.823,5977099997.0
2005-07-08 09:00:00,82.786,82.887,82.718,82.78,6128199994.0
2005-07-08 09:30:00,82.755,82.867,82.746,82.835,6341199976.0
2005-07-08 10:00:00,82.832,82.894,82.791,82.882,5847499965.0
2005-07-08 10:30:00,82.855,83.011,82.833,82.948,6253299972.0
2005-07-08 11:00:00,82.952,83.024,82.898,82.976,6231799986.0
2005-07-08 11:30:00,82.98,83.013,82.899,82.975,6531299988.0
2005-07-08 12:00:00,82.978,83.126,82.929,83.099,5555199985.0
2005-07-08 12:30:00,83.044,83.122,83.002,83.021,5979099992.0
2005-07-08 13:00:00,82.984,83.159,82.973,83.12,6104599978.0
2005-07-08 13:30:00,83.118,83.182,83.069,83.113,6294499987.0
2005-07-08 14:00:00,83.127,83.183,83.041,83.054,5733799987.0
2005-07-08 14:30:00,83.078,83.238,82.995,83.166,5552899993.0
2005-07-08 15:00:00,83.135,83.329,83.03,83.22,6160499977.0
2005-07-08 15:30:00,83.201,83.287,83.101,83.152,6143299978.0
2005-07-08 16:00:00,83.135,83.242,83.031,83.077,5999999985.0
2005-07-08 16:30:00,83.069,83.21,83.035,83.198,5711899981.0
2005-07-08 17:00:00,83.186,83.235,83.081,83.157,6157199994.0
2005-07-08 17:30:00,83.127,83.168,82.996,83.075,5998300002.0
2005-07-08 18:00:00,83.046,83.16,82.975,83.065,42563999981.0
2005-07-08 18:30:00,83.065,83.151,83.007,83.088,29635499953.0
2005-07-08 19:00:00,83.076,83.221,83.043,83.145,18354099969.0
2005-07-08 19:30:00,83.135,83.244,83.101,83.149,17669599968.0
2005-07-08 20:00:00,83.125,83.194,83.019,83.044,18731699948.0
2005-07-08 20:30:00,83.05,83.159,83.014,83.105,24360899963.0
2005-07-08 21:00:00,83.143,83.238,83.086,83.202,21183899983.0
2005-07-08 21:30:00,83.198,83.229,83.05,83.132,11197899965.0
2005-07-08 22:00:00,83.131,83.294,83.106,83.262,10810599991.0
2005-07-08 22:30:00,83.262,83.301,83.089,83.154,10043599973.0
2005-07-08 23:00:00,83.23,83.28,83.15,83.28,3757599944.0
2005-07-08 23:30:00,83.22,83.33,83.22,83.23,1878799972.0
2005-07-10 23:00:00,83.2,83.271,83.182,83.227,6173899963.0
2005-07-10 23:30:00,83.2,83.26,83.136,83.236,5944899993.0
2005-07-11 00:00:00,83.234,83.277,83.171,83.246,5746999990.0
2005-07-11 00:30:00,83.234,83.278,83.18,83.234,5838199971.0
2005-07-11 01:00:00,83.22,83.248,83.114,83.235,6173799993.0
2005-07-11 01:30:00,83.252,83.279,83.199,83.236,5774799974.0
2005-07-11 02:00:00,83.213,83.297,83.169,83.212,6543499994.0
2005-07-11 02:30:00,83.213,83.259,83.169,83.222,6249099984.0
2005-07-11 03:00:00,83.215,83.239,83.099,83.103,6059299988.0
2005-07-11 03:30:00,83.137,83.153,83.041,83.095,6363599995.0
2005-07-11 04:00:00,83.077,83.143,83.034,83.075,5504299984.0
2005-07-11 04:30:00,83.064,83.179,83.057,83.095,5866599977.0
2005-07-11 05:00:00,83.056,83.162,83.027,83.075,6249799990.0
2005-07-11 05:30:00,83.075,83.137,83.02,83.104,5351999990.0
2005-07-11 06:00:00,83.109,83.173,83.056,83.159,6296999986.0
2005-07-11 06:30:00,83.128,83.189,83.066,83.126,6039999985.0
2005-07-11 07:00:00,83.127,83.2,83.069,83.142,6028099994.0
2005-07-11 07:30:00,83.141,83.189,83.077,83.137,5908699999.0
2005-07-11 08:00:00,83.17,83.367,83.118,83.218,5864999978.0
2005-07-11 08:30:00,83.194,83.266,83.136,83.191,5983299992.0
2005-07-11 09:00:00,83.193,83.251,83.103,83.107,6135599996.0
2005-07-11 09:30:00,83.134,83.207,83.054,83.115,5625299997.0
2005-07-11 10:00:00,83.125,83.193,83.082,83.107,6435099985.0
2005-07-11 10:30:00,83.106,83.269,83.1,83.237,6358500006.0
2005-07-11 11:00:00,83.224,83.275,83.173,83.249,5781599998.0
2005-07-11 11:30:00,83.241,83.321,83.199,83.295,6221199990.0
2005-07-11 12:00:00,83.277,83.374,83.263,83.345,6438599991.0
2005-07-11 12:30:00,83.309,83.447,83.301,83.43,5840299994.0
2005-07-11 13:00:00,83.342,83.431,83.288,83.359,5719599982.0
2005-07-11 13:30:00,83.338,83.375,83.229,83.277,6098099994.0
2005-07-11 14:00:00,83.287,83.351,83.219,83.247,5817999991.0
2005-07-11 14:30:00,83.225,83.325,83.181,83.272,5888199988.0
2005-07-11 15:00:00,83.265,83.345,83.228,83.322,6541299982.0
2005-07-11 15:30:00,83.326,83.477,83.277,83.413,5852499987.0
2005-07-11 16:00:00,83.418,83.543,83.324,83.385,6713599978.0
2005-07-11 16:30:00,83.363,83.544,83.308,83.447,6104199974.0
2005-07-11 17:00:00,83.425,83.516,83.401,83.451,5771599972.0
2005-07-11 17:30:00,83.447,83.538,83.387,83.51,6283500003.0
2005-07-11 18:00:00,83.489,83.68,83.454,83.625,44148899935.0
2005-07-11 18:30:00,83.61,83.745,83.549,83.724,29704599961.0
2005-07-11 19:00:00,83.727,83.763,83.605,83.684,18682299973.0
2005-07-11 19:30:00,83.684,83.716,83.601,83.631,17910599986.0
2005-07-11 20:00:00,83.621,83.678,83.53,83.554,19065499969.0
2005-07-11 20:30:00,83.577,83.608,83.422,83.539,24085599901.0
2005-07-11 21:00:00,83.497,83.551,83.419,83.508,21111299968.0
2005-07-11 21:30:00,83.501,83.545,83.461,83.493,11151399965.0
2005-07-11 22:00:00,83.502,83.545,83.447,83.503,10927599991.0
2005-07-11 22:30:00,83.486,83.546,83.41,83.444,9239499987.0
2005-07-11 23:00:00,83.488,83.547,83.383,83.453,5577199983.0
2005-07-11 23:30:00,83.415,83.505,83.396,83.417,6639099991.0
2005-07-12 00:00:00,83.449,83.516,83.369,83.51,5814699995.0
2005-07-12 00:30:00,83.517,83.517,83.386,83.417,6341599987.0
2005-07-12 01:00:00,83.414,83.525,83.405,83.427,6538799968.0
2005-07-12 01:30:00,83.45,83.578,83.402,83.524,6092799975.0
2005-07-12 02:00:00,83.532,83.582,83.309,83.366,6333199994.0
2005-07-12 02:30:00,83.37,83.431,83.31,83.398,6190199995.0
2005-07-12 03:00:00,83.379,83.511,83.36,83.47,6153399997.0
2005-07-12 03:30:00,83.49,83.57,83.456,83.488,6165899972.0
2005-07-12 04:00:00,83.478,83.563,83.395,83.498,6225999995.0
2005-07-12 04:30:00,83.489,83.548,83.433,83.542,6081599987.0
2005-07-12 05:00:00,83.529,83.574,83.457,83.562,5774299994.0
2005-07-12 05:30:00,83.57,83.664,83.527,83.601,5893000008.0
2005-07-12 06:00:00,83.605,83.662,83.492,83.527,5904199982.0
2005-07-12 06:30:00,83.523,83.585,83.431,83.519,6478299997.0
2005-07-12 07:00:00,83.498,83.535,83.42,83.515,6145199999.0
2005-07-12 07:30:00,83.493,83.618,83.475,83.588,6627099979.0
2005-07-12 08:00:00,83.538,83.647,83.462,83.599,5574000001.0
2005-07-12 08:30:00,83.603,83.63,83.455,83.573,6110399991.0
2005-07-12 09:00:00,83.577,83.622,83.495,83.586,6580499980.0
2005-07-12 09:30:00,83.583,83.734,83.567,83.626,5731299986.0
2005-07-12 10:00:00,83.62,83.697,83.449,83.449,6470899983.0
2005-07-12 10:30:00,83.45,83.589,83.432,83.486,6044499986.0
2005-07-12 11:00:00,83.463,83.647,83.42,83.599,5887599995.0
2005-07-12 11:30:00,83.59,83.739,83.567,83.685,6390399986.0
2005-07-12 12:00:00,83.66,83.82,83.623,83.731,6699299984.0
2005-07-12 12:30:00,83.712,83.824,83.643,83.78,6321599985.0
2005-07-12 13:00:00,83.788,83.844,83.688,83.748,6131199978.0
2005-07-12 13:30:00,83.707,83.834,83.673,83.728,6275699984.0
2005-07-12 14:00:00,83.772,83.784,83.683,83.745,5725400004.0
2005-07-12 14:30:00,83.745,83.835,83.669,83.8,5764399971.0
2005-07-12 15:00:00,83.795,83.872,83.696,83.705,5938299998.0
2005-07-12 15:30:00,83.717,83.801,83.658,83.672,5566899969.0
2005-07-12 16:00:00,83.7,83.814,83.63,83.738,6479899973.0
2005-07-12 16:30:00,83.707,83.846,83.61,83.785,6043499978.0
2005-07-12 17:00:00,83.789,83.844,83.728,83.813,6025399978.0
2005-07-12 17:30:00,83.778,83.856,83.67,83.797,6002199988.0
2005-07-12 18:00:00,83.772,84.0,83.772,83.819,46885699931.0
2005-07-12 18:30:00,83.83,83.912,83.76,83.867,29552899975.0
2005-07-12 19:00:00,83.856,83.965,83.775,83.898,19302199955.0
2005-07-12 19:30:00,83.891,83.918,83.771,83.813,17585399955.0
2005-07-12 20:00:00,83.818,83.887,83.744,83.821,19606799928.0
2005-07-12 20:30:00,83.835,83.933,83.797,83.895,25151199984.0
2005-07-12 21:00:00,83.88,83.971,83.872,83.9,20469399979.0
2005-07-12 21:30:00,83.914,83.965,83.803,83.861,10687599979.0
2005-07-12 22:00:00,83.836,83.943,83.811,83.867,10647399988.0
2005-07-12 22:30:00,83.865,83.887,83.713,83.79,9526499957.0
2005-07-12 23:00:00,83.808,83.908,83.767,83.851,6318699998.0
2005-07-12 23:30:00,83.829,83.874,83.736,83.827,6229100000.0
2005-07-13 00:00:00,83.837,83.912,83.793,83.827,6540799967.0
2005-07-13 00:30:00,83.82,83.854,83.667,83.767,6146900000.0
2005-07-13 01:00:00,83.75,83.811,83.713,83.743,6014299990.0
2005-07-13 01:30:00,83.757,83.841,83.696,83.783,6304899974.0
2005-07-13 02:00:00,83.793,83.845,83.737,83.814,6365899981.0
2005-07-13 02:30:00,83.823,83.96,83.784,83.933,5687999970.0
2005-07-13 03:00:00,83.947,83.997,83.849,83.923,6504800001.0
2005-07-13 03:30:00,83.9,83.961,83.836,83.916,5768899988.0
2005-07-13 04:00:00,83.919,83.935,83.775,83.785,5794299992.0
2005-07-13 04:30:00,83.783,83.842,83.731,83.788,5927599979.0
2005-07-13 05:00:00,83.783,83.842,83.747,83.785,5839399997.0
2005-07-13 05:30:00,83.79,83.885,83.74,83.837,5464499986.0
2005-07-13 06:00:00,83.836,83.879,83.79,83.84,5778099993.0
2005-07-13 06:30:00,83.818,83.929,83.804,83.877,6434000005.0
2005-07-13 07:00:00,83.873,83.927,83.828,83.87,5841399992.0
2005-07-13 07:30:00,83.841,83.894,83.802,83.846,6053399999.0
2005-07-13 08:00:00,83.848,83.896,83.74,83.868,5590399998.0
2005-07-13 08:30:00,83.788,83.942,83.77,83.912,6571599997.0
2005-07-13 09:00:00,83.895,83.904,83.797,83.856,5969299973.0
2005-07-13 09:30:00,83.851,83.9,83.741,83.774,5456600001.0
2005-07-13 10:00:00,83.76,83.826,83.677,83.691,5532399964.0
2005-07-13 10:30:00,83.688,83.796,83.644,83.67,6795699990.0
2005-07-13 11:00:00,83.643,83.748,83.599,83.692,6107700007.0
2005-07-13 11:30:00,83.73,83.775,83.636,83.668,6380100006.0
2005-07-13 12:00:00,83.683,83.849,83.589,83.81,5512999990.0
2005-07-13 12:30:00,83.806,83.947,83.759,83.944,5704199983.0
2005-07-13 13:00:00,83.925,83.955,83.845,83.88,6029900001.0
2005-07-13 13:30:00,83.878,83.919,83.756,83.86,6362099974.0
2005-07-13 14:00:00,83.879,83.893,83.734,83.794,5519399977.0
2005-07-13 14:30:00,83.803,83.856,83.661,83.805,5597699983.0
2005-07-13 15:00:00,83.817,83.87,83.628,83.739,6467699991.0
2005-07-13 15:30:00,83.714,83.865,83.714,83.805,6108399971.0
2005-07-13 16:00:00,83.832,83.86,83.657,83.703,6330999990.0
2005-07-13 16:30:00,83.687,83.878,83.667,83.853,6010199996.0
2005-07-13 17:00:00,83.834,83.933,83.755,83.832,5980699997.0
2005-07-13 17:30:00,83.825,83.861,83.693,83.722,6216199984.0
2005-07-13 18:00:00,83.724,83.82,83.647,83.713,43722599925.0
2005-07-13 18:30:00,83.72,84.008,83.687,83.985,30286899936.0
2005-07-13 19:00:00,83.973,84.005,83.757,83.908,18707299943.0
2005-07-13 19:30:00,83.907,83.972,83.839,83.892,18220799972.0
2005-07-13 20:00:00,83.902,83.96,83.793,83.885,19365599984.0
2005-07-13 20:30:00,83.895,83.947,83.771,83.853,25183299932.0
2005-07-13 21:00:00,83.83,83.89,83.745,83.834,20321499963.0
2005-07-13 21:30:00,83.816,83.906,83.738,83.841,10955299971.0
2005-07-13 22:00:00,83.81,83.885,83.739,83.813,10825899948.0
2005-07-13 22:30:00,83.811,83.895,83.669,83.784,9658299976.0
2005-07-13 23:00:00,83.861,83.888,83.747,83.813,6118599983.0
2005-07-13 23:30:00,83.827,83.878,83.718,83.736,5996199958.0
2005-07-14 00:00:00,83.733,83.87,83.722,83.824,5935199997.0
2005-07-14 00:30:00,83.829,83.959,83.797,83.849,5978099969.0
2005-07-14 01:00:00,83.844,83.904,83.796,83.798,5865799995.0
2005-07-14 01:30:00,83.811,83.926,83.754,83.878,6155699969.0
2005-07-14 02:00:00,83.878,83.939,83.813,83.847,6156599998.0
2005-07-14 02:30:00,83.857,83.942,83.795,83.878,5801399974.0
2005-07-14 03:00:00,83.898,83.943,83.755,83.828,6197099989.0
2005-07-14 03:30:00,83.837,83.892,83.757,83.796,5698699999.0
2005-07-14 04:00:00,83.778,83.965,83.769,83.885,5874099967.0
2005-07-14 04:30:00,83.901,83.989,83.869,83.921,5862599990.0
2005-07-14 05:00:00,83.93,83.977,83.864,83.916,5940599983.0
2005-07-14 05:30:00,83.922,84.068,83.887,83.974,5897899981.0
2005-07-14 06:00:00,83.974,84.055,83.943,83.991,6139500002.0
2005-07-14 06:30:00,83.965,84.035,83.913,84.024,6209299998.0
2005-07-14 07:00:00,84.004,84.017,83.892,83.945,5676299991.0
2005-07-14 07:30:00,83.939,83.995,83.881,83.953,6339699972.0
2005-07-14 08:00:00,83.958,84.047,83.858,83.97,5996699994.0
2005-07-14 08:30:00,83.944,84.121,83.904,84.085,6267299975.0
2005-07-14 09:00:00,84.07,84.139,83.949,83.999,6204899966.0
2005-07-14 09:30:00,83.995,84.1,83.947,84.077,6288799989.0
2005-07-14 10:00:00,84.058,84.314,84.03,84.251,6236899999.0
2005-07-14 10:30:00,84.242,84.278,84.162,84.175,6423199977.0
2005-07-14 11:00:00,84.203,84.313,84.137,84.172,6155499988.0
2005-07-14 11:30:00,84.199,84.248,84.011,84.059,6371699994.0
2005-07-14 12:00:00,84.045,84.237,84.01,84.214,6068899991.0
2005-07-14 12:30:00,84.215,84.254,84.129,84.203,5781999993.0
2005-07-14 13:00:00,84.193,84.248,84.091,84.147,5850799998.0
2005-07-14 13:30:00,84.114,84.228,84.112,84.162,5968299977.0
2005-07-14 14:00:00,84.141,84.231,84.1,84.193,5736699984.0
2005-07-14 14:30:00,84.162,84.233,84.056,84.195,5598999984.0
2005-07-14 15:00:00,84.212,84.269,84.105,84.199,6773299985.0
2005-07-14 15:30:00,84.175,84.365,84.173,84.311,5814599997.0
2005-07-14 16:00:00,84.312,84.403,84.27,84.329,5956699996.0
2005-07-14 16:30:00,84.306,84.494,84.26,84.48,5851599984.0
2005-07-14 17:00:00,84.483,84.483,84.319,84.36,5778699991.0
2005-07-14 17:30:00,84.341,84.439,84.246,84.264,6237999969.0
2005-07-14 18:00:00,84.23,84.329,84.107,84.265,43082999898.0
2005-07-14 18:30:00,84.251,84.336,84.176,84.283,29073699937.0
2005-07-14 19:00:00,84.27,84.317,84.185,84.304,18713199971.0
2005-07-14 19:30:00,84.27,84.321,84.191,84.275,18095799951.0
2005-07-14 20:00:00,84.268,84.368,84.229,84.323,18728499971.0
2005-07-14 20:30:00,84.301,84.392,84.26,84.318,25627299987.0
2005-07-14 21:00:00,84.327,84.378,84.256,84.314,20925699937.0
2005-07-14 21:30:00,84.319,84.418,84.295,84.343,11004399991.0
2005-07-14 22:00:00,84.331,84.51,84.309,84.476,10957799975.0
2005-07-14 22:30:00,84.474,84.502,84.362,84.422,9786099990.0
2005-07-14 23:00:00,84.504,84.504,84.219,84.228,6695699999.0
2005-07-14 23:30:00,84.233,84.297,84.151,84.218,6177599982.0
2005-07-15 00:00:00,84.254,84.317,84.157,84.292,6178699995.0
2005-07-15 00:30:00,84.261,84.337,84.221,84.313,5726099987.0
2005-07-15 01:00:00,84.315,84.4,84.265,84.362,6296399977.0
2005-07-15 01:30:00,84.365,84.447,84.316,84.359,6085799974.0
2005-07-15 02:00:00,84.385,84.47,84.178,84.178,6748799979.0
2005-07-15 02:30:00,84.176,84.344,84.124,84.165,6360399987.0
2005-07-15 03:00:00,84.128,84.221,84.097,84.155,6419799980.0
2005-07-15 03:30:00,84.148,84.257,84.092,84.237,6309299989.0
2005-07-15 04:00:00,84.208,84.293,84.177,84.182,6343699976.0
2005-07-15 04:30:00,84.228,84.26,84.151,84.216,6175199975.0
2005-07-15 05:00:00,84.21,84.249,84.143,84.208,6003999998.0
2005-07-15 05:30:00,84.18,84.29,84.14,84.242,5470100008.0
2005-07-15 06:00:00,84.222,84.272,84.174,84.23,6386899988.0
2005-07-15 06:30:00,84.172,84.256,84.132,84.227,5982999994.0
2005-07-15 07:00:00,84.23,84.288,84.175,84.205,5789899984.0
2005-07-15 07:30:00,84.223,84.305,84.166,84.267,6106100004.0
2005-07-15 08:00:00,84.298,84.347,84.238,84.29,6107899998.0
2005-07-15 08:30:00,84.288,84.326,84.194,84.248,6049699987.0
2005-07-15 09:00:00,84.241,84.302,84.079,84.113,5983799985.0
2005-07-15 09:30:00,84.114,84.217,84.083,84.094,5767100009.0
2005-07-15 10:00:00,84.078,84.154,84.036,84.096,6097899991.0
2005-07-15 10:30:00,84.09,84.137,84.022,84.087,6671299988.0
2005-07-15 11:00:00,84.093,84.135,84.036,84.054,5756599989.0
2005-07-15 11:30:00,84.063,84.121,83.962,84.097,6343099987.0
2005-07-15 12:00:00,84.086,84.159,84.02,84.062,5802899981.0
2005-07-15 12:30:00,84.049,84.084,83.966,84.049,5966999990.0
2005-07-15 13:00:00,84.029,84.11,83.932,84.09,6165899980.0
2005-07-15 13:30:00,84.087,84.176,84.021,84.075,6351799976.0
2005-07-15 14:00:00,84.048,84.111,83.955,84.056,5746999995.0
2005-07-15 14:30:00,84.033,84.103,83.957,84.039,6201199982.0
2005-07-15 15:00:00,84.022,84.072,83.937,83.996,6166899996.0
2005-07-15 15:30:00,83.972,84.02,83.883,83.97,5734699977.0
2005-07-15 16:00:00,83.93,84.118,83.836,84.088,5702599987.0
2005-07-15 16:30:00,84.108,84.181,84.039,84.123,6091799981.0
2005-07-15 17:00:00,84.135,84.187,84.06,84.113,5923400000.0
2005-07-15 17:30:00,84.103,84.185,83.977,84.116,6136899993.0
2005-07-15 18:00:00,84.097,84.21,83.979,84.118,45209999932.0
2005-07-15 18:30:00,84.089,84.171,84.049,84.114,28826899935.0
2005-07-15 19:00:00,84.131,84.216,84.071,84.098,19046299975.0
2005-07-15 19:30:00,84.111,84.15,84.027,84.065,17776499961.0
2005-07-15 20:00:00,84.051,84.115,83.98,84.035,18452399952.0
2005-07-15 20:30:00,84.025,84.163,83.974,84.115,25281900003.0
2005-07-15 21:00:00,84.11,84.186,83.895,84.063,20334999930.0
2005-07-15 21:30:00,84.037,84.139,83.984,84.103,11033599971.0
2005-07-15 22:00:00,84.116,84.135,84.005,84.025,10691099986.0
2005-07-15 22:30:00,84.034,84.076,83.939,83.939,10444799975.0
2005-07-15 23:00:00,84.07,84.18,83.96,84.17,3379499985.0
2005-07-15 23:30:00,84.16,84.17,84.15,84.16,1351799994.0
2005-07-17 23:00:00,84.008,84.032,83.905,84.006,5587599990.0
2005-07-17 23:30:00,84.002,84.047,83.905,83.962,5973499961.0
2005-07-18 00:00:00,83.981,84.039,83.933,83.973,6389699988.0
2005-07-18 00:30:00,83.993,84.089,83.951,84.053,6216499971.0
2005-07-18 01:00:00,84.055,84.104,84.003,84.073,6082599979.0
2005-07-18 01:30:00,84.077,84.177,83.973,84.099,6057599990.0
2005-07-18 02:00:00,84.113,84.162,84.031,84.107,6342899984.0
2005-07-18 02:30:00,84.072,84.202,84.054,84.127,6347399995.0
2005-07-18 03:00:00,84.119,84.167,84.062,84.129,5982099990.0
2005-07-18 03:30:00,84.139,84.183,84.071,84.113,6219399989.0
2005-07-18 04:00:00,84.052,84.152,84.047,84.113,5934999987.0
2005-07-18 04:30:00,84.11,84.161,84.049,84.104,6445299987.0
2005-07-18 05:00:00,84.106,84.17,84.02,84.058,6016499994.0
2005-07-18 05:30:00,84.047,84.137,84.003,84.065,5927799983.0
2005-07-18 06:00:00,84.052,84.121,84.017,84.06,6114199980.0
2005-07-18 06:30:00,84.077,84.113,84.019,84.025,6245699975.0
2005-07-18 07:00:00,84.003,84.092,83.989,84.001,5691799981.0
2005-07-18 07:30:00,83.973,84.075,83.935,83.985,5988999990.0
2005-07-18 08:00:00,83.958,84.084,83.936,84.022,6065999983.0
2005-07-18 08:30:00,83.995,84.084,83.971,84.039,6467399998.0
2005-07-18 09:00:00,84.035,84.084,83.946,84.028,5655399999.0
2005-07-18 09:30:00,84.029,84.079,83.903,83.952,5667499998.0
2005-07-18 10:00:00,83.975,83.995,83.875,83.956,6105499992.0
2005-07-18 10:30:00,83.974,84.063,83.962,83.997,6310799985.0
2005-07-18 11:00:00,83.99,84.11,83.942,84.071,6277899976.0
2005-07-18 11:30:00,84.038,84.085,83.915,83.983,6502300000.0
2005-07-18 12:00:00,83.929,83.995,83.882,83.947,6565899999.0
2005-07-18 12:30:00,83.952,83.999,83.853,83.985,6244699988.0
2005-07-18 13:00:00,83.967,84.04,83.928,83.979,6160199998.0
2005-07-18 13:30:00,83.93,84.017,83.872,83.94,5667999981.0
2005-07-18 14:00:00,83.927,84.028,83.915,83.968,5342199985.0
2005-07-18 14:30:00,83.949,84.007,83.872,83.896,5514899988.0
2005-07-18 15:00:00,83.9,84.029,83.857,84.005,6541599968.0
2005-07-18 15:30:00,83.989,84.045,83.869,83.988,5951699964.0
2005-07-18 16:00:00,84.011,84.095,83.903,84.041,6286900002.0
2005-07-18 16:30:00,84.044,84.101,83.96,84.08,5963899975.0
2005-07-18 17:00:00,84.083,84.159,84.032,84.114,6013300005.0
2005-07-18 17:30:00,84.123,84.19,84.038,84.116,6414899975.0
2005-07-18 18:00:00,84.139,84.3,84.09,84.177,43763899878.0
2005-07-18 18:30:00,84.138,84.282,84.13,84.231,28370199956.0
2005-07-18 19:00:00,84.235,84.278,84.053,84.175,18425400006.0
2005-07-18 19:30:00,84.147,84.227,84.118,84.194,17859299953.0
2005-07-18 20:00:00,84.202,84.298,84.143,84.256,18781599967.0
2005-07-18 20:30:00,84.247,84.409,84.2,84.368,25649099949.0
2005-07-18 21:00:00,84.346,84.449,84.316,84.383,21744199958.0
2005-07-18 21:30:00,84.397,84.423,84.228,84.269,10411799992.0
2005-07-18 22:00:00,84.264,84.39,84.22,84.359,11135699970.0
2005-07-18 22:30:00,84.354,84.439,84.262,84.316,9133299984.0
2005-07-18 23:00:00,84.355,84.432,84.268,84.305,6615200005.0
2005-07-18 23:30:00,84.319,84.401,84.264,84.308,6031500012.0
2005-07-19 00:00:00,84.294,84.372,84.165,84.17,5790399975.0
2005-07-19 00:30:00,84.125,84.256,84.125,84.2,5857599996.0
2005-07-19 01:00:00,84.165,84.275,84.153,84.264,6698200002.0
2005-07-19 01:30:00,84.247,84.362,84.181,84.329,5797899979.0
2005-07-19 02:00:00,84.289,84.376,84.275,84.335,6567399968.0
2005-07-19 02:30:00,84.345,84.368,84.197,84.283,6177299979.0
2005-07-19 03:00:00,84.283,84.324,84.196,84.241,5959700004.0
2005-07-19 03:30:00,84.274,84.304,84.175,84.257,5604699995.0
2005-07-19 04:00:00,84.248,84.317,84.219,84.247,5983099970.0
2005-07-19 04:30:00,84.29,84.331,84.213,84.269,6456999980.0
2005-07-19 05:00:00,84.288,84.34,84.238,84.28,5971399998.0
2005-07-19 05:30:00,84.298,84.359,84.262,84.324,5902399986.0
2005-07-19 06:00:00,84.282,84.409,84.263,84.311,5859599975.0
2005-07-19 06:30:00,84.25,84.432,84.25,84.408,5852999974.0
2005-07-19 07:00:00,84.412,84.45,84.312,84.378,5764099983.0
2005-07-19 07:30:00,84.364,84.419,84.272,84.32,6187999976.0
2005-07-19 08:00:00,84.311,84.394,83.986,84.322,5719300008.0
2005-07-19 08:30:00,84.342,84.385,84.25,84.332,6278599995.0
2005-07-19 09:00:00,84.281,84.46,84.281,84.397,5944499985.0
2005-07-19 09:30:00,84.423,84.522,84.358,84.48,5790900005.0
2005-07-19 10:00:00,84.463,84.525,84.312,84.402,5588500001.0
2005-07-19 10:30:00,84.387,84.559,84.357,84.521,7038499999.0
2005-07-19 11:00:00,84.587,84.587,84.413,84.522,6081799992.0
2005-07-19 11:30:00,84.495,84.563,84.455,84.486,6663399972.0
2005-07-19 12:00:00,84.485,84.519,84.344,84.401,6218499980.0
2005-07-19 12:30:00,84.381,84.439,84.318,84.39,5961899981.0
2005-07-19 13:00:00,84.402,84.478,84.332,84.457,6474599996.0
2005-07-19 13:30:00,84.445,84.528,84.41,84.505,6134999991.0
2005-07-19 14:00:00,84.504,84.553,84.416,84.452,6242799985.0
2005-07-19 14:30:00,84.46,84.545,84.434,84.469,6047799979.0
2005-07-19 15:00:00,84.453,84.552,84.432,84.552,6342100005.0
2005-07-19 15:30:00,84.51,84.608,84.487,84.562,5849999988.0
2005-07-19 16:00:00,84.554,84.665,84.519,84.588,6068799990.0
2005-07-19 16:30:00,84.596,84.686,84.577,84.627,6220400001.0
2005-07-19 17:00:00,84.677,84.69,84.472,84.576,5876299982.0
2005-07-19 17:30:00,84.596,84.623,84.463,84.547,5817999986.0
2005-07-19 18:00:00,84.525,84.785,84.512,84.673,46358399856.0
2005-07-19 18:30:00,84.695,84.81,84.52,84.633,28403399989.0
2005-07-19 19:00:00,84.635,84.693,84.571,84.625,18950499987.0
2005-07-19 19:30:00,84.625,84.784,84.585,84.745,17995199964.0
2005-07-19 20:00:00,84.751,84.818,84.683,84.719,18392699962.0
2005-07-19 20:30:00,84.733,84.778,84.632,84.732,25326199988.0
2005-07-19 21:00:00,84.724,84.767,84.543,84.633,21059999950.0
2005-07-19 21:30:00,84.639,84.702,84.559,84.683,10359299994.0
2005-07-19 22:00:00,84.693,84.71,84.562,84.606,11082599997.0
2005-07-19 22:30:00,84.57,84.623,84.43,84.467,9629499990.0
2005-07-19 23:00:00,84.523,84.612,84.423,84.571,6325899983.0
2005-07-19 23:30:00,84.587,84.662,84.53,84.63,5955399999.0
2005-07-20 00:00:00,84.636,84.732,84.584,84.708,6206499974.0
2005-07-20 00:30:00,84.681,84.746,84.641,84.7,5904699988.0
2005-07-20 01:00:00,84.681,84.756,84.641,84.7,6083899998.0
2005-07-20 01:30:00,84.702,84.732,84.579,84.688,5834799985.0
2005-07-20 02:00:00,84.703,84.769,84.67,84.744,6227799975.0
2005-07-20 02:30:00,84.73,84.831,84.685,84.794,5655600004.0
2005-07-20 03:00:00,84.784,84.993,84.755,84.866,6211699995.0
2005-07-20 03:30:00,84.877,84.965,84.794,84.931,5540699984.0
2005-07-20 04:00:00,84.924,85.017,84.86,84.972,5763899990.0
2005-07-20 04:30:00,84.984,85.048,84.915,85.022,5304299976.0
2005-07-20 05:00:00,85.013,85.065,84.924,84.98,5815399978.0
2005-07-20 05:30:00,85.008,85.107,84.921,84.965,5204299984.0
2005-07-20 06:00:00,84.968,85.031,84.922,84.98,6057399988.0
2005-07-20 06:30:00,84.995,85.029,84.921,84.966,6416599976.0
2005-07-20 07:00:00,84.965,85.035,84.935,84.978,5907799982.0
2005-07-20 07:30:00,85.004,85.087,84.965,85.029,6164600002.0
2005-07-20 08:00:00,85.02,85.035,84.858,84.92,5681499990.0
2005-07-20 08:30:00,84.897,85.016,84.886,84.994,6059799995.0
2005-07-20 09:00:00,84.976,85.013,84.887,84.961,5564299987.0
2005-07-20 09:30:00,84.926,85.057,84.915,85.049,5696999982.0
2005-07-20 10:00:00,85.032,85.08,84.933,84.985,6061799992.0
2005-07-20 10:30:00,84.999,85.065,84.88,84.975,6174899980.0
2005-07-20 11:00:00,84.949,85.049,84.906,85.031,5908099998.0
2005-07-20 11:30:00,85.019,85.113,85.008,85.079,6621199981.0
2005-07-20 12:00:00,85.046,85.162,84.999,85.144,6306499991.0
2005-07-20 12:30:00,85.123,85.176,85.006,85.092,5341700018.0
2005-07-20 13:00:00,85.066,85.264,85.061,85.207,5989699978.0
2005-07-20 13:30:00,85.181,85.265,85.107,85.148,5890899980.0
2005-07-20 14:00:00,85.153,85.205,85.063,85.14,5480299984.0
2005-07-20 14:30:00,85.118,85.328,85.106,85.17,5700999992.0
2005-07-20 15:00:00,85.186,85.298,85.175,85.281,6372699984.0
2005-07-20 15:30:00,85.26,85.328,85.224,85.277,5720699986.0
2005-07-20 16:00:00,85.273,85.286,85.234,85.253,5371499963.0
2005-07-20 16:30:00,85.273,85.282,85.24,85.267,5585799968.0
2005-07-20 17:00:00,85.265,85.585,85.236,85.418,5505699964.0
2005-07-20 17:30:00,85.469,85.529,85.245,85.257,5719999984.0
2005-07-20 18:00:00,85.218,85.55,85.218,85.422,46494099917.0
2005-07-20 18:30:00,85.391,85.446,85.263,85.314,27992399945.0
2005-07-20 19:00:00,85.279,85.436,85.215,85.367,19267799933.0
2005-07-20 19:30:00,85.362,85.447,85.26,85.326,17844099970.0
2005-07-20 20:00:00,85.329,85.406,85.088,85.105,19273999952.0
2005-07-20 20:30:00,85.089,85.348,85.081,85.306,24901599916.0
2005-07-20 21:00:00,85.289,85.327,85.15,85.277,21336099921.0
2005-07-20 21:30:00,85.265,85.336,85.111,85.194,10842099991.0
2005-07-20 22:00:00,85.214,85.293,85.129,85.229,10617799989.0
2005-07-20 22:30:00,85.235,85.331,85.142,85.262,9169700005.0
2005-07-20 23:00:00,85.286,85.341,85.19,85.253,6250499977.0
2005-07-20 23:30:00,85.264,85.287,85.119,85.245,6015399980.0
2005-07-21 00:00:00,85.263,85.405,85.237,85.331,6260699988.0
2005-07-21 00:30:00,85.305,85.369,85.219,85.306,5419499983.0
2005-07-21 01:00:00,85.297,85.336,85.213,85.263,5642299985.0
2005-07-21 01:30:00,85.269,85.323,85.205,85.258,5887299976.0
2005-07-21 02:00:00,85.288,85.382,85.247,85.309,6256600005.0
2005-07-21 02:30:00,85.329,85.38,85.201,85.366,6107499999.0
2005-07-21 03:00:00,85.349,85.493,85.32,85.463,6091799995.0
2005-07-21 03:30:00,85.475,85.567,85.42,85.517,6099500003.0
2005-07-21 04:00:00,85.53,85.567,85.42,85.422,5820399989.0
2005-07-21 04:30:00,85.433,85.488,85.371,85.448,5850599992.0
2005-07-21 05:00:00,85.452,85.479,85.324,85.383,6228199964.0
2005-07-21 05:30:00,85.372,85.459,85.316,85.369,5155599989.0
2005-07-21 06:00:00,85.409,85.41,85.283,85.315,5994199999.0
2005-07-21 06:30:00,85.323,85.452,85.307,85.42,6616099974.0
2005-07-21 07:00:00,85.418,85.491,85.382,85.417,5680999997.0
2005-07-21 07:30:00,85.379,85.487,85.358,85.44,6082699987.0
2005-07-21 08:00:00,85.451,85.78,85.349,85.457,5191399981.0
2005-07-21 08:30:00,85.455,85.55,85.391,85.433,6341599993.0
2005-07-21 09:00:00,85.406,85.458,85.267,85.303,5873799980.0
2005-07-21 09:30:00,85.278,85.406,85.205,85.366,5548299987.0
2005-07-21 10:00:00,85.335,85.519,85.335,85.48,6134899987.0
2005-07-21 10:30:00,85.455,85.593,85.414,85.571,5636399990.0
2005-07-21 11:00:00,85.612,85.665,85.514,85.596,6008099986.0
2005-07-21 11:30:00,85.59,85.622,85.463,85.533,5918199987.0
2005-07-21 12:00:00,85.518,85.574,85.388,85.432,6021199992.0
2005-07-21 12:30:00,85.405,85.46,85.249,85.28,5812499993.0
2005-07-21 13:00:00,85.273,85.322,84.38,84.409,5811499977.0
2005-07-21 13:30:00,84.473,84.88,84.461,84.61,6046099980.0
2005-07-21 14:00:00,84.595,84.765,84.536,84.558,5529699994.0
2005-07-21 14:30:00,84.577,84.72,84.311,84.326,6222199972.0
2005-07-21 15:00:00,84.298,84.634,84.272,84.501,5709199985.0
2005-07-21 15:30:00,84.489,84.727,84.448,84.452,5358599974.0
2005-07-21 16:00:00,84.474,84.664,84.35,84.643,5873800002.0
2005-07-21 16:30:00,84.62,84.644,84.359,84.383,5343799998.0
2005-07-21 17:00:00,84.387,84.497,84.195,84.216,5881800003.0
2005-07-21 17:30:00,84.223,84.255,84.085,84.211,5975100000.0
2005-07-21 18:00:00,84.218,84.33,84.012,84.252,46415299867.0
2005-07-21 18:30:00,84.241,84.392,84.186,84.354,28813599949.0
2005-07-21 19:00:00,84.327,84.383,84.149,84.24,19026799986.0
2005-07-21 19:30:00,84.232,84.398,84.162,84.22,18259699977.0
2005-07-21 20:00:00,84.223,84.339,83.972,84.28,19240799922.0
2005-07-21 20:30:00,84.31,84.497,84.164,84.475,24667999970.0
2005-07-21 21:00:00,84.456,84.498,84.366,84.436,20719599995.0
2005-07-21 21:30:00,84.414,84.431,84.247,84.29,10981999974.0
2005-07-21 22:00:00,84.292,84.336,84.224,84.299,10773699949.0
2005-07-21 22:30:00,84.31,84.378,84.228,84.27,9241099993.0
2005-07-21 23:00:00,84.395,84.465,84.221,84.307,6392599972.0
2005-07-21 23:30:00,84.338,84.408,84.272,84.326,6181099992.0
2005-07-22 00:00:00,84.309,84.371,84.188,84.243,6295199988.0
2005-07-22 00:30:00,84.271,84.423,84.265,84.37,5822999981.0
2005-07-22 01:00:00,84.367,84.428,84.33,84.406,5747299975.0
2005-07-22 01:30:00,84.36,84.503,84.33,84.44,6214399985.0
2005-07-22 02:00:00,84.438,84.733,84.409,84.733,6479099979.0
2005-07-22 02:30:00,84.726,84.855,84.618,84.802,5678000017.0
2005-07-22 03:00:00,84.792,84.916,84.707,84.832,5945399995.0
2005-07-22 03:30:00,84.826,84.879,84.686,84.793,5669899990.0
2005-07-22 04:00:00,84.809,85.07,84.791,84.941,5463899995.0
2005-07-22 04:30:00,84.93,85.022,84.87,84.972,5834399974.0
2005-07-22 05:00:00,84.987,85.024,84.897,84.897,5583499983.0
2005-07-22 05:30:00,84.902,85.005,84.852,84.952,5787899988.0
2005-07-22 06:00:00,84.922,85.01,84.914,84.951,5941099983.0
2005-07-22 06:30:00,84.926,84.988,84.895,84.955,5782899971.0
2005-07-22 07:00:00,84.934,84.98,84.834,84.87,5869999975.0
2005-07-22 07:30:00,84.888,84.951,84.79,84.861,5906699986.0
2005-07-22 08:00:00,84.889,84.967,84.844,84.908,5446499984.0
2005-07-22 08:30:00,84.88,84.99,84.808,84.956,5869799985.0
2005-07-22 09:00:00,84.95,84.999,84.824,84.902,5632099973.0
2005-07-22 09:30:00,84.909,84.914,84.798,84.828,5600399995.0
2005-07-22 10:00:00,84.837,85.13,84.739,85.058,5923699990.0
2005-07-22 10:30:00,85.057,85.149,85.01,85.122,6255800012.0
2005-07-22 11:00:00,85.135,85.232,84.99,85.022,5804099980.0
2005-07-22 11:30:00,85.023,85.173,84.994,85.106,5827100011.0
2005-07-22 12:00:00,85.114,85.169,84.928,84.938,6044799988.0
2005-07-22 12:30:00,84.906,85.095,84.856,85.087,5697799984.0
2005-07-22 13:00:00,85.033,85.088,84.939,85.054,5806600001.0
2005-07-22 13:30:00,85.032,85.168,85.015,85.123,6556599968.0
2005-07-22 14:00:00,85.118,85.179,85.026,85.146,5741699978.0
2005-07-22 14:30:00,85.119,85.165,85.037,85.141,5198399989.0
2005-07-22 15:00:00,85.118,85.35,85.086,85.344,6461799977.0
2005-07-22 15:30:00,85.264,85.327,85.04,85.182,5809899998.0
2005-07-22 16:00:00,85.202,85.224,85.043,85.158,5766600008.0
2005-07-22 16:30:00,85.163,85.206,84.968,85.069,5814699978.0
2005-07-22 17:00:00,85.084,85.123,84.937,85.035,6065899989.0
2005-07-22 17:30:00,85.023,85.184,84.943,85.026,5689799979.0
2005-07-22 18:00:00,84.982,85.23,84.878,85.048,46504199929.0
2005-07-22 18:30:00,85.05,85.194,84.998,85.112,29199599994.0
2005-07-22 19:00:00,85.112,85.161,84.91,85.055,19761099961.0
2005-07-22 19:30:00,85.103,85.145,84.901,84.941,17414999978.0
2005-07-22 20:00:00,84.933,85.053,84.888,85.004,19324099983.0
2005-07-22 20:30:00,84.991,85.123,84.939,85.079,24885399987.0
2005-07-22 21:00:00,85.07,85.17,84.93,85.078,20262799947.0
2005-07-22 21:30:00,85.021,85.104,84.969,85.013,10797099979.0
2005-07-22 22:00:00,85.036,85.079,84.927,85.021,10577899965.0
2005-07-22 22:30:00,84.994,85.063,84.918,84.958,9624899980.0
2005-07-22 23:00:00,85.05,85.25,84.93,85.25,3868800000.0
2005-07-22 23:30:00,85.27,85.28,85.11,85.27,1692600000.0
2005-07-24 23:00:00,84.943,84.962,84.58,84.676,6108299981.0
2005-07-24 23:30:00,84.683,84.922,84.671,84.889,5707999994.0
2005-07-25 00:00:00,84.875,84.943,84.83,84.834,6013899992.0
2005-07-25 00:30:00,84.861,85.064,84.827,85.064,5799499964.0
2005-07-25 01:00:00,85.029,85.112,84.979,85.077,6181399989.0
2005-07-25 01:30:00,85.062,85.12,84.963,85.019,6323199987.0
2005-07-25 02:00:00,85.016,85.073,84.951,85.007,5930699995.0
2005-07-25 02:30:00,84.997,85.105,84.927,84.977,6042799977.0
2005-07-25 03:00:00,85.002,85.031,84.906,84.945,5711799979.0
2005-07-25 03:30:00,85.024,85.028,84.845,84.926,5633899992.0
2005-07-25 04:00:00,84.93,85.072,84.897,85.022,5838199977.0
2005-07-25 04:30:00,84.993,85.129,84.99,85.065,6234599996.0
2005-07-25 05:00:00,85.084,85.179,85.054,85.142,5929499988.0
2005-07-25 05:30:00,85.128,85.172,84.997,85.004,5582399987.0
2005-07-25 06:00:00,85.018,85.078,84.98,85.053,5791799983.0
2005-07-25 06:30:00,85.015,85.084,84.964,85.023,6034499999.0
2005-07-25 07:00:00,84.995,85.047,84.924,85.041,5719899999.0
2005-07-25 07:30:00,85.045,85.117,84.97,85.068,5724499981.0
2005-07-25 08:00:00,85.059,85.138,85.014,85.099,5414900017.0
2005-07-25 08:30:00,85.096,85.176,85.041,85.155,5838199995.0
2005-07-25 09:00:00,85.129,85.193,85.07,85.101,4824099995.0
2005-07-25 09:30:00,85.104,85.209,85.031,85.16,5627099974.0
2005-07-25 10:00:00,85.147,85.23,85.093,85.131,5543599993.0
2005-07-25 10:30:00,85.096,85.16,84.979,84.982,6225900010.0
2005-07-25 11:00:00,84.979,85.061,84.942,85.018,5753799993.0
2005-07-25 11:30:00,85.049,85.086,84.937,84.995,6197799989.0
2005-07-25 12:00:00,85.02,85.048,84.778,84.973,5949000006.0
2005-07-25 12:30:00,84.941,84.996,84.841,84.941,6219499987.0
2005-07-25 13:00:00,84.921,85.053,84.848,85.019,6356099982.0
2005-07-25 13:30:00,85.017,85.096,84.95,84.982,6154299982.0
2005-07-25 14:00:00,84.988,85.103,84.935,85.03,5609699991.0
2005-07-25 14:30:00,85.002,85.163,85.002,85.118,5538700004.0
2005-07-25 15:00:00,85.107,85.195,85.019,85.07,5995899997.0
2005-07-25 15:30:00,85.079,85.157,84.985,85.103,5911299993.0
2005-07-25 16:00:00,85.081,85.183,85.051,85.101,5607000001.0
2005-07-25 16:30:00,85.119,85.166,85.024,85.143,5949899973.0
2005-07-25 17:00:00,85.156,85.205,85.075,85.167,5530600000.0
2005-07-25 17:30:00,85.16,85.235,85.084,85.113,5970999966.0
2005-07-25 18:00:00,85.112,85.31,85.016,85.218,45166799966.0
2005-07-25 18:30:00,85.209,85.267,85.121,85.179,29036599956.0
2005-07-25 19:00:00,85.14,85.201,85.023,85.095,18129599966.0
2005-07-25 19:30:00,85.091,85.187,85.055,85.1,17991299945.0
2005-07-25 20:00:00,85.116,85.148,84.97,84.981,19695899993.0
2005-07-25 20:30:00,84.983,85.064,84.949,85.001,25416799962.0
2005-07-25 21:00:00,85.027,85.091,84.988,85.037,22081999945.0
2005-07-25 21:30:00,85.027,85.124,84.964,85.07,10770499988.0
2005-07-25 22:00:00,85.023,85.112,84.937,85.072,11195499981.0
2005-07-25 22:30:00,85.063,85.088,84.887,84.908,9978199980.0
2005-07-25 23:00:00,84.992,85.027,84.883,85.002,5541699995.0
2005-07-25 23:30:00,84.968,85.058,84.93,85.029,6107699979.0
2005-07-26 00:00:00,85.035,85.128,84.999,85.009,5841899991.0
2005-07-26 00:30:00,85.031,85.159,85.007,85.058,5515399980.0
2005-07-26 01:00:00,85.076,85.107,84.972,85.012,5859399976.0
2005-07-26 01:30:00,84.985,85.045,84.924,84.984,5797899979.0
2005-07-26 02:00:00,84.987,85.072,84.953,85.029,6160099985.0
2005-07-26 02:30:00,85.05,85.145,84.976,85.019,5989799965.0
2005-07-26 03:00:00,84.992,85.048,84.932,84.967,5732399995.0
2005-07-26 03:30:00,85.016,85.153,84.966,85.139,6335899980.0
2005-07-26 04:00:00,85.143,85.179,85.043,85.043,5778099992.0
2005-07-26 04:30:00,85.053,85.099,84.987,85.007,6030899997.0
2005-07-26 05:00:00,85.018,85.13,84.967,84.973,5668899974.0
2005-07-26 05:30:00,85.0,85.107,84.955,85.078,6284100005.0
2005-07-26 06:00:00,85.078,85.127,84.999,85.035,5798999999.0
2005-07-26 06:30:00,85.074,85.083,84.951,85.013,6134699998.0
2005-07-26 07:00:00,84.994,85.065,84.962,85.03,5682399982.0
2005-07-26 07:30:00,85.054,85.111,84.987,85.057,5744499983.0
2005-07-26 08:00:00,85.078,85.104,84.989,85.033,6037499997.0
2005-07-26 08:30:00,85.017,85.077,84.98,85.044,5723399992.0
2005-07-26 09:00:00,85.053,85.101,84.82,84.885,4690200003.0
2005-07-26 09:30:00,84.848,84.929,84.812,84.883,5526400003.0
2005-07-26 10:00:00,84.881,85.107,84.814,84.975,6163099978.0
2005-07-26 10:30:00,84.973,85.176,84.935,85.128,6392599974.0
2005-07-26 11:00:00,85.124,85.205,85.088,85.104,5310099986.0
2005-07-26 11:30:00,85.095,85.178,85.073,85.115,6172399982.0
2005-07-26 12:00:00,85.113,85.146,85.038,85.094,5974599984.0
2005-07-26 12:30:00,85.058,85.196,84.998,85.0,5660200005.0
2005-07-26 13:00:00,85.0,85.134,84.971,84.999,5831999971.0
2005-07-26 13:30:00,84.985,85.055,84.946,85.0,5856499988.0
2005-07-26 14:00:00,85.033,85.226,84.982,85.207,5643499997.0
2005-07-26 14:30:00,85.193,85.269,85.135,85.208,5710099982.0
2005-07-26 15:00:00,85.177,85.296,85.173,85.219,5698700002.0
2005-07-26 15:30:00,85.205,85.269,85.083,85.084,6318099989.0
2005-07-26 16:00:00,85.103,85.225,85.046,85.154,5950599988.0
2005-07-26 16:30:00,85.149,85.276,85.051,85.051,5810400007.0
2005-07-26 17:00:00,85.038,85.167,85.022,85.134,5466700003.0
2005-07-26 17:30:00,85.133,85.237,85.046,85.069,5883699999.0
2005-07-26 18:00:00,85.005,85.2,85.005,85.08,41718099852.0
2005-07-26 18:30:00,85.075,85.207,85.042,85.093,29282899965.0
2005-07-26 19:00:00,85.049,85.206,85.031,85.167,18385199969.0
2005-07-26 19:30:00,85.204,85.311,85.151,85.26,17981999961.0
2005-07-26 20:00:00,85.259,85.329,85.177,85.238,19452099977.0
2005-07-26 20:30:00,85.233,85.29,85.174,85.217,24730299921.0
2005-07-26 21:00:00,85.204,85.262,85.153,85.157,21284499970.0
2005-07-26 21:30:00,85.161,85.323,85.161,85.247,11203599983.0
2005-07-26 22:00:00,85.29,85.332,85.15,85.225,11251899969.0
2005-07-26 22:30:00,85.182,85.293,85.134,85.213,9788499990.0
2005-07-26 23:00:00,85.24,85.295,85.178,85.235,6363599968.0
2005-07-26 23:30:00,85.233,85.299,85.161,85.207,6272999982.0
2005-07-27 00:00:00,85.222,85.279,85.144,85.227,6418699993.0
2005-07-27 00:30:00,85.215,85.275,85.134,85.23,5837999995.0
2005-07-27 01:00:00,85.236,85.279,85.096,85.11,5851000003.0
2005-07-27 01:30:00,85.106,85.345,85.091,85.317,5465299990.0
2005-07-27 02:00:00,85.327,85.355,85.259,85.276,5483299988.0
2005-07-27 02:30:00,85.283,85.398,85.251,85.305,6293000007.0
2005-07-27 03:00:00,85.288,85.44,85.284,85.358,5853999988.0
2005-07-27 03:30:00,85.343,85.414,85.105,85.152,5710899991.0
2005-07-27 04:00:00,85.141,85.193,85.04,85.063,6197499978.0
2005-07-27 04:30:00,85.091,85.249,85.071,85.215,6002999988.0
2005-07-27 05:00:00,85.206,85.269,85.122,85.164,5923299985.0
2005-07-27 05:30:00,85.147,85.193,85.063,85.163,5389999978.0
2005-07-27 06:00:00,85.097,85.169,85.074,85.094,5747700006.0
2005-07-27 06:30:00,85.073,85.178,85.073,85.148,5592099992.0
2005-07-27 07:00:00,85.138,85.186,85.094,85.119,6082000001.0
2005-07-27 07:30:00,85.114,85.172,85.055,85.139,5778700002.0
2005-07-27 08:00:00,85.094,85.169,84.923,85.007,6239599983.0
2005-07-27 08:30:00,84.959,85.062,84.876,84.944,5994200002.0
2005-07-27 09:00:00,84.929,84.98,84.837,84.856,5873299980.0
2005-07-27 09:30:00,84.861,84.92,84.821,84.849,5695299992.0
2005-07-27 10:00:00,84.809,84.952,84.808,84.887,6271600001.0
2005-07-27 10:30:00,84.883,84.933,84.792,84.822,5992599985.0
2005-07-27 11:00:00,84.82,84.866,84.726,84.81,5517100005.0
2005-07-27 11:30:00,84.779,84.909,84.758,84.805,6409699981.0
2005-07-27 12:00:00,84.803,84.855,84.713,84.775,6127499997.0
2005-07-27 12:30:00,84.758,84.95,84.758,84.884,5805499974.0
2005-07-27 13:00:00,84.866,84.965,84.845,84.91,5839899977.0
2005-07-27 13:30:00,84.91,84.972,84.836,84.933,6258899964.0
2005-07-27 14:00:00,84.935,84.984,84.848,84.957,5882899984.0
2005-07-27 14:30:00,84.969,85.062,84.899,84.965,6125199996.0
2005-07-27 15:00:00,84.929,85.036,84.862,84.923,5891100001.0
2005-07-27 15:30:00,84.91,84.997,84.851,84.899,6185800014.0
2005-07-27 16:00:00,84.926,85.001,84.825,84.927,5661199970.0
2005-07-27 16:30:00,84.893,84.957,84.778,84.78,5522299987.0
2005-07-27 17:00:00,84.812,84.875,84.726,84.74,5717300008.0
2005-07-27 17:30:00,84.757,84.891,84.716,84.796,5766599999.0
2005-07-27 18:00:00,84.751,84.92,84.751,84.779,42888199905.0
2005-07-27 18:30:00,84.789,84.847,84.711,84.789,29089099928.0
2005-07-27 19:00:00,84.78,84.824,84.66,84.775,18756299963.0
2005-07-27 19:30:00,84.738,84.799,84.68,84.708,18380999972.0
2005-07-27 20:00:00,84.74,84.856,84.679,84.76,19602799969.0
2005-07-27 20:30:00,84.76,84.843,84.708,84.796,25204199952.0
2005-07-27 21:00:00,84.788,84.932,84.748,84.925,21257999974.0
2005-07-27 21:30:00,84.894,84.94,84.822,84.926,11073599970.0
2005-07-27 22:00:00,84.905,84.978,84.876,84.927,10694099983.0
2005-07-27 22:30:00,84.931,85.031,84.886,84.993,9328899969.0
2005-07-27 23:00:00,84.987,85.206,84.902,84.997,6194899991.0
2005-07-27 23:30:00,85.018,85.033,84.9,84.936,5734199990.0
2005-07-28 00:00:00,84.935,85.033,84.863,84.933,5936399995.0
2005-07-28 00:30:00,84.937,85.027,84.863,84.987,5712399983.0
2005-07-28 01:00:00,84.95,85.055,84.841,84.951,5850199978.0
2005-07-28 01:30:00,84.936,85.016,84.894,84.985,5700299983.0
2005-07-28 02:00:00,85.003,85.057,84.936,85.016,5987999973.0
2005-07-28 02:30:00,85.019,85.082,84.97,85.021,6401999991.0
2005-07-28 03:00:00,85.001,85.048,84.857,84.869,6231699996.0
2005-07-28 03:30:00,84.901,85.039,84.878,85.006,6003199973.0
2005-07-28 04:00:00,85.012,85.046,84.947,84.978,5411099987.0
2005-07-28 04:30:00,84.974,85.032,84.862,84.862,5967199982.0
2005-07-28 05:00:00,84.892,84.919,84.798,84.878,5880999976.0
2005-07-28 05:30:00,84.887,84.943,84.821,84.883,5315599987.0
2005-07-28 06:00:00,84.877,84.986,84.846,84.943,6053400011.0
2005-07-28 06:30:00,84.929,85.012,84.912,84.938,5815599955.0
2005-07-28 07:00:00,84.972,84.998,84.896,84.902,5845199979.0
2005-07-28 07:30:00,84.901,84.99,84.871,84.899,5876999990.0
2005-07-28 08:00:00,84.907,85.003,84.796,84.833,5692099993.0
2005-07-28 08:30:00,84.794,85.023,84.791,85.006,5986299977.0
2005-07-28 09:00:00,84.982,85.026,84.887,84.95,5525899981.0
2005-07-28 09:30:00,84.967,85.066,84.941,84.974,5928099997.0
2005-07-28 10:00:00,84.969,85.143,84.954,85.141,5400899990.0
2005-07-28 10:30:00,85.138,85.183,85.014,85.074,6437999986.0
2005-07-28 11:00:00,85.058,85.122,84.995,85.059,5777399983.0
2005-07-28 11:30:00,85.068,85.101,84.958,85.025,6069399992.0
2005-07-28 12:00:00,84.98,85.059,84.876,85.013,5980899971.0
2005-07-28 12:30:00,84.966,85.044,84.869,84.869,5995099978.0
2005-07-28 13:00:00,84.835,85.0,84.78,84.97,5954599982.0
2005-07-28 13:30:00,84.952,85.009,84.896,85.009,6273399982.0
2005-07-28 14:00:00,85.01,85.109,84.976,85.014,5706399992.0
2005-07-28 14:30:00,85.002,85.065,84.931,84.975,5732900006.0
2005-07-28 15:00:00,84.944,85.05,84.893,84.924,5972499986.0
2005-07-28 15:30:00,84.908,84.966,84.839,84.862,5813699974.0
2005-07-28 16:00:00,84.879,85.007,84.86,84.929,5911299975.0
2005-07-28 16:30:00,84.907,85.034,84.9,84.975,6044000000.0
2005-07-28 17:00:00,84.999,85.154,84.965,85.072,5599200007.0
2005-07-28 17:30:00,85.095,85.11,84.949,85.015,6089299981.0
2005-07-28 18:00:00,84.965,85.178,84.965,85.017,45214499884.0
2005-07-28 18:30:00,84.994,85.2,84.979,85.152,29387899867.0
2005-07-28 19:00:00,85.185,85.273,85.131,85.172,18110399967.0
2005-07-28 19:30:00,85.184,85.229,85.032,85.054,17966499992.0
2005-07-28 20:00:00,85.044,85.133,85.018,85.073,19049599942.0
2005-07-28 20:30:00,85.088,85.215,85.066,85.136,24400899912.0
2005-07-28 21:00:00,85.133,85.222,85.078,85.202,21842799972.0
2005-07-28 21:30:00,85.174,85.249,85.075,85.156,11135499972.0
2005-07-28 22:00:00,85.159,85.232,85.082,85.184,10288699978.0
2005-07-28 22:30:00,85.214,85.238,85.078,85.123,9306799972.0
2005-07-28 23:00:00,85.174,85.232,85.114,85.138,6456299983.0
2005-07-28 23:30:00,85.148,85.218,85.119,85.148,5584299980.0
2005-07-29 00:00:00,85.168,85.247,85.139,85.175,5609300001.0
2005-07-29 00:30:00,85.163,85.233,85.11,85.233,5495999987.0
2005-07-29 01:00:00,85.189,85.254,85.14,85.155,5374799995.0
2005-07-29 01:30:00,85.132,85.238,85.12,85.185,5906399987.0
2005-07-29 02:00:00,85.222,85.3,85.15,85.248,6290599974.0
2005-07-29 02:30:00,85.24,85.32,85.116,85.286,6333899982.0
2005-07-29 03:00:00,85.275,85.297,85.178,85.217,5644699991.0
2005-07-29 03:30:00,85.247,85.343,85.219,85.283,5587499997.0
2005-07-29 04:00:00,85.288,85.326,85.196,85.263,5500500003.0
2005-07-29 04:30:00,85.247,85.287,85.2,85.26,6290199976.0
2005-07-29 05:00:00,85.231,85.294,85.175,85.243,6277699997.0
2005-07-29 05:30:00,85.204,85.235,85.154,85.222,5400699983.0
2005-07-29 06:00:00,85.168,85.231,85.147,85.218,6540499987.0
2005-07-29 06:30:00,85.181,85.246,85.169,85.216,5701099984.0
2005-07-29 07:00:00,85.198,85.27,85.174,85.225,5543199989.0
2005-07-29 07:30:00,85.185,85.259,85.117,85.169,5500599985.0
2005-07-29 08:00:00,85.155,85.286,85.1,85.159,5697599985.0
2005-07-29 08:30:00,85.143,85.378,85.076,85.321,5953900004.0
2005-07-29 09:00:00,85.324,85.38,85.226,85.338,5768399974.0
2005-07-29 09:30:00,85.3,85.348,85.2,85.295,5817299991.0
2005-07-29 10:00:00,85.293,85.373,85.233,85.305,5755900007.0
2005-07-29 10:30:00,85.296,85.358,85.257,85.29,5877199998.0
2005-07-29 11:00:00,85.278,85.386,85.246,85.329,5706900006.0
2005-07-29 11:30:00,85.333,85.411,85.277,85.337,6359099981.0
2005-07-29 12:00:00,85.341,85.44,85.279,85.372,5539599990.0
2005-07-29 12:30:00,85.375,85.426,85.288,85.35,5850799997.0
2005-07-29 13:00:00,85.329,85.456,85.312,85.421,5753099983.0
2005-07-29 13:30:00,85.396,85.466,85.352,85.416,6191300009.0
2005-07-29 14:00:00,85.44,85.483,85.385,85.434,5513899978.0
2005-07-29 14:30:00,85.398,85.422,85.305,85.34,5351299987.0
2005-07-29 15:00:00,85.346,85.368,85.251,85.281,5637099985.0
2005-07-29 15:30:00,85.303,85.342,85.226,85.289,6329000005.0
2005-07-29 16:00:00,85.307,85.359,85.192,85.214,5404900002.0
2005-07-29 16:30:00,85.203,85.275,85.029,85.167,5126199996.0
2005-07-29 17:00:00,85.152,85.3,85.111,85.243,5533500002.0
2005-07-29 17:30:00,85.247,85.253,85.103,85.172,5881299982.0
2005-07-29 18:00:00,85.135,85.26,85.007,85.09,44993199910.0
2005-07-29 18:30:00,85.073,85.179,85.056,85.125,27846999953.0
2005-07-29 19:00:00,85.14,85.208,85.044,85.173,18583199973.0
2005-07-29 19:30:00,85.167,85.243,85.116,85.151,18245999966.0
2005-07-29 20:00:00,85.157,85.236,85.013,85.04,18283999972.0
2005-07-29 20:30:00,85.038,85.158,85.001,85.104,25494399966.0
2005-07-29 21:00:00,85.116,85.199,85.006,85.06,21006799970.0
2005-07-29 21:30:00,85.043,85.142,85.015,85.098,11110399991.0
2005-07-29 22:00:00,85.113,85.204,85.057,85.098,11157699974.0
2005-07-29 22:30:00,85.17,85.176,85.048,85.093,9682200007.0
2005-07-29 23:00:00,85.14,85.27,85.08,85.27,4533400057.0
2005-07-29 23:30:00,85.26,85.3,85.2,85.2,2147400027.0
2005-07-31 23:00:00,85.109,85.13,85.027,85.089,5836700004.0
2005-07-31 23:30:00,85.104,85.191,85.036,85.142,5705299987.0
2005-08-01 00:00:00,85.145,85.187,85.063,85.103,5655099991.0
2005-08-01 00:30:00,85.111,85.227,85.091,85.2,6231999986.0
2005-08-01 01:00:00,85.184,85.215,85.103,85.103,5714699973.0
2005-08-01 01:30:00,85.103,85.202,85.068,85.113,6100199966.0
2005-08-01 02:00:00,85.118,85.147,85.007,85.057,6191699992.0
2005-08-01 02:30:00,85.07,85.079,84.958,85.026,6498599973.0
2005-08-01 03:00:00,85.035,85.121,84.977,85.056,5142799992.0
2005-08-01 03:30:00,85.061,85.138,85.043,85.061,5292700014.0
2005-08-01 04:00:00,85.061,85.137,84.943,85.097,5159799991.0
2005-08-01 04:30:00,85.098,85.121,84.991,85.092,5703499986.0
2005-08-01 05:00:00,85.112,85.169,85.062,85.123,5893999999.0
2005-08-01 05:30:00,85.124,85.153,85.046,85.132,5716899990.0
2005-08-01 06:00:00,85.138,85.163,85.077,85.107,5400299985.0
2005-08-01 06:30:00,85.092,85.128,85.052,85.115,5778899986.0
2005-08-01 07:00:00,85.112,85.166,85.086,85.129,5882399987.0
2005-08-01 07:30:00,85.158,85.165,85.035,85.094,5238399995.0
2005-08-01 08:00:00,85.095,85.174,85.069,85.115,5498099998.0
2005-08-01 08:30:00,85.103,85.21,85.083,85.091,6123499997.0
2005-08-01 09:00:00,85.082,85.172,85.057,85.087,5137799985.0
2005-08-01 09:30:00,85.091,85.263,85.084,85.212,6003599995.0
2005-08-01 10:00:00,85.183,85.238,85.016,85.068,5433299961.0
2005-08-01 10:30:00,85.05,85.179,85.05,85.151,6514799975.0
2005-08-01 11:00:00,85.154,85.2,85.077,85.126,5595699974.0
2005-08-01 11:30:00,85.123,85.165,85.052,85.113,6667499989.0
2005-08-01 12:00:00,85.085,85.205,85.067,85.152,6074799974.0
2005-08-01 12:30:00,85.182,85.218,85.092,85.153,5736500000.0
2005-08-01 13:00:00,85.17,85.17,85.047,85.131,5646799991.0
2005-08-01 13:30:00,85.111,85.165,85.019,85.043,6047499988.0
2005-08-01 14:00:00,85.038,85.159,84.978,85.155,5628399969.0
2005-08-01 14:30:00,85.111,85.16,85.038,85.09,6048199981.0
2005-08-01 15:00:00,85.06,85.31,85.06,85.276,5507399982.0
2005-08-01 15:30:00,85.263,85.372,85.25,85.326,5526899979.0
2005-08-01 16:00:00,85.354,85.369,85.26,85.316,5355300018.0
2005-08-01 16:30:00,85.339,85.409,85.251,85.342,5707399982.0
2005-08-01 17:00:00,85.342,85.367,85.258,85.272,5538399995.0
2005-08-01 17:30:00,85.291,85.414,85.278,85.358,6298100002.0
2005-08-01 18:00:00,85.373,85.52,85.317,85.391,44744799919.0
2005-08-01 18:30:00,85.362,85.445,85.331,85.395,29164199941.0
2005-08-01 19:00:00,85.396,85.461,85.336,85.418,18818999989.0
2005-08-01 19:30:00,85.423,85.456,85.335,85.41,18653899930.0
2005-08-01 20:00:00,85.396,85.461,85.349,85.411,19520799943.0
2005-08-01 20:30:00,85.429,85.472,85.37,85.411,25499899965.0
2005-08-01 21:00:00,85.403,85.459,85.348,85.396,20838399939.0
2005-08-01 21:30:00,85.39,85.501,85.358,85.456,10821599973.0
2005-08-01 22:00:00,85.481,85.502,85.397,85.477,10814199990.0
2005-08-01 22:30:00,85.465,85.489,85.33,85.337,9237499987.0
2005-08-01 23:00:00,85.383,85.448,85.274,85.336,6229799995.0
2005-08-01 23:30:00,85.354,85.494,85.334,85.384,5885199968.0
2005-08-02 00:00:00,85.397,85.428,85.321,85.365,5885299989.0
2005-08-02 00:30:00,85.36,85.406,85.303,85.354,5956299989.0
2005-08-02 01:00:00,85.339,85.364,85.241,85.331,5905199985.0
2005-08-02 01:30:00,85.337,85.337,85.213,85.287,5981499973.0
2005-08-02 02:00:00,85.286,85.359,85.248,85.318,5781199988.0
2005-08-02 02:30:00,85.308,85.352,85.176,85.204,5823799984.0
2005-08-02 03:00:00,85.207,85.231,85.108,85.111,6200099976.0
2005-08-02 03:30:00,85.128,85.291,85.128,85.227,5598799994.0
2005-08-02 04:00:00,85.21,85.255,85.153,85.232,5621699995.0
2005-08-02 04:30:00,85.244,85.322,85.2,85.274,5616200007.0
2005-08-02 05:00:00,85.247,85.325,85.227,85.267,5877900004.0
2005-08-02 05:30:00,85.274,85.313,85.225,85.237,5835799993.0
2005-08-02 06:00:00,85.255,85.367,85.233,85.321,6277199988.0
2005-08-02 06:30:00,85.344,85.414,85.279,85.364,6383199981.0
2005-08-02 07:00:00,85.344,85.4,85.3,85.35,5935099984.0
2005-08-02 07:30:00,85.358,85.382,85.259,85.37,5620199998.0
2005-08-02 08:00:00,85.358,85.48,85.255,85.304,5683499992.0
2005-08-02 08:30:00,85.29,85.362,85.215,85.301,5672900006.0
2005-08-02 09:00:00,85.304,85.32,85.114,85.131,5424699983.0
2005-08-02 09:30:00,85.141,85.212,85.067,85.118,5846000002.0
2005-08-02 10:00:00,85.132,85.188,85.092,85.142,5335300001.0
2005-08-02 10:30:00,85.129,85.184,85.052,85.134,6135699986.0
2005-08-02 11:00:00,85.152,85.181,85.047,85.086,5890899994.0
2005-08-02 11:30:00,85.105,85.175,85.053,85.153,6316599989.0
2005-08-02 12:00:00,85.139,85.19,85.098,85.16,5632599991.0
2005-08-02 12:30:00,85.151,85.236,85.08,85.205,5709799990.0
2005-08-02 13:00:00,85.184,85.254,85.159,85.195,5897699983.0
2005-08-02 13:30:00,85.164,85.205,85.077,85.092,6360999987.0
2005-08-02 14:00:00,85.118,85.174,85.002,85.046,5460199981.0
2005-08-02 14:30:00,85.058,85.167,84.946,85.013,5604499988.0
2005-08-02 15:00:00,84.99,85.12,84.99,85.108,5508499990.0
2005-08-02 15:30:00,85.063,85.137,85.024,85.071,5585399995.0
2005-08-02 16:00:00,85.069,85.152,85.043,85.149,5361099982.0
2005-08-02 16:30:00,85.14,85.152,84.993,85.081,5658699990.0
2005-08-02 17:00:00,85.102,85.102,84.97,85.086,5900499996.0
2005-08-02 17:30:00,85.05,85.135,85.021,85.029,6311799977.0
2005-08-02 18:00:00,84.986,85.26,84.986,85.159,45064499847.0
2005-08-02 18:30:00,85.134,85.262,85.123,85.213,29540299921.0
2005-08-02 19:00:00,85.205,85.283,85.141,85.224,19337099955.0
2005-08-02 19:30:00,85.239,85.277,85.162,85.185,17344499991.0
2005-08-02 20:00:00,85.226,85.276,85.127,85.248,18832899941.0
2005-08-02 20:30:00,85.228,85.306,85.158,85.277,24936599949.0
2005-08-02 21:00:00,85.291,85.32,85.193,85.288,21119399960.0
2005-08-02 21:30:00,85.284,85.318,85.173,85.186,10919999964.0
2005-08-02 22:00:00,85.242,85.321,85.17,85.294,11013799982.0
2005-08-02 22:30:00,85.271,85.29,85.14,85.18,9815399979.0
2005-08-02 23:00:00,85.157,85.249,85.124,85.201,5882399977.0
2005-08-02 23:30:00,85.199,85.247,85.118,85.203,5836499998.0
2005-08-03 00:00:00,85.184,85.23,85.115,85.139,6158099988.0
2005-08-03 00:30:00,85.149,85.191,85.093,85.135,5537699998.0
2005-08-03 01:00:00,85.173,85.268,85.103,85.202,6063299978.0
2005-08-03 01:30:00,85.221,85.308,85.136,85.28,6073899972.0
2005-08-03 02:00:00,85.308,85.353,85.191,85.244,6435099962.0
2005-08-03 02:30:00,85.254,85.3,85.187,85.29,6354700003.0
2005-08-03 03:00:00,85.242,85.334,85.182,85.232,6139800001.0
2005-08-03 03:30:00,85.278,85.354,85.177,85.293,6270599988.0
2005-08-03 04:00:00,85.279,85.374,85.221,85.302,5341399991.0
2005-08-03 04:30:00,85.27,85.355,85.212,85.243,5455700005.0
2005-08-03 05:00:00,85.295,85.329,85.204,85.231,5530699978.0
2005-08-03 05:30:00,85.274,85.367,85.185,85.32,5555899988.0
2005-08-03 06:00:00,85.292,85.364,85.264,85.312,5583699990.0
2005-08-03 06:30:00,85.307,85.374,85.283,85.346,5609999989.0
2005-08-03 07:00:00,85.35,85.394,85.282,85.334,5872300005.0
2005-08-03 07:30:00,85.333,85.359,85.233,85.332,6168399979.0
2005-08-03 08:00:00,85.322,85.369,85.239,85.309,5659899989.0
2005-08-03 08:30:00,85.312,85.373,85.197,85.354,5855899992.0
2005-08-03 09:00:00,85.33,85.363,85.268,85.312,5638099990.0
2005-08-03 09:30:00,85.329,85.379,85.258,85.359,5456800008.0
2005-08-03 10:00:00,85.323,85.399,85.292,85.372,5847899987.0
2005-08-03 10:30:00,85.353,85.474,85.321,85.416,5906499980.0
2005-08-03 11:00:00,85.396,85.461,85.338,85.418,5982100004.0
2005-08-03 11:30:00,85.432,85.438,85.263,85.39,6077999985.0
2005-08-03 12:00:00,85.359,85.42,85.278,85.345,5537000003.0
2005-08-03 12:30:00,85.304,85.433,85.296,85.357,5695800003.0
2005-08-03 13:00:00,85.373,85.392,85.265,85.336,5846700003.0
2005-08-03 13:30:00,85.332,85.452,85.316,85.378,6325399994.0
2005-08-03 14:00:00,85.392,85.573,85.362,85.501,5391600001.0
2005-08-03 14:30:00,85.514,85.712,85.498,85.673,5685899972.0
2005-08-03 15:00:00,85.673,85.721,85.591,85.625,6138899989.0
2005-08-03 15:30:00,85.623,85.713,85.57,85.69,5859199984.0
2005-08-03 16:00:00,85.691,85.735,85.634,85.674,5570799987.0
2005-08-03 16:30:00,85.69,85.732,85.62,85.721,5976299992.0
2005-08-03 17:00:00,85.708,85.708,85.588,85.622,5832799995.0
2005-08-03 17:30:00,85.606,85.767,85.589,85.665,6543599981.0
2005-08-03 18:00:00,85.666,85.81,85.601,85.673,46014899910.0
2005-08-03 18:30:00,85.627,85.75,85.597,85.66,29548099966.0
2005-08-03 19:00:00,85.659,85.701,85.565,85.677,19054899972.0
2005-08-03 19:30:00,85.673,85.769,85.626,85.717,18335699968.0
2005-08-03 20:00:00,85.718,85.784,85.682,85.738,18564799950.0
2005-08-03 20:30:00,85.7,85.746,85.638,85.666,26025399965.0
2005-08-03 21:00:00,85.667,85.764,85.629,85.715,20251099947.0
2005-08-03 21:30:00,85.74,85.741,85.631,85.676,11049899983.0
2005-08-03 22:00:00,85.657,85.731,85.606,85.669,10402899976.0
2005-08-03 22:30:00,85.672,85.705,85.58,85.62,9864699957.0
2005-08-03 23:00:00,85.648,85.674,85.559,85.608,6534699984.0
2005-08-03 23:30:00,85.567,85.692,85.51,85.62,5604600002.0
2005-08-04 00:00:00,85.628,85.732,85.594,85.69,5869099990.0
2005-08-04 00:30:00,85.66,85.774,85.62,85.693,6065599993.0
2005-08-04 01:00:00,85.688,85.73,85.556,85.596,6214299977.0
2005-08-04 01:30:00,85.616,85.755,85.568,85.703,5738199983.0
2005-08-04 02:00:00,85.712,85.791,85.658,85.767,6271999995.0
2005-08-04 02:30:00,85.792,85.898,85.697,85.732,5686099995.0
2005-08-04 03:00:00,85.717,85.72,85.524,85.576,5889499988.0
2005-08-04 03:30:00,85.591,85.668,85.543,85.592,5704799982.0
2005-08-04 04:00:00,85.568,85.611,85.492,85.528,5699999984.0
2005-08-04 04:30:00,85.538,85.664,85.519,85.603,5646699985.0
2005-08-04 05:00:00,85.664,85.676,85.542,85.647,6025399971.0
2005-08-04 05:30:00,85.636,85.707,85.599,85.666,5623200002.0
2005-08-04 06:00:00,85.676,85.723,85.62,85.705,5978899987.0
2005-08-04 06:30:00,85.704,85.758,85.632,85.683,5579799984.0
2005-08-04 07:00:00,85.652,85.717,85.599,85.604,5772100000.0
2005-08-04 07:30:00,85.625,85.674,85.563,85.641,5828099977.0
2005-08-04 08:00:00,85.621,85.664,85.524,85.563,5322899990.0
2005-08-04 08:30:00,85.548,85.616,85.482,85.526,5605299984.0
2005-08-04 09:00:00,85.524,85.602,85.479,85.541,5274099987.0
2005-08-04 09:30:00,85.563,85.707,85.556,85.633,5500899995.0
2005-08-04 10:00:00,85.603,85.803,85.603,85.72,5597000012.0
2005-08-04 10:30:00,85.683,85.774,85.665,85.755,5961799997.0
2005-08-04 11:00:00,85.765,85.794,85.618,85.772,5552799970.0
2005-08-04 11:30:00,85.785,85.788,85.639,85.648,5769899996.0
2005-08-04 12:00:00,85.641,85.802,85.59,85.714,6204499976.0
2005-08-04 12:30:00,85.676,85.827,85.669,85.781,5747100001.0
2005-08-04 13:00:00,85.801,85.895,85.683,85.731,5833699995.0
2005-08-04 13:30:00,85.674,85.852,85.672,85.754,6611399973.0
2005-08-04 14:00:00,85.795,85.901,85.723,85.876,5526899976.0
2005-08-04 14:30:00,85.856,85.915,85.833,85.892,5694399979.0
2005-08-04 15:00:00,85.875,85.911,85.802,85.892,5969200010.0
2005-08-04 15:30:00,85.894,85.924,85.744,85.85,5700599979.0
2005-08-04 16:00:00,85.857,86.005,85.818,85.915,5234499986.0
2005-08-04 16:30:00,85.904,86.008,85.858,85.988,6113599976.0
2005-08-04 17:00:00,85.974,86.06,85.829,85.852,5152599984.0
2005-08-04 17:30:00,85.83,85.986,85.823,85.943,5754599988.0
2005-08-04 18:00:00,85.97,86.04,85.857,85.904,42929699945.0
2005-08-04 18:30:00,85.881,85.908,85.745,85.862,29761699910.0
2005-08-04 19:00:00,85.822,85.947,85.803,85.843,19379799951.0
2005-08-04 19:30:00,85.875,85.919,85.782,85.862,17956799974.0
2005-08-04 20:00:00,85.845,85.945,85.777,85.905,19067799968.0
2005-08-04 20:30:00,85.93,85.985,85.849,85.944,26342199914.0
2005-08-04 21:00:00,85.959,85.959,85.831,85.894,21299999942.0
2005-08-04 21:30:00,85.875,85.945,85.83,85.913,11127100009.0
2005-08-04 22:00:00,85.935,86.02,85.864,86.009,10975999987.0
2005-08-04 22:30:00,85.985,86.003,85.798,85.842,9112899982.0
2005-08-04 23:00:00,85.915,85.915,85.772,85.821,6309399976.0
2005-08-04 23:30:00,85.835,85.912,85.78,85.841,5606600002.0
2005-08-05 00:00:00,85.84,85.859,85.72,85.751,5894199977.0
2005-08-05 00:30:00,85.74,85.863,85.718,85.759,6083199994.0
2005-08-05 01:00:00,85.731,85.827,85.717,85.753,5926700001.0
2005-08-05 01:30:00,85.73,85.78,85.637,85.717,5479199975.0
2005-08-05 02:00:00,85.722,85.771,85.643,85.689,6115599987.0
2005-08-05 02:30:00,85.7,85.793,85.64,85.721,5735299993.0
2005-08-05 03:00:00,85.735,85.815,85.714,85.767,5890300001.0
2005-08-05 03:30:00,85.797,85.812,85.691,85.753,5985500002.0
2005-08-05 04:00:00,85.753,85.83,85.715,85.736,5590599990.0
2005-08-05 04:30:00,85.757,85.856,85.724,85.824,5621299973.0
2005-08-05 05:00:00,85.806,85.896,85.73,85.875,5985600009.0
2005-08-05 05:30:00,85.852,85.959,85.831,85.887,5186899993.0
2005-08-05 06:00:00,85.862,85.948,85.806,85.898,5550599978.0
2005-08-05 06:30:00,85.882,85.904,85.8,85.871,5866900001.0
2005-08-05 07:00:00,85.868,85.951,85.794,85.923,5180499986.0
2005-08-05 07:30:00,85.892,85.968,85.863,85.886,5931899981.0
2005-08-05 08:00:00,85.912,85.972,85.835,85.938,5587699970.0
2005-08-05 08:30:00,85.93,85.952,85.774,85.834,5997399977.0
2005-08-05 09:00:00,85.834,85.842,85.697,85.748,5898699988.0
2005-08-05 09:30:00,85.724,85.795,85.692,85.787,5546299972.0
2005-08-05 10:00:00,85.797,85.905,85.724,85.859,5447099996.0
2005-08-05 10:30:00,85.884,85.997,85.842,85.916,6136500003.0
2005-08-05 11:00:00,85.909,85.997,85.845,85.903,5756200001.0
2005-08-05 11:30:00,85.881,85.999,85.874,85.95,6428699980.0
2005-08-05 12:00:00,85.937,85.96,85.787,85.864,6098799994.0
2005-08-05 12:30:00,85.837,85.975,85.802,85.912,5788299994.0
2005-08-05 13:00:00,85.886,85.987,85.858,85.938,5939899984.0
2005-08-05 13:30:00,85.915,85.988,85.841,85.962,6401699992.0
2005-08-05 14:00:00,85.963,86.034,85.873,85.948,5661899986.0
2005-08-05 14:30:00,85.924,86.195,85.924,86.192,5121099985.0
2005-08-05 15:00:00,86.173,86.18,86.046,86.123,5632299983.0
2005-08-05 15:30:00,86.099,86.175,86.06,86.157,5755300005.0
2005-08-05 16:00:00,86.17,86.241,86.063,86.076,6209099998.0
2005-08-05 16:30:00,86.068,86.124,86.009,86.013,5462300000.0
2005-08-05 17:00:00,86.035,86.058,85.866,85.904,5800699986.0
2005-08-05 17:30:00,85.891,85.955,85.808,85.942,6098499980.0
2005-08-05 18:00:00,85.902,86.05,85.873,85.95,45511899938.0
2005-08-05 18:30:00,85.979,86.016,85.872,85.994,29823099962.0
2005-08-05 19:00:00,85.925,86.012,85.884,85.955,18319600000.0
2005-08-05 19:30:00,85.957,86.012,85.886,85.922,18793499950.0
2005-08-05 20:00:00,85.953,86.002,85.893,85.952,17969799973.0
2005-08-05 20:30:00,85.961,86.0,85.879,85.915,24053199965.0
2005-08-05 21:00:00,85.93,85.968,85.848,85.928,21551699936.0
2005-08-05 21:30:00,85.931,85.983,85.871,85.947,11297699984.0
2005-08-05 22:00:00,85.923,86.0,85.862,85.954,10990799997.0
2005-08-05 22:30:00,85.928,85.969,85.84,85.885,9783199969.0
2005-08-05 23:00:00,85.95,86.03,85.91,85.94,5525999900.0
2005-08-05 23:30:00,85.9,85.91,85.89,85.91,828899985.0
2005-08-07 23:00:00,85.88,86.041,85.865,86.014,6070799986.0
2005-08-07 23:30:00,86.022,86.127,85.992,86.047,6035599984.0
2005-08-08 00:00:00,86.074,86.189,85.997,86.138,6204199984.0
2005-08-08 00:30:00,86.131,86.262,86.089,86.223,5853499971.0
2005-08-08 01:00:00,86.232,86.282,86.155,86.236,6483599975.0
2005-08-08 01:30:00,86.235,86.317,86.188,86.279,5537300003.0
2005-08-08 02:00:00,86.292,86.31,86.182,86.297,5854799972.0
2005-08-08 02:30:00,86.251,86.32,86.219,86.298,5942499985.0
2005-08-08 03:00:00,86.316,86.338,86.197,86.22,5872999985.0
2005-08-08 03:30:00,86.232,86.232,85.844,85.866,6295199975.0
2005-08-08 04:00:00,85.853,85.944,85.828,85.912,5830199984.0
2005-08-08 04:30:00,85.919,85.942,85.829,85.913,6075599982.0
2005-08-08 05:00:00,85.924,85.942,85.818,85.873,6304099993.0
2005-08-08 05:30:00,85.87,85.897,85.742,85.862,5608200000.0
2005-08-08 06:00:00,85.877,85.916,85.749,85.816,5241899992.0
2005-08-08 06:30:00,85.818,86.022,85.796,85.861,5922100004.0
2005-08-08 07:00:00,85.851,85.943,85.775,85.853,5948599999.0
2005-08-08 07:30:00,85.828,85.899,85.734,85.868,5800699985.0
2005-08-08 08:00:00,85.838,85.916,85.758,85.857,5455600001.0
2005-08-08 08:30:00,85.839,85.909,85.781,85.837,5412999987.0
2005-08-08 09:00:00,85.844,85.931,85.776,85.8,5438199984.0
2005-08-08 09:30:00,85.815,85.859,85.685,85.84,5728699992.0
2005-08-08 10:00:00,85.864,86.008,85.81,85.929,5259300010.0
2005-08-08 10:30:00,85.915,85.996,85.813,85.886,6702499990.0
2005-08-08 11:00:00,85.865,85.906,85.732,85.805,5517499989.0
2005-08-08 11:30:00,85.797,85.825,85.596,85.596,6188799989.0
2005-08-08 12:00:00,85.605,85.721,85.577,85.701,5760499975.0
2005-08-08 12:30:00,85.698,85.749,85.488,85.543,6190800004.0
2005-08-08 13:00:00,85.566,85.644,85.488,85.557,6079999965.0
2005-08-08 13:30:00,85.543,85.601,85.459,85.505,5394099983.0
2005-08-08 14:00:00,85.477,85.567,85.433,85.535,5589999964.0
2005-08-08 14:30:00,85.525,85.603,85.499,85.554,5473399997.0
2005-08-08 15:00:00,85.57,85.623,85.491,85.577,5956499991.0
2005-08-08 15:30:00,85.572,85.612,85.452,85.501,6559399991.0
2005-08-08 16:00:00,85.529,85.622,85.477,85.576,5436799996.0
2005-08-08 16:30:00,85.58,85.602,85.459,85.494,5795799991.0
2005-08-08 17:00:00,85.491,85.554,85.459,85.507,6144399972.0
2005-08-08 17:30:00,85.51,85.611,85.453,85.588,5797699983.0
2005-08-08 18:00:00,85.506,85.652,85.502,85.57,45526299888.0
2005-08-08 18:30:00,85.547,85.629,85.529,85.607,29320099913.0
2005-08-08 19:00:00,85.596,85.674,85.559,85.643,18679599941.0
2005-08-08 19:30:00,85.659,85.733,85.618,85.672,17560299936.0
2005-08-08 20:00:00,85.691,85.725,85.604,85.684,18932899944.0
2005-08-08 20:30:00,85.662,85.729,85.617,85.692,25463599962.0
2005-08-08 21:00:00,85.675,85.721,85.6,85.679,20905999954.0
2005-08-08 21:30:00,85.668,85.746,85.624,85.655,10455899980.0
2005-08-08 22:00:00,85.656,85.72,85.591,85.689,11424199984.0
2005-08-08 22:30:00,85.687,85.772,85.593,85.649,9953499966.0
2005-08-08 23:00:00,85.693,85.752,85.574,85.64,5657199993.0
2005-08-08 23:30:00,85.635,85.705,85.555,85.624,6308899966.0
2005-08-09 00:00:00,85.649,85.747,85.626,85.649,6258299988.0
2005-08-09 00:30:00,85.608,85.736,85.608,85.671,6274099973.0
2005-08-09 01:00:00,85.659,85.72,85.621,85.677,6073199977.0
2005-08-09 01:30:00,85.652,85.694,85.558,85.589,5867799997.0
2005-08-09 02:00:00,85.597,85.7,85.578,85.647,6147799973.0
2005-08-09 02:30:00,85.68,85.691,85.495,85.552,6178199982.0
2005-08-09 03:00:00,85.518,85.667,85.518,85.562,5844399990.0
2005-08-09 03:30:00,85.538,85.575,85.389,85.452,5915600006.0
2005-08-09 04:00:00,85.469,85.525,85.409,85.486,5903699990.0
2005-08-09 04:30:00,85.495,85.518,85.43,85.486,5675699996.0
2005-08-09 05:00:00,85.48,85.57,85.421,85.439,6179499982.0
2005-08-09 05:30:00,85.437,85.504,85.367,85.381,5651999992.0
2005-08-09 06:00:00,85.413,85.561,85.387,85.528,5915999982.0
2005-08-09 06:30:00,85.489,85.565,85.475,85.536,6117699989.0
2005-08-09 07:00:00,85.547,85.577,85.434,85.545,6107199995.0
2005-08-09 07:30:00,85.545,85.618,85.44,85.509,5655100001.0
2005-08-09 08:00:00,85.537,85.563,85.45,85.535,5482399994.0
2005-08-09 08:30:00,85.537,85.574,85.452,85.537,5832399995.0
2005-08-09 09:00:00,85.531,85.613,85.514,85.541,5475199980.0
2005-08-09 09:30:00,85.537,85.685,85.517,85.611,5568699987.0
2005-08-09 10:00:00,85.587,85.619,85.34,85.46,6206000009.0
2005-08-09 10:30:00,85.424,85.558,85.387,85.448,6349699972.0
2005-08-09 11:00:00,85.408,85.459,85.311,85.405,5668399992.0
2005-08-09 11:30:00,85.394,85.412,85.235,85.299,6557699977.0
2005-08-09 12:00:00,85.278,85.374,85.23,85.297,5743299980.0
2005-08-09 12:30:00,85.291,85.361,85.24,85.284,6105299990.0
2005-08-09 13:00:00,85.292,85.377,85.243,85.347,6284599988.0
2005-08-09 13:30:00,85.34,85.403,85.291,85.362,6189199985.0
2005-08-09 14:00:00,85.364,85.368,85.209,85.275,5535899995.0
2005-08-09 14:30:00,85.291,85.312,85.161,85.194,5267899986.0
2005-08-09 15:00:00,85.173,85.311,85.075,85.246,5968599983.0
2005-08-09 15:30:00,85.239,85.271,85.065,85.216,6209899983.0
2005-08-09 16:00:00,85.229,85.26,85.101,85.117,6487299998.0
2005-08-09 16:30:00,85.136,85.168,85.018,85.094,6279599985.0
2005-08-09 17:00:00,85.102,85.145,85.03,85.087,5522699997.0
2005-08-09 17:30:00,85.095,85.176,85.034,85.153,6423200005.0
2005-08-09 18:00:00,85.122,85.2,84.931,85.081,44689899967.0
2005-08-09 18:30:00,85.049,85.185,85.029,85.137,29246299966.0
2005-08-09 19:00:00,85.129,85.215,85.063,85.197,19274799976.0
2005-08-09 19:30:00,85.182,85.229,85.125,85.203,17763899951.0
2005-08-09 20:00:00,85.171,85.23,84.992,85.024,19250999972.0
2005-08-09 20:30:00,85.027,85.097,84.924,85.048,25553399959.0
2005-08-09 21:00:00,85.057,85.167,85.023,85.166,21840199953.0
2005-08-09 21:30:00,85.162,85.198,85.078,85.165,10375799998.0
2005-08-09 22:00:00,85.171,85.236,85.129,85.165,10906099967.0
2005-08-09 22:30:00,85.179,85.232,85.065,85.145,9499599998.0
2005-08-09 23:00:00,85.175,85.269,85.069,85.222,6480400006.0
2005-08-09 23:30:00,85.224,85.292,85.138,85.178,6361699985.0
2005-08-10 00:00:00,85.179,85.239,85.128,85.174,6134599974.0
2005-08-10 00:30:00,85.185,85.205,85.067,85.075,5929999993.0
2005-08-10 01:00:00,85.094,85.125,85.005,85.029,5496499976.0
2005-08-10 01:30:00,85.045,85.074,84.962,85.018,6321700002.0
2005-08-10 02:00:00,85.001,85.03,84.852,84.867,6126899970.0
2005-08-10 02:30:00,84.883,85.016,84.853,84.958,6190899978.0
2005-08-10 03:00:00,84.959,84.996,84.854,84.866,6489900001.0
2005-08-10 03:30:00,84.895,84.945,84.834,84.856,5801799990.0
2005-08-10 04:00:00,84.852,84.904,84.76,84.827,5684299998.0
2005-08-10 04:30:00,84.834,84.893,84.808,84.877,5892400005.0
2005-08-10 05:00:00,84.853,84.92,84.789,84.868,6135599992.0
2005-08-10 05:30:00,84.885,84.926,84.828,84.865,5871200005.0
2005-08-10 06:00:00,84.877,84.945,84.862,84.889,5766299992.0
2005-08-10 06:30:00,84.872,84.939,84.79,84.794,5625400005.0
2005-08-10 07:00:00,84.792,84.854,84.751,84.769,5404800015.0
2005-08-10 07:30:00,84.769,84.834,84.726,84.8,5481699981.0
2005-08-10 08:00:00,84.81,84.841,84.722,84.841,5963299989.0
2005-08-10 08:30:00,84.838,84.859,84.743,84.801,5768599984.0
2005-08-10 09:00:00,84.791,84.854,84.723,84.758,5730599990.0
2005-08-10 09:30:00,84.745,84.895,84.714,84.837,5745099978.0
2005-08-10 10:00:00,84.847,84.881,84.783,84.815,5446599986.0
2005-08-10 10:30:00,84.825,84.861,84.697,84.759,6334199985.0
2005-08-10 11:00:00,84.753,84.913,84.708,84.863,6095999979.0
2005-08-10 11:30:00,84.859,84.935,84.807,84.851,6512699969.0
2005-08-10 12:00:00,84.84,84.889,84.696,84.792,6276099979.0
2005-08-10 12:30:00,84.785,84.839,84.73,84.748,5847799975.0
2005-08-10 13:00:00,84.757,84.804,84.682,84.777,5813199991.0
2005-08-10 13:30:00,84.758,84.811,84.688,84.72,6006699968.0
2005-08-10 14:00:00,84.705,84.765,84.666,84.725,5631399974.0
2005-08-10 14:30:00,84.718,84.77,84.666,84.754,5034799995.0
2005-08-10 15:00:00,84.734,84.762,84.577,84.616,6354499999.0
2005-08-10 15:30:00,84.606,84.652,84.506,84.532,5770299986.0
2005-08-10 16:00:00,84.491,84.509,84.364,84.39,5875099994.0
2005-08-10 16:30:00,84.369,84.495,84.359,84.423,6217899982.0
2005-08-10 17:00:00,84.437,84.559,84.427,84.495,5444199983.0
2005-08-10 17:30:00,84.502,84.595,84.477,84.562,6049499983.0
2005-08-10 18:00:00,84.515,84.61,84.466,84.538,45246299944.0
2005-08-10 18:30:00,84.498,84.658,84.491,84.574,28731399938.0
2005-08-10 19:00:00,84.584,84.648,84.541,84.609,18450799994.0
2005-08-10 19:30:00,84.617,84.692,84.56,84.587,18148199960.0
2005-08-10 20:00:00,84.613,84.71,84.56,84.683,18567999943.0
2005-08-10 20:30:00,84.703,84.721,84.599,84.625,24928199981.0
2005-08-10 21:00:00,84.649,84.715,84.611,84.684,20720299944.0
2005-08-10 21:30:00,84.672,84.753,84.619,84.75,10730799995.0
2005-08-10 22:00:00,84.736,84.753,84.643,84.677,10848800001.0
2005-08-10 22:30:00,84.677,84.703,84.58,84.627,9458199997.0
2005-08-10 23:00:00,84.665,84.669,84.538,84.55,5826399996.0
2005-08-10 23:30:00,84.566,84.669,84.556,84.599,5942399997.0
2005-08-11 00:00:00,84.6,84.654,84.554,84.601,6277300016.0
2005-08-11 00:30:00,84.609,84.719,84.59,84.67,6156199991.0
2005-08-11 01:00:00,84.655,84.677,84.514,84.519,5503299996.0
2005-08-11 01:30:00,84.509,84.551,84.429,84.503,6245699999.0
2005-08-11 02:00:00,84.54,84.552,84.418,84.454,5646899995.0
2005-08-11 02:30:00,84.46,84.557,84.425,84.482,5999499980.0
2005-08-11 03:00:00,84.479,84.58,84.395,84.555,5858399979.0
2005-08-11 03:30:00,84.585,84.707,84.507,84.679,6349699974.0
2005-08-11 04:00:00,84.699,84.785,84.657,84.743,6060500005.0
2005-08-11 04:30:00,84.742,84.77,84.637,84.687,6065200003.0
2005-08-11 05:00:00,84.663,84.745,84.639,84.691,5903499989.0
2005-08-11 05:30:00,84.694,84.782,84.646,84.752,5893799988.0
2005-08-11 06:00:00,84.753,84.872,84.706,84.778,5701099993.0
2005-08-11 06:30:00,84.785,84.877,84.767,84.827,6302699980.0
2005-08-11 07:00:00,84.808,84.868,84.762,84.817,5526699998.0
2005-08-11 07:30:00,84.815,84.956,84.791,84.822,6114599982.0
2005-08-11 08:00:00,84.843,84.977,84.842,84.93,5853999990.0
2005-08-11 08:30:00,84.928,85.053,84.869,84.942,6694299987.0
2005-08-11 09:00:00,84.926,84.972,84.818,84.845,6381199995.0
2005-08-11 09:30:00,84.851,84.881,84.719,84.842,5867099983.0
2005-08-11 10:00:00,84.829,84.862,84.75,84.792,5714799982.0
2005-08-11 10:30:00,84.789,84.866,84.684,84.823,6449199978.0
2005-08-11 11:00:00,84.815,84.919,84.772,84.9,6257300002.0
2005-08-11 11:30:00,84.916,84.993,84.861,84.929,6393699976.0
2005-08-11 12:00:00,84.919,84.991,84.882,84.951,6389599998.0
2005-08-11 12:30:00,84.957,84.974,84.84,84.897,6088099984.0
2005-08-11 13:00:00,84.898,85.11,84.885,85.011,5496600014.0
2005-08-11 13:30:00,85.015,85.104,85.003,85.04,6323699980.0
2005-08-11 14:00:00,85.044,85.102,84.934,85.035,6561499968.0
2005-08-11 14:30:00,85.018,85.139,84.994,85.128,5831299991.0
2005-08-11 15:00:00,85.114,85.127,84.943,85.053,6084699981.0
2005-08-11 15:30:00,85.045,85.092,84.891,85.067,6212399984.0
2005-08-11 16:00:00,85.053,85.087,84.862,84.862,5676299971.0
2005-08-11 16:30:00,84.872,84.998,84.773,84.976,6182299983.0
2005-08-11 17:00:00,84.993,85.094,84.947,84.983,6075399982.0
2005-08-11 17:30:00,84.984,85.077,84.968,85.029,5764299977.0
2005-08-11 18:00:00,84.997,85.13,84.97,85.036,44514199907.0
2005-08-11 18:30:00,84.985,85.074,84.954,85.018,29080999961.0
2005-08-11 19:00:00,85.016,85.056,84.94,85.014,19304899988.0
2005-08-11 19:30:00,85.022,85.101,84.987,85.074,18305399998.0
2005-08-11 20:00:00,85.038,85.12,84.997,85.075,19003599957.0
2005-08-11 20:30:00,85.061,85.106,84.965,84.973,25192999952.0
2005-08-11 21:00:00,84.97,85.026,84.916,84.973,20720099966.0
2005-08-11 21:30:00,84.985,85.028,84.844,84.869,10923999985.0
2005-08-11 22:00:00,84.878,84.916,84.798,84.858,10740599962.0
2005-08-11 22:30:00,84.88,84.923,84.806,84.852,9156199985.0
2005-08-11 23:00:00,84.893,84.945,84.79,84.916,6340499989.0
2005-08-11 23:30:00,84.905,84.958,84.818,84.926,5760600012.0
2005-08-12 00:00:00,84.941,84.97,84.872,84.925,6310199996.0
2005-08-12 00:30:00,84.917,85.0,84.881,84.929,5894599981.0
2005-08-12 01:00:00,84.923,84.978,84.841,84.91,6202499976.0
2005-08-12 01:30:00,84.927,84.95,84.819,84.875,5806199965.0
2005-08-12 02:00:00,84.844,84.913,84.77,84.832,5493799989.0
2005-08-12 02:30:00,84.813,84.906,84.773,84.854,6239799981.0
2005-08-12 03:00:00,84.846,84.96,84.831,84.902,5762099979.0
2005-08-12 03:30:00,84.912,84.943,84.849,84.864,6061899990.0
2005-08-12 04:00:00,84.894,84.916,84.781,84.79,5730499991.0
2005-08-12 04:30:00,84.82,84.882,84.774,84.826,5903000008.0
2005-08-12 05:00:00,84.814,84.874,84.752,84.795,5877799999.0
2005-08-12 05:30:00,84.754,84.821,84.718,84.758,5948199985.0
2005-08-12 06:00:00,84.756,84.853,84.746,84.825,6030099987.0
2005-08-12 06:30:00,84.807,84.856,84.747,84.769,5801599982.0
2005-08-12 07:00:00,84.762,84.884,84.722,84.854,5942599997.0
2005-08-12 07:30:00,84.867,84.947,84.805,84.847,5749199991.0
2005-08-12 08:00:00,84.845,84.93,84.793,84.892,5731000000.0
2005-08-12 08:30:00,84.872,84.91,84.747,84.781,6315899973.0
2005-08-12 09:00:00,84.757,84.818,84.69,84.743,6212899981.0
2005-08-12 09:30:00,84.76,84.845,84.731,84.811,5708399998.0
2005-08-12 10:00:00,84.81,84.861,84.77,84.78,6245099993.0
2005-08-12 10:30:00,84.771,84.854,84.666,84.695,6223699981.0
2005-08-12 11:00:00,84.693,84.725,84.623,84.689,5853499990.0
2005-08-12 11:30:00,84.681,84.72,84.533,84.612,5998699991.0
2005-08-12 12:00:00,84.558,84.674,84.542,84.634,5782599991.0
2005-08-12 12:30:00,84.646,84.668,84.543,84.604,5712599981.0
2005-08-12 13:00:00,84.6,84.72,84.591,84.663,6027599980.0
2005-08-12 13:30:00,84.645,84.71,84.594,84.633,6295799963.0
2005-08-12 14:00:00,84.643,84.68,84.563,84.668,5915599992.0
2005-08-12 14:30:00,84.66,84.711,84.515,84.658,5646499991.0
2005-08-12 15:00:00,84.66,84.77,84.607,84.666,5776099984.0
2005-08-12 15:30:00,84.65,84.752,84.574,84.644,5839400012.0
2005-08-12 16:00:00,84.617,84.636,84.482,84.525,6140999980.0
2005-08-12 16:30:00,84.525,84.616,84.429,84.504,6109199973.0
2005-08-12 17:00:00,84.494,84.54,84.422,84.525,6017899981.0
2005-08-12 17:30:00,84.506,84.605,84.473,84.556,5861899980.0
2005-08-12 18:00:00,84.524,84.68,84.521,84.611,44852499910.0
2005-08-12 18:30:00,84.602,84.662,84.526,84.562,28011199952.0
2005-08-12 19:00:00,84.542,84.613,84.465,84.512,18798599965.0
2005-08-12 19:30:00,84.505,84.563,84.452,84.491,18319299963.0
2005-08-12 20:00:00,84.489,84.551,84.434,84.472,19441699987.0
2005-08-12 20:30:00,84.473,84.522,84.395,84.459,25108599937.0
2005-08-12 21:00:00,84.45,84.537,84.407,84.48,20958299961.0
2005-08-12 21:30:00,84.467,84.587,84.46,84.499,10784299997.0
2005-08-12 22:00:00,84.512,84.556,84.423,84.472,10687599987.0
2005-08-12 22:30:00,84.509,84.509,84.305,84.371,9364899989.0
2005-08-12 23:00:00,84.43,84.52,84.42,84.44,2523000000.0
2005-08-12 23:30:00,84.46,84.47,84.45,84.47,1009200000.0
2005-08-14 23:00:00,84.5,84.711,84.42,84.512,6028499984.0
2005-08-14 23:30:00,84.523,84.592,84.492,84.54,5953399999.0
2005-08-15 00:00:00,84.553,84.596,84.507,84.534,6197099971.0
2005-08-15 00:30:00,84.561,84.628,84.495,84.579,5842199985.0
2005-08-15 01:00:00,84.583,84.651,84.535,84.61,6666299981.0
2005-08-15 01:30:00,84.594,84.667,84.556,84.602,5952500000.0
2005-08-15 02:00:00,84.597,84.698,84.582,84.666,5896399986.0
2005-08-15 02:30:00,84.682,84.698,84.562,84.58,5603799986.0
2005-08-15 03:00:00,84.57,84.636,84.521,84.623,6402999957.0
2005-08-15 03:30:00,84.627,84.677,84.568,84.667,5450599996.0
2005-08-15 04:00:00,84.688,84.689,84.568,84.623,5823599989.0
2005-08-15 04:30:00,84.593,84.637,84.522,84.553,6212399999.0
2005-08-15 05:00:00,84.564,84.611,84.524,84.558,5769899987.0
2005-08-15 05:30:00,84.541,84.587,84.486,84.513,5822599982.0
2005-08-15 06:00:00,84.503,84.549,84.453,84.509,5999099996.0
2005-08-15 06:30:00,84.481,84.584,84.481,84.534,5750899995.0
2005-08-15 07:00:00,84.527,84.573,84.476,84.538,5966699989.0
2005-08-15 07:30:00,84.55,84.618,84.507,84.573,5988999990.0
2005-08-15 08:00:00,84.564,84.633,84.517,84.568,5938999986.0
2005-08-15 08:30:00,84.573,84.617,84.484,84.557,6065299983.0
2005-08-15 09:00:00,84.545,84.585,84.458,84.537,5598299970.0
2005-08-15 09:30:00,84.521,84.604,84.478,84.53,5322199991.0
2005-08-15 10:00:00,84.505,84.614,84.495,84.556,5917499998.0
2005-08-15 10:30:00,84.576,84.617,84.511,84.578,5816699982.0
2005-08-15 11:00:00,84.604,84.627,84.507,84.531,5800300009.0
2005-08-15 11:30:00,84.52,84.609,84.48,84.495,5974199983.0
2005-08-15 12:00:00,84.52,84.561,84.39,84.451,6005799988.0
2005-08-15 12:30:00,84.453,84.538,84.411,84.45,5831499981.0
2005-08-15 13:00:00,84.472,84.565,84.438,84.495,6003299977.0
2005-08-15 13:30:00,84.454,84.592,84.454,84.56,5957099972.0
2005-08-15 14:00:00,84.575,84.579,84.395,84.443,5516499981.0
2005-08-15 14:30:00,84.466,84.505,84.399,84.478,5461599998.0
2005-08-15 15:00:00,84.487,84.581,84.324,84.375,6285999983.0
2005-08-15 15:30:00,84.344,84.4,84.166,84.223,5896699989.0
2005-08-15 16:00:00,84.198,84.238,84.032,84.077,5829299988.0
2005-08-15 16:30:00,84.057,84.136,83.94,83.983,5536799986.0
2005-08-15 17:00:00,84.003,84.06,83.929,84.015,5948799974.0
2005-08-15 17:30:00,84.005,84.026,83.906,84.015,6023799954.0
2005-08-15 18:00:00,83.957,84.1,83.928,83.974,44828699891.0
2005-08-15 18:30:00,83.981,84.014,83.895,83.919,28660799958.0
2005-08-15 19:00:00,83.915,83.951,83.827,83.91,19082199972.0
2005-08-15 19:30:00,83.896,83.982,83.838,83.953,18526199944.0
2005-08-15 20:00:00,83.929,83.992,83.873,83.953,18179499944.0
2005-08-15 20:30:00,83.927,83.985,83.822,83.85,25284799980.0
2005-08-15 21:00:00,83.84,83.964,83.809,83.943,21101599952.0
2005-08-15 21:30:00,83.934,83.978,83.848,83.89,11440799967.0
2005-08-15 22:00:00,83.912,83.968,83.861,83.93,11080599970.0
2005-08-15 22:30:00,83.932,84.055,83.867,83.888,9864099982.0
2005-08-15 23:00:00,83.99,84.011,83.863,83.913,6163399992.0
2005-08-15 23:30:00,83.976,83.99,83.814,83.963,5838499980.0
2005-08-16 00:00:00,83.957,84.026,83.899,83.993,6217299979.0
2005-08-16 00:30:00,83.991,84.061,83.939,84.045,5735699973.0
2005-08-16 01:00:00,84.003,84.084,83.983,84.017,5926599994.0
2005-08-16 01:30:00,84.024,84.066,83.879,83.914,5703499984.0
2005-08-16 02:00:00,83.904,83.954,83.802,83.814,6234599974.0
2005-08-16 02:30:00,83.852,83.885,83.767,83.785,6407299974.0
2005-08-16 03:00:00,83.762,83.903,83.742,83.873,6218999976.0
2005-08-16 03:30:00,83.874,83.884,83.766,83.81,5906299976.0
2005-08-16 04:00:00,83.803,83.839,83.747,83.793,5742899977.0
2005-08-16 04:30:00,83.784,83.933,83.741,83.848,6196699986.0
2005-08-16 05:00:00,83.865,83.89,83.804,83.828,6022800001.0
2005-08-16 05:30:00,83.87,83.92,83.814,83.87,5356999989.0
2005-08-16 06:00:00,83.872,83.949,83.831,83.949,5841499986.0
2005-08-16 06:30:00,83.934,83.956,83.861,83.873,5690999995.0
2005-08-16 07:00:00,83.905,83.952,83.849,83.873,5862999984.0
2005-08-16 07:30:00,83.891,83.92,83.828,83.862,5877599984.0
2005-08-16 08:00:00,83.867,83.968,83.819,83.926,5852099991.0
2005-08-16 08:30:00,83.888,83.984,83.868,83.924,6371299973.0
2005-08-16 09:00:00,83.936,83.969,83.826,83.869,5988399990.0
2005-08-16 09:30:00,83.866,83.991,83.794,83.8,5771100000.0
2005-08-16 10:00:00,83.81,83.858,83.703,83.772,6093199970.0
2005-08-16 10:30:00,83.755,83.864,83.755,83.839,6324699984.0
2005-08-16 11:00:00,83.857,83.902,83.784,83.848,5853299962.0
2005-08-16 11:30:00,83.863,83.918,83.814,83.868,6502200001.0
2005-08-16 12:00:00,83.835,83.876,83.783,83.792,5916999978.0
2005-08-16 12:30:00,83.793,83.851,83.759,83.851,5997699995.0
2005-08-16 13:00:00,83.821,83.881,83.75,83.86,6304399991.0
2005-08-16 13:30:00,83.833,83.964,83.824,83.875,6274899982.0
2005-08-16 14:00:00,83.873,83.927,83.805,83.816,5727199965.0
2005-08-16 14:30:00,83.836,83.928,83.743,83.928,5684599994.0
2005-08-16 15:00:00,83.905,83.922,83.822,83.861,6238999981.0
2005-08-16 15:30:00,83.832,83.97,83.824,83.93,5288599988.0
2005-08-16 16:00:00,83.897,83.94,83.796,83.855,5877499974.0
2005-08-16 16:30:00,83.857,83.914,83.822,83.854,5655899995.0
2005-08-16 17:00:00,83.873,84.019,83.845,83.962,5483999988.0
2005-08-16 17:30:00,83.987,84.163,83.927,84.145,5979799976.0
2005-08-16 18:00:00,84.147,84.26,84.084,84.121,45811299937.0
2005-08-16 18:30:00,84.128,84.244,84.083,84.198,29018099893.0
2005-08-16 19:00:00,84.171,84.223,84.073,84.126,18696799985.0
2005-08-16 19:30:00,84.145,84.21,84.078,84.173,18158799965.0
2005-08-16 20:00:00,84.168,84.293,84.123,84.263,19334699950.0
2005-08-16 20:30:00,84.257,84.285,84.178,84.18,25467399965.0
2005-08-16 21:00:00,84.178,84.268,84.151,84.24,21080999961.0
2005-08-16 21:30:00,84.24,84.294,84.132,84.243,10851899965.0
2005-08-16 22:00:00,84.26,84.29,84.177,84.225,11131499976.0
2005-08-16 22:30:00,84.207,84.29,84.128,84.18,9711499975.0
2005-08-16 23:00:00,84.236,84.3,84.17,84.263,6309999989.0
2005-08-16 23:30:00,84.242,84.301,84.2,84.254,5695599999.0
2005-08-17 00:00:00,84.297,84.359,84.244,84.358,6635399976.0
2005-08-17 00:30:00,84.312,84.442,84.298,84.333,5867299991.0
2005-08-17 01:00:00,84.32,84.46,84.294,84.415,5676899974.0
2005-08-17 01:30:00,84.389,84.415,84.191,84.203,6165499970.0
2005-08-17 02:00:00,84.223,84.266,83.953,84.054,6002000012.0
2005-08-17 02:30:00,84.061,84.101,83.961,84.039,5984499988.0
2005-08-17 03:00:00,84.028,84.06,83.874,84.006,5801299980.0
2005-08-17 03:30:00,84.015,84.028,83.903,83.93,6084099974.0
2005-08-17 04:00:00,83.957,83.97,83.819,83.858,6577499984.0
2005-08-17 04:30:00,83.868,83.889,83.787,83.861,6046899981.0
2005-08-17 05:00:00,83.844,83.901,83.699,83.842,5617100000.0
2005-08-17 05:30:00,83.827,83.873,83.727,83.839,5730799978.0
2005-08-17 06:00:00,83.817,83.864,83.703,83.715,6250999985.0
2005-08-17 06:30:00,83.741,83.869,83.733,83.795,5640699985.0
2005-08-17 07:00:00,83.793,83.835,83.738,83.766,5901499984.0
2005-08-17 07:30:00,83.765,83.861,83.715,83.832,5818199997.0
2005-08-17 08:00:00,83.818,83.873,83.698,83.833,5459899988.0
2005-08-17 08:30:00,83.844,83.933,83.742,83.792,5924899995.0
2005-08-17 09:00:00,83.798,83.908,83.729,83.867,6091999988.0
2005-08-17 09:30:00,83.874,83.889,83.768,83.823,6133299983.0
2005-08-17 10:00:00,83.844,83.898,83.777,83.855,6002799990.0
2005-08-17 10:30:00,83.867,83.915,83.791,83.904,7015600006.0
2005-08-17 11:00:00,83.894,84.009,83.852,83.962,5443299977.0
2005-08-17 11:30:00,83.907,83.991,83.873,83.886,6446099972.0
2005-08-17 12:00:00,83.888,83.966,83.862,83.891,5912599999.0
2005-08-17 12:30:00,83.865,83.934,83.825,83.881,5715800000.0
2005-08-17 13:00:00,83.856,83.911,83.806,83.828,5896599959.0
2005-08-17 13:30:00,83.801,83.823,83.714,83.777,5902499985.0
2005-08-17 14:00:00,83.773,83.807,83.57,83.7,5136199995.0
2005-08-17 14:30:00,83.698,83.767,83.606,83.686,5583599994.0
2005-08-17 15:00:00,83.695,83.711,83.548,83.692,5558099966.0
2005-08-17 15:30:00,83.676,83.701,83.557,83.669,5881099987.0
2005-08-17 16:00:00,83.698,83.702,83.574,83.626,6027000005.0
2005-08-17 16:30:00,83.637,83.716,83.537,83.568,5765299992.0
2005-08-17 17:00:00,83.571,83.632,83.515,83.568,5666399976.0
2005-08-17 17:30:00,83.57,83.643,83.493,83.537,5888100004.0
2005-08-17 18:00:00,83.537,83.692,83.518,83.54,46737999902.0
2005-08-17 18:30:00,83.535,83.642,83.488,83.565,29103599935.0
2005-08-17 19:00:00,83.595,83.613,83.472,83.527,18847599975.0
2005-08-17 19:30:00,83.511,83.589,83.461,83.55,18261099956.0
2005-08-17 20:00:00,83.533,83.602,83.468,83.532,19161499967.0
2005-08-17 20:30:00,83.545,83.58,83.456,83.523,25404599923.0
2005-08-17 21:00:00,83.533,83.599,83.47,83.555,20882699980.0
2005-08-17 21:30:00,83.548,83.589,83.491,83.589,11514099980.0
2005-08-17 22:00:00,83.565,83.652,83.531,83.576,10979899995.0
2005-08-17 22:30:00,83.585,83.597,83.432,83.432,9436399969.0
2005-08-17 23:00:00,83.539,83.557,83.388,83.423,5895699973.0
2005-08-17 23:30:00,83.407,83.442,83.291,83.325,5927899986.0
2005-08-18 00:00:00,83.324,83.409,83.292,83.351,6022999990.0
2005-08-18 00:30:00,83.352,83.423,83.296,83.392,5922799967.0
2005-08-18 01:00:00,83.363,83.468,83.348,83.443,5951899989.0
2005-08-18 01:30:00,83.417,83.499,83.388,83.44,5451299999.0
2005-08-18 02:00:00,83.454,83.597,83.386,83.577,6149899998.0
2005-08-18 02:30:00,83.58,83.697,83.506,83.614,5671399968.0
2005-08-18 03:00:00,83.599,83.779,83.564,83.685,5484999994.0
2005-08-18 03:30:00,83.688,83.817,83.671,83.774,6261299998.0
2005-08-18 04:00:00,83.731,83.765,83.605,83.621,5566200012.0
2005-08-18 04:30:00,83.661,83.702,83.589,83.637,6140099997.0
2005-08-18 05:00:00,83.645,83.676,83.565,83.614,5604999989.0
2005-08-18 05:30:00,83.655,83.713,83.602,83.694,5499699985.0
2005-08-18 06:00:00,83.678,83.785,83.655,83.748,5565199983.0
2005-08-18 06:30:00,83.722,83.768,83.663,83.727,5894599983.0
2005-08-18 07:00:00,83.723,83.752,83.639,83.727,5435399997.0
2005-08-18 07:30:00,83.711,83.776,83.667,83.733,5656499990.0
2005-08-18 08:00:00,83.728,83.798,83.674,83.726,5561399987.0
2005-08-18 08:30:00,83.705,83.735,83.618,83.675,5992099993.0
2005-08-18 09:00:00,83.665,83.732,83.595,83.67,5267199990.0
2005-08-18 09:30:00,83.677,83.763,83.605,83.649,6002599985.0
2005-08-18 10:00:00,83.658,83.678,83.499,83.52,5707899985.0
2005-08-18 10:30:00,83.524,83.647,83.505,83.616,6143899969.0
2005-08-18 11:00:00,83.594,83.672,83.44,83.489,5848399992.0
2005-08-18 11:30:00,83.485,83.505,83.361,83.426,6861899977.0
2005-08-18 12:00:00,83.407,83.475,83.33,83.468,5892599992.0
2005-08-18 12:30:00,83.448,83.495,83.33,83.4,6074799977.0
2005-08-18 13:00:00,83.37,83.437,83.333,83.384,6163099990.0
2005-08-18 13:30:00,83.38,83.45,83.354,83.404,6123799992.0
2005-08-18 14:00:00,83.381,83.439,83.309,83.352,5786800010.0
2005-08-18 14:30:00,83.354,83.399,83.264,83.358,5347999987.0
2005-08-18 15:00:00,83.375,83.406,83.235,83.353,6083499986.0
2005-08-18 15:30:00,83.345,83.372,83.226,83.3,5788999977.0
2005-08-18 16:00:00,83.295,83.336,83.234,83.308,5671399983.0
2005-08-18 16:30:00,83.319,83.417,83.289,83.387,6035899997.0
2005-08-18 17:00:00,83.393,83.411,83.218,83.344,6005699983.0
2005-08-18 17:30:00,83.307,83.354,83.197,83.21,5796099995.0
2005-08-18 18:00:00,83.232,83.4,83.177,83.208,41925399945.0
2005-08-18 18:30:00,83.211,83.284,83.154,83.276,29002899934.0
2005-08-18 19:00:00,83.255,83.329,83.168,83.262,18550699960.0
2005-08-18 19:30:00,83.252,83.28,83.176,83.209,17165499952.0
2005-08-18 20:00:00,83.257,83.284,83.104,83.188,18885500003.0
2005-08-18 20:30:00,83.19,83.217,83.096,83.143,25312999920.0
2005-08-18 21:00:00,83.135,83.237,83.096,83.203,20819199976.0
2005-08-18 21:30:00,83.24,83.263,83.115,83.138,11117199968.0
2005-08-18 22:00:00,83.14,83.207,83.05,83.174,11258399975.0
2005-08-18 22:30:00,83.132,83.212,83.097,83.097,9132399995.0
2005-08-18 23:00:00,83.155,83.227,83.081,83.105,5598899991.0
2005-08-18 23:30:00,83.141,83.23,83.06,83.165,5626399995.0
2005-08-19 00:00:00,83.173,83.214,83.122,83.155,5562199977.0
2005-08-19 00:30:00,83.147,83.207,83.104,83.175,5848399985.0
2005-08-19 01:00:00,83.197,83.271,83.12,83.15,6011399987.0
2005-08-19 01:30:00,83.113,83.216,83.084,83.151,5402100016.0
2005-08-19 02:00:00,83.153,83.189,83.09,83.128,6538999985.0
2005-08-19 02:30:00,83.153,83.184,83.067,83.106,6158199989.0
2005-08-19 03:00:00,83.077,83.135,82.928,83.056,5827900001.0
2005-08-19 03:30:00,83.092,83.169,83.035,83.07,5454299993.0
2005-08-19 04:00:00,83.072,83.16,83.02,83.078,5845999962.0
2005-08-19 04:30:00,83.106,83.122,82.995,83.1,5551300007.0
2005-08-19 05:00:00,83.085,83.139,83.022,83.118,5962099982.0
2005-08-19 05:30:00,83.14,83.173,83.068,83.081,5833199989.0
2005-08-19 06:00:00,83.074,83.135,82.999,83.078,5501199965.0
2005-08-19 06:30:00,83.064,83.126,83.009,83.109,5701399993.0
2005-08-19 07:00:00,83.083,83.107,82.971,83.028,6207000007.0
2005-08-19 07:30:00,83.023,83.075,82.964,83.04,5357800002.0
2005-08-19 08:00:00,83.029,83.096,82.978,83.011,5456499984.0
2005-08-19 08:30:00,82.983,83.071,82.918,83.065,5365300008.0
2005-08-19 09:00:00,83.028,83.107,82.938,83.006,5135999989.0
2005-08-19 09:30:00,82.998,83.201,82.995,83.097,5414599970.0
2005-08-19 10:00:00,83.071,83.148,83.006,83.136,5753499990.0
2005-08-19 10:30:00,83.113,83.182,83.039,83.108,6486699984.0
2005-08-19 11:00:00,83.075,83.278,83.038,83.204,5770199978.0
2005-08-19 11:30:00,83.221,83.273,83.146,83.215,6610099979.0
2005-08-19 12:00:00,83.193,83.234,83.099,83.192,5614499983.0
2005-08-19 12:30:00,83.186,83.282,83.158,83.233,6215199992.0
2005-08-19 13:00:00,83.238,83.278,83.154,83.215,5888899986.0
2005-08-19 13:30:00,83.18,83.22,83.012,83.058,6085999995.0
2005-08-19 14:00:00,83.03,83.089,82.911,82.925,6125200005.0
2005-08-19 14:30:00,82.923,82.959,82.849,82.959,5208799980.0
2005-08-19 15:00:00,82.925,82.995,82.883,82.909,5024399986.0
2005-08-19 15:30:00,82.898,82.975,82.789,82.906,6167100005.0
2005-08-19 16:00:00,82.953,82.995,82.853,82.969,5111599971.0
2005-08-19 16:30:00,82.96,83.125,82.887,82.997,5308999996.0
2005-08-19 17:00:00,83.01,83.114,82.964,83.041,5352100005.0
2005-08-19 17:30:00,83.046,83.046,82.924,83.012,6064399998.0
2005-08-19 18:00:00,82.977,83.14,82.857,82.95,44431999934.0
2005-08-19 18:30:00,82.955,83.072,82.916,82.991,29011199933.0
2005-08-19 19:00:00,83.007,83.03,82.882,82.957,18589299949.0
2005-08-19 19:30:00,82.933,83.013,82.873,82.926,18501399985.0
2005-08-19 20:00:00,82.949,83.041,82.895,82.932,18884199977.0
2005-08-19 20:30:00,82.938,82.968,82.781,82.814,26305899914.0
2005-08-19 21:00:00,82.813,82.888,82.77,82.82,21328799963.0
2005-08-19 21:30:00,82.793,82.924,82.781,82.861,10283599981.0
2005-08-19 22:00:00,82.862,82.955,82.788,82.838,11217899972.0
2005-08-19 22:30:00,82.83,82.985,82.786,82.903,9090299992.0
2005-08-19 23:00:00,83.02,83.09,82.88,83.07,4837399962.0
2005-08-19 23:30:00,82.87,83.11,82.87,83.11,1018399992.0
2005-08-21 23:00:00,82.953,82.999,82.89,82.939,5964499989.0
2005-08-21 23:30:00,82.933,83.008,82.899,82.941,6362999984.0
2005-08-22 00:00:00,82.949,83.034,82.896,83.014,6570799989.0
2005-08-22 00:30:00,83.001,83.028,82.934,82.999,5985399985.0
2005-08-22 01:00:00,82.975,83.022,82.903,82.943,5794299986.0
2005-08-22 01:30:00,82.916,83.037,82.904,83.016,5862899970.0
2005-08-22 02:00:00,83.027,83.067,82.923,82.966,6247399995.0
2005-08-22 02:30:00,82.97,83.101,82.949,83.049,5973199981.0
2005-08-22 03:00:00,83.07,83.073,82.933,82.98,5641199985.0
2005-08-22 03:30:00,82.988,83.026,82.901,82.97,5882099973.0
2005-08-22 04:00:00,82.962,83.029,82.882,82.893,5232499987.0
2005-08-22 04:30:00,82.906,82.935,82.809,82.867,5507300005.0
2005-08-22 05:00:00,82.873,82.94,82.804,82.878,6180699979.0
2005-08-22 05:30:00,82.88,82.95,82.841,82.888,5371299991.0
2005-08-22 06:00:00,82.893,83.0,82.852,82.995,5878899999.0
2005-08-22 06:30:00,82.964,83.037,82.946,83.021,6313299988.0
2005-08-22 07:00:00,83.027,83.052,82.92,82.942,6056999983.0
2005-08-22 07:30:00,82.953,83.036,82.887,82.979,6201299986.0
2005-08-22 08:00:00,82.953,83.344,82.843,82.898,5535999994.0
2005-08-22 08:30:00,82.901,83.005,82.826,82.967,5429799994.0
2005-08-22 09:00:00,82.938,82.981,82.828,82.887,5587299984.0
2005-08-22 09:30:00,82.869,82.978,82.837,82.922,5445599998.0
2005-08-22 10:00:00,82.898,82.932,82.76,82.788,6246199964.0
2005-08-22 10:30:00,82.772,82.88,82.734,82.85,6203099992.0
2005-08-22 11:00:00,82.857,82.893,82.713,82.759,6146899980.0
2005-08-22 11:30:00,82.735,82.791,82.667,82.74,6126499985.0
2005-08-22 12:00:00,82.728,82.911,82.728,82.886,5765400002.0
2005-08-22 12:30:00,82.842,82.91,82.761,82.869,5853999990.0
2005-08-22 13:00:00,82.858,82.912,82.729,82.825,5842399978.0
2005-08-22 13:30:00,82.816,82.867,82.769,82.824,6156099997.0
2005-08-22 14:00:00,82.82,82.828,82.646,82.673,5711000011.0
2005-08-22 14:30:00,82.655,82.779,82.646,82.745,5756299980.0
2005-08-22 15:00:00,82.72,82.866,82.717,82.855,6077800003.0
2005-08-22 15:30:00,82.846,82.872,82.781,82.87,5862799994.0
2005-08-22 16:00:00,82.851,82.905,82.794,82.82,5964899986.0
2005-08-22 16:30:00,82.846,82.968,82.786,82.947,5627099976.0
2005-08-22 17:00:00,82.932,82.991,82.788,82.885,5632099979.0
2005-08-22 17:30:00,82.909,82.92,82.747,82.85,6150999992.0
2005-08-22 18:00:00,82.84,82.93,82.796,82.849,45205799933.0
2005-08-22 18:30:00,82.808,82.849,82.719,82.813,28703999968.0
2005-08-22 19:00:00,82.804,82.892,82.755,82.873,18863399955.0
2005-08-22 19:30:00,82.877,82.895,82.742,82.824,17820999935.0
2005-08-22 20:00:00,82.818,82.872,82.719,82.75,19875299959.0
2005-08-22 20:30:00,82.751,82.779,82.632,82.75,25313299943.0
2005-08-22 21:00:00,82.739,82.794,82.676,82.728,20968899951.0
2005-08-22 21:30:00,82.715,82.771,82.655,82.723,10507999975.0
2005-08-22 22:00:00,82.734,82.781,82.67,82.761,11324999960.0
2005-08-22 22:30:00,82.73,82.863,82.691,82.78,9638399948.0
2005-08-22 23:00:00,82.882,82.905,82.741,82.8,5857399988.0
2005-08-22 23:30:00,82.788,82.882,82.737,82.828,5698699982.0
2005-08-23 00:00:00,82.797,82.937,82.768,82.896,6160399991.0
2005-08-23 00:30:00,82.888,82.975,82.777,82.821,5810799966.0
2005-08-23 01:00:00,82.825,82.874,82.77,82.795,5817299994.0
2005-08-23 01:30:00,82.817,82.837,82.729,82.788,5516499986.0
2005-08-23 02:00:00,82.792,82.835,82.728,82.819,6306899992.0
2005-08-23 02:30:00,82.798,82.856,82.681,82.715,5990799986.0
2005-08-23 03:00:00,82.708,82.724,82.606,82.704,6456799971.0
2005-08-23 03:30:00,82.698,82.821,82.648,82.791,5853699983.0
2005-08-23 04:00:00,82.8,82.868,82.762,82.846,5613699988.0
2005-08-23 04:30:00,82.853,82.908,82.804,82.877,5796199985.0
2005-08-23 05:00:00,82.872,82.894,82.768,82.847,5886299989.0
2005-08-23 05:30:00,82.859,82.878,82.76,82.864,5632799992.0
2005-08-23 06:00:00,82.864,82.924,82.828,82.895,6524099986.0
2005-08-23 06:30:00,82.909,82.96,82.871,82.902,5847099993.0
2005-08-23 07:00:00,82.888,82.975,82.873,82.941,6259999990.0
2005-08-23 07:30:00,82.95,83.111,82.934,83.087,5868000011.0
2005-08-23 08:00:00,83.087,83.18,83.03,83.12,5733600002.0
2005-08-23 08:30:00,83.12,83.153,83.055,83.113,5996799993.0
2005-08-23 09:00:00,83.099,83.192,83.08,83.163,6109899980.0
2005-08-23 09:30:00,83.123,83.162,83.018,83.052,5475200003.0
2005-08-23 10:00:00,83.036,83.079,82.984,83.017,5877199985.0
2005-08-23 10:30:00,83.019,83.099,82.973,83.052,6279599978.0
2005-08-23 11:00:00,83.087,83.137,82.985,83.105,5740899978.0
2005-08-23 11:30:00,83.064,83.166,83.064,83.109,5831099998.0
2005-08-23 12:00:00,83.118,83.181,83.081,83.109,6092199989.0
2005-08-23 12:30:00,83.116,83.199,83.078,83.149,5652199993.0
2005-08-23 13:00:00,83.156,83.179,83.061,83.121,6086399984.0
2005-08-23 13:30:00,83.124,83.135,83.014,83.055,6181899973.0
2005-08-23 14:00:00,83.065,83.124,82.996,83.029,5531499997.0
2005-08-23 14:30:00,83.032,83.08,82.976,83.045,5650899977.0
2005-08-23 15:00:00,83.029,83.099,82.982,83.015,5966199999.0
2005-08-23 15:30:00,83.022,83.11,82.999,83.071,6344800009.0
2005-08-23 16:00:00,83.055,83.169,83.03,83.092,5298299998.0
2005-08-23 16:30:00,83.125,83.188,83.009,83.009,6271499984.0
2005-08-23 17:00:00,83.004,83.047,82.927,83.003,5931199961.0
2005-08-23 17:30:00,82.979,83.04,82.868,82.983,5912199990.0
2005-08-23 18:00:00,82.953,83.08,82.872,82.927,44865199932.0
2005-08-23 18:30:00,82.923,82.999,82.855,82.91,29439999932.0
2005-08-23 19:00:00,82.933,83.036,82.883,82.996,18808699962.0
2005-08-23 19:30:00,82.984,83.02,82.889,82.99,18312599949.0
2005-08-23 20:00:00,82.988,83.019,82.905,82.96,18565699979.0
2005-08-23 20:30:00,82.957,83.015,82.895,82.942,25269399945.0
2005-08-23 21:00:00,82.94,83.029,82.875,82.919,20898899973.0
2005-08-23 21:30:00,82.928,82.976,82.865,82.926,11381799969.0
2005-08-23 22:00:00,82.925,82.997,82.899,82.953,10677999961.0
2005-08-23 22:30:00,82.954,83.031,82.901,82.91,9731199981.0
2005-08-23 23:00:00,83.007,83.064,82.94,83.017,6220999980.0
2005-08-23 23:30:00,83.022,83.066,82.926,83.047,6414900007.0
2005-08-24 00:00:00,83.053,83.089,82.977,83.039,5989699979.0
2005-08-24 00:30:00,83.0,83.12,82.999,83.056,6029700003.0
2005-08-24 01:00:00,83.064,83.15,82.992,83.1,6228999980.0
2005-08-24 01:30:00,83.132,83.173,83.032,83.098,6480099988.0
2005-08-24 02:00:00,83.128,83.228,83.105,83.198,6097499983.0
2005-08-24 02:30:00,83.225,83.274,83.161,83.19,5784599970.0
2005-08-24 03:00:00,83.184,83.193,83.059,83.173,5875099999.0
2005-08-24 03:30:00,83.185,83.353,83.14,83.324,5782599967.0
2005-08-24 04:00:00,83.298,83.396,83.245,83.337,5655699954.0
2005-08-24 04:30:00,83.351,83.396,83.302,83.345,6068799976.0
2005-08-24 05:00:00,83.348,83.364,83.243,83.293,6373699993.0
2005-08-24 05:30:00,83.284,83.448,83.26,83.428,5487299978.0
2005-08-24 06:00:00,83.373,83.419,83.18,83.23,5609799978.0
2005-08-24 06:30:00,83.213,83.24,83.127,83.167,6392699987.0
2005-08-24 07:00:00,83.184,83.203,83.075,83.103,6380800001.0
2005-08-24 07:30:00,83.135,83.176,83.049,83.108,6098499985.0
2005-08-24 08:00:00,83.116,83.179,83.043,83.085,5518599991.0
2005-08-24 08:30:00,83.083,83.139,83.025,83.121,5688700006.0
2005-08-24 09:00:00,83.096,83.142,83.007,83.087,5316199994.0
2005-08-24 09:30:00,83.117,83.23,83.031,83.194,5313299984.0
2005-08-24 10:00:00,83.14,83.292,83.138,83.189,5441800006.0
2005-08-24 10:30:00,83.174,83.23,83.116,83.179,6045799989.0
2005-08-24 11:00:00,83.177,83.248,83.13,83.224,6151200001.0
2005-08-24 11:30:00,83.218,83.276,83.078,83.136,6500699974.0
2005-08-24 12:00:00,83.101,83.23,83.083,83.192,6051200000.0
2005-08-24 12:30:00,83.207,83.346,83.174,83.324,6010099985.0
2005-08-24 13:00:00,83.31,83.352,83.266,83.315,6322399978.0
2005-08-24 13:30:00,83.318,83.318,83.226,83.251,6052299975.0
2005-08-24 14:00:00,83.275,83.31,83.172,83.228,5244499973.0
2005-08-24 14:30:00,83.224,83.306,83.203,83.291,5817099997.0
2005-08-24 15:00:00,83.275,83.41,83.227,83.292,6030199985.0
2005-08-24 15:30:00,83.286,83.37,83.213,83.282,6126599998.0
2005-08-24 16:00:00,83.277,83.41,83.251,83.365,6162500011.0
2005-08-24 16:30:00,83.366,83.444,83.292,83.344,5720199995.0
2005-08-24 17:00:00,83.34,83.371,83.22,83.25,5422999979.0
2005-08-24 17:30:00,83.267,83.33,83.176,83.289,5596899979.0
2005-08-24 18:00:00,83.298,83.382,83.194,83.283,39163099950.0
2005-08-24 18:30:00,83.297,83.328,83.195,83.306,29488599945.0
2005-08-24 19:00:00,83.307,83.335,83.218,83.286,19023799926.0
2005-08-24 19:30:00,83.293,83.324,83.196,83.226,18055599973.0
2005-08-24 20:00:00,83.241,83.286,83.137,83.172,18948099954.0
2005-08-24 20:30:00,83.153,83.274,83.137,83.258,26056399932.0
2005-08-24 21:00:00,83.243,83.319,83.208,83.28,20972599976.0
2005-08-24 21:30:00,83.293,83.312,83.194,83.256,11319799962.0
2005-08-24 22:00:00,83.226,83.301,83.168,83.227,10672499986.0
2005-08-24 22:30:00,83.209,83.26,83.136,83.203,9800499988.0
2005-08-24 23:00:00,83.223,83.248,83.066,83.154,6272099985.0
2005-08-24 23:30:00,83.154,83.278,83.088,83.251,5962699998.0
2005-08-25 00:00:00,83.226,83.341,83.214,83.308,5487299982.0
2005-08-25 00:30:00,83.3,83.38,83.257,83.318,5904700001.0
2005-08-25 01:00:00,83.304,83.46,83.24,83.423,6225999987.0
2005-08-25 01:30:00,83.42,83.42,83.32,83.38,5862699996.0
2005-08-25 02:00:00,83.403,83.437,83.327,83.404,6277999972.0
2005-08-25 02:30:00,83.413,83.518,83.373,83.43,5653799980.0
2005-08-25 03:00:00,83.411,83.466,83.355,83.411,5667899985.0
2005-08-25 03:30:00,83.445,83.456,83.321,83.379,5784899994.0
2005-08-25 04:00:00,83.356,83.469,83.351,83.45,5600799979.0
2005-08-25 04:30:00,83.414,83.481,83.352,83.448,5904699986.0
2005-08-25 05:00:00,83.462,83.469,83.317,83.376,6022299997.0
2005-08-25 05:30:00,83.377,83.397,83.212,83.265,5295199989.0
2005-08-25 06:00:00,83.287,83.332,83.212,83.311,6150399982.0
2005-08-25 06:30:00,83.262,83.333,83.213,83.297,6017999998.0
2005-08-25 07:00:00,83.309,83.332,83.24,83.3,5810800008.0
2005-08-25 07:30:00,83.27,83.321,83.216,83.269,5563699984.0
2005-08-25 08:00:00,83.28,83.356,83.191,83.231,6034000004.0
2005-08-25 08:30:00,83.215,83.574,83.183,83.534,6188799990.0
2005-08-25 09:00:00,83.53,83.6,83.478,83.581,5541499994.0
2005-08-25 09:30:00,83.589,83.638,83.473,83.592,5804699979.0
2005-08-25 10:00:00,83.558,83.632,83.477,83.508,5493699985.0
2005-08-25 10:30:00,83.511,83.554,83.422,83.495,5998999988.0
2005-08-25 11:00:00,83.502,83.537,83.383,83.493,6089399978.0
2005-08-25 11:30:00,83.501,83.513,83.404,83.465,6312499980.0
2005-08-25 12:00:00,83.449,83.524,83.415,83.476,6396499986.0
2005-08-25 12:30:00,83.455,83.532,83.407,83.47,5408899997.0
2005-08-25 13:00:00,83.455,83.511,83.383,83.415,5380600001.0
2005-08-25 13:30:00,83.4,83.532,83.385,83.488,6304200010.0
2005-08-25 14:00:00,83.487,83.524,83.354,83.44,5570299986.0
2005-08-25 14:30:00,83.399,83.444,83.301,83.353,5686199989.0
2005-08-25 15:00:00,83.342,83.48,83.292,83.459,5564999971.0
2005-08-25 15:30:00,83.449,83.534,83.371,83.534,5771499974.0
2005-08-25 16:00:00,83.52,83.564,83.444,83.527,5678099996.0
2005-08-25 16:30:00,83.505,83.579,83.45,83.512,5942699984.0
2005-08-25 17:00:00,83.513,83.565,83.43,83.505,5662199989.0
2005-08-25 17:30:00,83.491,83.531,83.31,83.402,6612399984.0
2005-08-25 18:00:00,83.355,83.49,83.34,83.383,46009099885.0
2005-08-25 18:30:00,83.397,83.436,83.305,83.321,27898399912.0
2005-08-25 19:00:00,83.325,83.395,83.288,83.382,19248199996.0
2005-08-25 19:30:00,83.392,83.459,83.308,83.359,18845499989.0
2005-08-25 20:00:00,83.39,83.516,83.313,83.473,19466199947.0
2005-08-25 20:30:00,83.474,83.553,83.416,83.493,24507699938.0
2005-08-25 21:00:00,83.487,83.537,83.383,83.434,20559899944.0
2005-08-25 21:30:00,83.456,83.543,83.369,83.518,11003099966.0
2005-08-25 22:00:00,83.523,83.583,83.459,83.551,10849699989.0
2005-08-25 22:30:00,83.537,83.581,83.44,83.484,9248599992.0
2005-08-25 23:00:00,83.526,83.58,83.45,83.495,6021800018.0
2005-08-25 23:30:00,83.511,83.56,83.414,83.47,6216399987.0
2005-08-26 00:00:00,83.476,83.537,83.407,83.508,6171899994.0
2005-08-26 00:30:00,83.497,83.624,83.447,83.619,5412000005.0
2005-08-26 01:00:00,83.588,83.64,83.498,83.548,5550799985.0
2005-08-26 01:30:00,83.557,83.62,83.473,83.487,5954299992.0
2005-08-26 02:00:00,83.506,83.539,83.371,83.474,5854699991.0
2005-08-26 02:30:00,83.482,83.529,83.402,83.459,6316199988.0
2005-08-26 03:00:00,83.455,83.585,83.436,83.534,6285599993.0
2005-08-26 03:30:00,83.558,83.681,83.5,83.66,5835000003.0
2005-08-26 04:00:00,83.628,83.682,83.572,83.631,5939599988.0
2005-08-26 04:30:00,83.623,83.668,83.573,83.63,5774299992.0
2005-08-26 05:00:00,83.63,83.641,83.404,83.453,5894499982.0
2005-08-26 05:30:00,83.492,83.514,83.406,83.434,5553100000.0
2005-08-26 06:00:00,83.44,83.563,83.393,83.448,5460900006.0
2005-08-26 06:30:00,83.425,83.529,83.404,83.451,5940099999.0
2005-08-26 07:00:00,83.428,83.484,83.363,83.406,5687199984.0
2005-08-26 07:30:00,83.394,83.436,83.321,83.41,5594199993.0
2005-08-26 08:00:00,83.438,83.521,83.39,83.442,5162699993.0
2005-08-26 08:30:00,83.459,83.521,83.399,83.482,5949300000.0
2005-08-26 09:00:00,83.471,83.502,83.274,83.371,5821499990.0
2005-08-26 09:30:00,83.376,83.399,83.199,83.316,6077699967.0
2005-08-26 10:00:00,83.321,83.385,83.032,83.107,5666199973.0
2005-08-26 10:30:00,83.119,83.207,83.069,83.169,6497999993.0
2005-08-26 11:00:00,83.204,83.296,83.113,83.232,5648699980.0
2005-08-26 11:30:00,83.219,83.272,83.145,83.177,6291000021.0
2005-08-26 12:00:00,83.165,83.263,83.137,83.213,5885499973.0
2005-08-26 12:30:00,83.189,83.253,83.151,83.193,5970599972.0
2005-08-26 13:00:00,83.21,83.315,83.173,83.239,5886900014.0
2005-08-26 13:30:00,83.236,83.285,83.152,83.235,6195100002.0
2005-08-26 14:00:00,83.203,83.235,83.099,83.187,5787299995.0
2005-08-26 14:30:00,83.196,83.241,83.117,83.241,5703899978.0
2005-08-26 15:00:00,83.211,83.265,83.141,83.225,5759999992.0
2005-08-26 15:30:00,83.211,83.33,83.166,83.306,5669200002.0
2005-08-26 16:00:00,83.29,83.315,83.157,83.198,5540100006.0
2005-08-26 16:30:00,83.174,83.307,83.14,83.207,5914999999.0
2005-08-26 17:00:00,83.196,83.22,83.096,83.22,5609999987.0
2005-08-26 17:30:00,83.219,83.341,83.168,83.228,5803499998.0
2005-08-26 18:00:00,83.223,83.3,83.1,83.203,44721099853.0
2005-08-26 18:30:00,83.157,83.239,83.109,83.177,28662799925.0
2005-08-26 19:00:00,83.203,83.258,83.071,83.096,18582999924.0
2005-08-26 19:30:00,83.098,83.115,83.002,83.057,17716999983.0
2005-08-26 20:00:00,83.077,83.104,82.972,83.074,19012199994.0
2005-08-26 20:30:00,83.05,83.241,83.05,83.16,25115799952.0
2005-08-26 21:00:00,83.152,83.275,83.122,83.145,20759299968.0
2005-08-26 21:30:00,83.17,83.302,83.112,83.292,11076799972.0
2005-08-26 22:00:00,83.262,83.312,83.186,83.221,10419899988.0
2005-08-26 22:30:00,83.249,83.288,83.148,83.22,10240999968.0
2005-08-26 23:00:00,83.31,83.37,83.16,83.16,2872500000.0
2005-08-26 23:30:00,83.15,83.16,83.15,83.16,383000000.0
2005-08-28 23:00:00,83.248,83.248,83.11,83.145,5962299995.0
2005-08-28 23:30:00,83.146,83.217,83.061,83.064,6054699971.0
2005-08-29 00:00:00,83.216,83.216,83.035,83.087,5603200006.0
2005-08-29 00:30:00,83.12,83.123,82.992,83.082,4994499984.0
2005-08-29 01:00:00,83.074,83.192,82.999,83.165,6094899986.0
2005-08-29 01:30:00,83.151,83.171,83.016,83.023,5784599985.0
2005-08-29 02:00:00,83.057,83.191,82.984,83.167,6047299995.0
2005-08-29 02:30:00,83.165,83.279,83.084,83.234,5595499985.0
2005-08-29 03:00:00,83.243,83.418,83.186,83.274,5763999990.0
2005-08-29 03:30:00,83.287,83.324,83.146,83.155,5728299984.0
2005-08-29 04:00:00,83.17,83.276,83.127,83.21,6220099999.0
2005-08-29 04:30:00,83.23,83.25,83.159,83.204,5536899991.0
2005-08-29 05:00:00,83.213,83.244,83.16,83.228,6201399998.0
2005-08-29 05:30:00,83.216,83.325,83.181,83.287,5900099980.0
2005-08-29 06:00:00,83.281,83.315,83.219,83.257,5944699980.0
2005-08-29 06:30:00,83.247,83.399,83.234,83.354,5902000001.0
2005-08-29 07:00:00,83.349,83.443,83.287,83.408,5720499994.0
2005-08-29 07:30:00,83.398,83.462,83.336,83.416,5973099970.0
2005-08-29 08:00:00,83.435,83.478,83.342,83.368,5644499983.0
2005-08-29 08:30:00,83.377,83.414,83.313,83.364,5990099989.0
2005-08-29 09:00:00,83.338,83.387,83.271,83.325,5579900001.0
2005-08-29 09:30:00,83.307,83.375,83.183,83.223,5751799988.0
2005-08-29 10:00:00,83.226,83.308,83.162,83.282,5655399980.0
2005-08-29 10:30:00,83.268,83.321,83.209,83.251,6193399969.0
2005-08-29 11:00:00,83.317,83.331,83.25,83.286,5912799988.0
2005-08-29 11:30:00,83.303,83.369,83.233,83.327,6030699996.0
2005-08-29 12:00:00,83.288,83.377,83.26,83.331,5586299986.0
2005-08-29 12:30:00,83.367,83.458,83.311,83.434,5810299987.0
2005-08-29 13:00:00,83.435,83.46,83.324,83.343,6104799986.0
2005-08-29 13:30:00,83.362,83.367,83.196,83.247,6399999984.0
2005-08-29 14:00:00,83.268,83.338,83.218,83.317,6249899965.0
2005-08-29 14:30:00,83.277,83.352,83.226,83.326,5701700008.0
2005-08-29 15:00:00,83.311,83.405,83.252,83.396,5808799999.0
2005-08-29 15:30:00,83.38,83.393,83.264,83.361,5555199983.0
2005-08-29 16:00:00,83.353,83.395,83.299,83.328,6042399990.0
2005-08-29 16:30:00,83.308,83.354,83.22,83.25,5895599998.0
2005-08-29 17:00:00,83.245,83.267,83.154,83.218,5799600004.0
2005-08-29 17:30:00,83.182,83.22,83.031,83.031,5737000005.0
2005-08-29 18:00:00,83.003,83.27,83.003,83.127,44846299956.0
2005-08-29 18:30:00,83.201,83.217,83.048,83.134,28742799915.0
2005-08-29 19:00:00,83.172,83.19,83.077,83.166,19911299989.0
2005-08-29 19:30:00,83.14,83.199,83.064,83.12,18053099986.0
2005-08-29 20:00:00,83.121,83.209,83.065,83.148,18274499939.0
2005-08-29 20:30:00,83.141,83.271,83.114,83.217,24924999954.0
2005-08-29 21:00:00,83.219,83.248,83.13,83.208,20520499945.0
2005-08-29 21:30:00,83.206,83.269,83.154,83.18,11332299980.0
2005-08-29 22:00:00,83.165,83.234,83.137,83.234,11005199981.0
2005-08-29 22:30:00,83.223,83.26,83.117,83.163,10189799980.0
2005-08-29 23:00:00,83.231,83.231,82.998,83.03,5733099991.0
2005-08-29 23:30:00,83.03,83.193,82.926,82.986,6351999993.0
2005-08-30 00:00:00,82.954,83.06,82.874,83.042,6062300002.0
2005-08-30 00:30:00,83.057,83.167,82.988,83.126,5534899995.0
2005-08-30 01:00:00,83.081,83.126,83.017,83.1,6162099997.0
2005-08-30 01:30:00,83.074,83.095,82.912,82.984,5757699980.0
2005-08-30 02:00:00,83.003,83.064,82.886,82.988,5784599996.0
2005-08-30 02:30:00,83.001,83.056,82.918,82.987,6152999985.0
2005-08-30 03:00:00,82.954,83.007,82.912,83.0,5697899981.0
2005-08-30 03:30:00,82.999,83.24,82.933,83.152,6221099999.0
2005-08-30 04:00:00,83.123,83.223,83.079,83.185,5875699987.0
2005-08-30 04:30:00,83.178,83.232,82.936,82.971,5723500014.0
2005-08-30 05:00:00,82.954,83.107,82.946,83.028,5620799990.0
2005-08-30 05:30:00,83.06,83.093,82.917,82.932,5494599981.0
2005-08-30 06:00:00,82.951,83.084,82.925,83.039,6460999987.0
2005-08-30 06:30:00,83.042,83.109,82.999,83.045,5865899997.0
2005-08-30 07:00:00,83.043,83.063,82.929,82.955,5896699984.0
2005-08-30 07:30:00,82.946,83.029,82.909,82.982,5583700001.0
2005-08-30 08:00:00,83.017,83.11,82.958,83.093,5682199970.0
2005-08-30 08:30:00,83.118,83.173,83.052,83.115,6093499982.0
2005-08-30 09:00:00,83.092,83.165,83.045,83.076,5648199984.0
2005-08-30 09:30:00,83.092,83.235,83.072,83.184,5909299994.0
2005-08-30 10:00:00,83.18,83.265,83.147,83.205,5841799998.0
2005-08-30 10:30:00,83.223,83.281,83.114,83.277,6463599988.0
2005-08-30 11:00:00,83.247,83.373,83.194,83.298,5482599995.0
2005-08-30 11:30:00,83.32,83.355,83.24,83.326,5948000001.0
2005-08-30 12:00:00,83.335,83.377,83.245,83.333,5584099988.0
2005-08-30 12:30:00,83.337,83.353,83.188,83.27,6061900001.0
2005-08-30 13:00:00,83.266,83.387,83.231,83.325,6395599986.0
2005-08-30 13:30:00,83.273,83.383,83.237,83.343,6657000002.0
2005-08-30 14:00:00,83.365,83.394,83.231,83.276,5843699994.0
2005-08-30 14:30:00,83.266,83.373,83.254,83.341,5482999985.0
2005-08-30 15:00:00,83.329,83.361,83.144,83.234,6140999991.0
2005-08-30 15:30:00,83.203,83.258,83.136,83.232,5871499987.0
2005-08-30 16:00:00,83.243,83.282,83.158,83.254,5769099989.0
2005-08-30 16:30:00,83.251,83.369,83.186,83.363,6037900001.0
2005-08-30 17:00:00,83.356,83.386,83.236,83.29,5879600000.0
2005-08-30 17:30:00,83.278,83.324,83.164,83.222,6192199969.0
2005-08-30 18:00:00,83.172,83.37,83.16,83.237,45397099872.0
2005-08-30 18:30:00,83.23,83.329,83.216,83.261,29009399947.0
2005-08-30 19:00:00,83.262,83.292,83.141,83.254,19079999983.0
2005-08-30 19:30:00,83.242,83.289,83.158,83.253,18486999967.0
2005-08-30 20:00:00,83.228,83.28,83.164,83.181,18851399936.0
2005-08-30 20:30:00,83.213,83.244,83.137,83.181,25448199950.0
2005-08-30 21:00:00,83.19,83.24,83.128,83.186,21773099961.0
2005-08-30 21:30:00,83.145,83.231,83.121,83.185,11810499993.0
2005-08-30 22:00:00,83.194,83.238,83.128,83.168,10127700000.0
2005-08-30 22:30:00,83.163,83.318,83.142,83.204,10047599977.0
2005-08-30 23:00:00,83.285,83.292,83.162,83.243,5794399982.0
2005-08-30 23:30:00,83.228,83.276,83.102,83.235,5641499996.0
2005-08-31 00:00:00,83.2,83.329,83.17,83.252,6163899986.0
2005-08-31 00:30:00,83.229,83.253,83.144,83.18,5789700009.0
2005-08-31 01:00:00,83.167,83.224,83.13,83.177,5766299970.0
2005-08-31 01:30:00,83.17,83.253,83.097,83.14,5948299988.0
2005-08-31 02:00:00,83.178,83.218,83.091,83.137,5970599989.0
2005-08-31 02:30:00,83.162,83.185,83.018,83.144,6023599971.0
2005-08-31 03:00:00,83.132,83.226,83.072,83.184,6277599984.0
2005-08-31 03:30:00,83.212,83.356,83.026,83.335,5355000004.0
2005-08-31 04:00:00,83.347,83.4,83.221,83.221,6029399984.0
2005-08-31 04:30:00,83.232,83.268,83.089,83.138,5868200006.0
2005-08-31 05:00:00,83.14,83.182,83.045,83.103,6152999992.0
2005-08-31 05:30:00,83.098,83.197,83.06,83.139,6022000005.0
2005-08-31 06:00:00,83.157,83.247,83.101,83.125,5977299975.0
2005-08-31 06:30:00,83.14,83.162,83.046,83.093,5852599987.0
2005-08-31 07:00:00,83.066,83.174,83.011,83.124,5533299982.0
2005-08-31 07:30:00,83.14,83.185,83.042,83.147,5639899988.0
2005-08-31 08:00:00,83.158,83.183,83.028,83.183,5166500007.0
2005-08-31 08:30:00,83.167,83.212,83.085,83.192,5830199968.0
2005-08-31 09:00:00,83.182,83.268,83.157,83.245,5449099966.0
2005-08-31 09:30:00,83.258,83.286,83.182,83.271,5804300001.0
2005-08-31 10:00:00,83.251,83.383,83.213,83.325,5397099974.0
2005-08-31 10:30:00,83.335,83.393,83.246,83.287,6531000008.0
2005-08-31 11:00:00,83.318,83.335,83.206,83.297,6131099978.0
2005-08-31 11:30:00,83.292,83.357,83.206,83.335,5899999975.0
2005-08-31 12:00:00,83.346,83.361,83.252,83.31,5444999952.0
2005-08-31 12:30:00,83.321,83.425,83.267,83.39,5959699988.0
2005-08-31 13:00:00,83.39,83.401,83.247,83.369,6161300000.0
2005-08-31 13:30:00,83.318,83.407,83.172,83.2,6539399999.0
2005-08-31 14:00:00,83.214,83.342,83.134,83.286,5777399976.0
2005-08-31 14:30:00,83.295,83.424,83.262,83.402,5973599981.0
2005-08-31 15:00:00,83.381,83.433,83.298,83.384,6348299987.0
2005-08-31 15:30:00,83.355,83.476,83.281,83.417,5445400003.0
2005-08-31 16:00:00,83.426,83.483,83.282,83.389,5869099987.0
2005-08-31 16:30:00,83.385,83.537,83.359,83.436,5774799982.0
2005-08-31 17:00:00,83.413,83.533,83.357,83.418,5916299977.0
2005-08-31 17:30:00,83.416,83.426,83.213,83.289,6077299976.0
2005-08-31 18:00:00,83.236,83.42,83.195,83.258,45643999910.0
2005-08-31 18:30:00,83.233,83.357,83.122,83.327,28901099956.0
2005-08-31 19:00:00,83.342,83.37,83.207,83.341,17880999976.0
2005-08-31 19:30:00,83.334,83.401,83.251,83.332,17715899976.0
2005-08-31 20:00:00,83.353,83.412,83.285,83.358,18926199943.0
2005-08-31 20:30:00,83.357,83.429,83.304,83.335,24628899965.0
2005-08-31 21:00:00,83.362,83.44,83.303,83.42,21108999948.0
2005-08-31 21:30:00,83.424,83.482,83.366,83.465,11043099964.0
2005-08-31 22:00:00,83.448,83.519,83.401,83.519,11153099977.0
2005-08-31 22:30:00,83.525,83.539,83.379,83.422,9775599979.0
2005-08-31 23:00:00,83.478,83.499,83.381,83.445,6204199987.0
2005-08-31 23:30:00,83.441,83.505,83.36,83.4,6033600013.0
2005-09-01 00:00:00,83.415,83.447,83.332,83.424,5847300000.0
2005-09-01 00:30:00,83.397,83.454,83.336,83.384,6150399989.0
2005-09-01 01:00:00,83.352,83.423,83.312,83.362,5630799974.0
2005-09-01 01:30:00,83.34,83.434,83.313,83.398,5820499977.0
2005-09-01 02:00:00,83.444,83.532,83.357,83.391,5922299999.0
2005-09-01 02:30:00,83.394,83.513,83.368,83.483,6194299972.0
2005-09-01 03:00:00,83.49,83.595,83.437,83.455,5758800007.0
2005-09-01 03:30:00,83.487,83.574,83.446,83.508,6363399988.0
2005-09-01 04:00:00,83.527,83.562,83.45,83.511,6455699973.0
2005-09-01 04:30:00,83.5,83.595,83.488,83.532,6292599997.0
2005-09-01 05:00:00,83.545,83.588,83.488,83.561,5661499982.0
2005-09-01 05:30:00,83.535,83.604,83.484,83.543,6010199995.0
2005-09-01 06:00:00,83.552,83.661,83.524,83.572,6396199992.0
2005-09-01 06:30:00,83.591,83.641,83.541,83.6,6446699992.0
2005-09-01 07:00:00,83.588,83.64,83.506,83.624,5971899988.0
2005-09-01 07:30:00,83.578,83.661,83.546,83.643,5797499992.0
2005-09-01 08:00:00,83.652,83.678,83.548,83.609,6063700002.0
2005-09-01 08:30:00,83.604,83.639,83.513,83.612,5684699993.0
2005-09-01 09:00:00,83.673,83.693,83.564,83.618,6332499993.0
2005-09-01 09:30:00,83.612,83.712,83.589,83.613,6094599981.0
2005-09-01 10:00:00,83.605,83.673,83.476,83.618,6004499998.0
2005-09-01 10:30:00,83.579,83.65,83.56,83.609,5982899998.0
2005-09-01 11:00:00,83.621,83.685,83.552,83.641,5504399991.0
2005-09-01 11:30:00,83.626,83.724,83.588,83.71,6599999996.0
2005-09-01 12:00:00,83.691,83.748,83.573,83.61,5944000004.0
2005-09-01 12:30:00,83.65,83.691,83.558,83.64,6342499988.0
2005-09-01 13:00:00,83.625,83.69,83.585,83.67,5992999975.0
2005-09-01 13:30:00,83.66,83.692,83.601,83.643,5830599998.0
2005-09-01 14:00:00,83.662,83.739,83.554,83.69,5263900004.0
2005-09-01 14:30:00,83.699,83.803,83.629,83.674,5420699985.0
2005-09-01 15:00:00,83.687,83.783,83.632,83.717,6289899985.0
2005-09-01 15:30:00,83.667,83.808,83.667,83.703,5553999990.0
2005-09-01 16:00:00,83.725,83.785,83.613,83.67,5513900019.0
2005-09-01 16:30:00,83.69,83.91,83.67,83.711,5027100068.0
2005-09-01 17:00:00,83.721,83.8,83.637,83.724,6378499975.0
2005-09-01 17:30:00,83.71,83.797,83.636,83.792,5315499994.0
2005-09-01 18:00:00,83.766,83.85,83.634,83.743,43031299910.0
2005-09-01 18:30:00,83.745,83.808,83.703,83.79,29113299991.0
2005-09-01 19:00:00,83.763,83.8,83.691,83.783,19258499957.0
2005-09-01 19:30:00,83.783,83.811,83.698,83.765,18057999950.0
2005-09-01 20:00:00,83.751,83.859,83.707,83.757,18681899980.0
2005-09-01 20:30:00,83.731,83.791,83.641,83.675,24735499964.0
2005-09-01 21:00:00,83.663,83.741,83.587,83.658,19792799970.0
2005-09-01 21:30:00,83.674,83.74,83.63,83.655,11504599976.0
2005-09-01 22:00:00,83.64,83.678,83.505,83.613,10998999973.0
2005-09-01 22:30:00,83.606,83.711,83.566,83.68,9974199963.0
2005-09-01 23:00:00,83.681,83.722,83.602,83.656,5958799975.0
2005-09-01 23:30:00,83.67,83.715,83.592,83.663,5799199974.0
2005-09-02 00:00:00,83.675,83.741,83.599,83.673,5826799996.0
2005-09-02 00:30:00,83.66,83.763,83.618,83.715,5344299994.0
2005-09-02 01:00:00,83.718,83.746,83.624,83.656,5699000014.0
2005-09-02 01:30:00,83.65,83.8,83.63,83.753,6567200003.0
2005-09-02 02:00:00,83.786,83.8,83.661,83.8,6059300008.0
2005-09-02 02:30:00,83.759,83.865,83.739,83.855,6031499998.0
2005-09-02 03:00:00,83.85,83.876,83.697,83.714,5498899987.0
2005-09-02 03:30:00,83.729,83.744,83.63,83.662,5751799980.0
2005-09-02 04:00:00,83.647,83.792,83.637,83.772,5740699977.0
2005-09-02 04:30:00,83.729,83.826,83.697,83.782,6214599986.0
2005-09-02 05:00:00,83.787,83.83,83.725,83.801,5950999992.0
2005-09-02 05:30:00,83.802,83.871,83.764,83.824,5484500007.0
2005-09-02 06:00:00,83.837,83.883,83.775,83.862,5689700001.0
2005-09-02 06:30:00,83.829,83.875,83.756,83.865,6584099997.0
2005-09-02 07:00:00,83.867,83.892,83.796,83.885,5964599983.0
2005-09-02 07:30:00,83.832,83.904,83.803,83.858,5887399992.0
2005-09-02 08:00:00,83.837,83.943,83.786,83.87,5391699985.0
2005-09-02 08:30:00,83.844,83.911,83.796,83.888,5780899995.0
2005-09-02 09:00:00,83.89,83.905,83.77,83.836,5668699999.0
2005-09-02 09:30:00,83.835,83.845,83.739,83.789,6036999991.0
2005-09-02 10:00:00,83.782,83.868,83.645,83.771,5897099979.0
2005-09-02 10:30:00,83.763,83.94,83.639,83.639,6650499987.0
2005-09-02 11:00:00,83.623,83.798,83.578,83.755,5793000016.0
2005-09-02 11:30:00,83.772,83.858,83.681,83.77,5811199981.0
2005-09-02 12:00:00,83.75,83.856,83.699,83.804,5737899981.0
2005-09-02 12:30:00,83.825,83.885,83.772,83.845,6337899981.0
2005-09-02 13:00:00,83.845,83.91,83.735,83.887,6177500004.0
2005-09-02 13:30:00,83.879,83.912,83.791,83.892,6143400002.0
2005-09-02 14:00:00,83.922,83.946,83.778,83.817,5317899993.0
2005-09-02 14:30:00,83.875,83.974,83.755,83.842,5453499989.0
2005-09-02 15:00:00,83.83,83.893,83.68,83.744,5945299983.0
2005-09-02 15:30:00,83.751,83.768,83.626,83.747,5802599978.0
2005-09-02 16:00:00,83.74,83.862,83.731,83.787,5717999990.0
2005-09-02 16:30:00,83.79,83.862,83.718,83.725,6075399990.0
2005-09-02 17:00:00,83.743,83.91,83.726,83.756,6003199998.0
2005-09-02 17:30:00,83.744,83.883,83.722,83.847,5529499984.0
2005-09-02 18:00:00,83.819,84.0,83.788,83.868,46156199978.0
2005-09-02 18:30:00,83.875,83.936,83.814,83.879,29353899932.0
2005-09-02 19:00:00,83.869,83.979,83.789,83.848,19132099972.0
2005-09-02 19:30:00,83.832,83.903,83.778,83.868,18219499946.0
2005-09-02 20:00:00,83.869,83.909,83.796,83.86,19080299963.0
2005-09-02 20:30:00,83.865,83.935,83.792,83.935,24641399943.0
2005-09-02 21:00:00,83.916,83.938,83.804,83.867,21034799970.0
2005-09-02 21:30:00,83.871,83.917,83.765,83.905,11458299949.0
2005-09-02 22:00:00,83.89,83.949,83.83,83.903,10644800003.0
2005-09-02 22:30:00,83.902,83.993,83.813,83.934,9680000004.0
2005-09-02 23:00:00,84.03,84.15,83.94,83.94,6172699983.0
2005-09-02 23:30:00,83.96,84.0,83.84,83.84,2541699993.0
2005-09-04 23:00:00,83.811,83.897,83.752,83.858,5562800003.0
2005-09-04 23:30:00,83.874,83.887,83.697,83.766,6141399969.0
2005-09-05 00:00:00,83.828,83.828,83.703,83.797,6026999995.0
2005-09-05 00:30:00,83.792,84.009,83.741,83.984,5732499995.0
2005-09-05 01:00:00,83.972,84.029,83.903,84.002,5703999990.0
2005-09-05 01:30:00,84.005,84.074,83.923,84.048,5588099972.0
2005-09-05 02:00:00,84.068,84.104,83.992,84.006,5597399989.0
2005-09-05 02:30:00,84.03,84.046,83.93,83.979,6194199973.0
2005-09-05 03:00:00,83.955,83.958,83.744,83.82,5794600004.0
2005-09-05 03:30:00,83.834,83.923,83.776,83.887,5761099989.0
2005-09-05 04:00:00,83.869,83.912,83.788,83.817,5351999992.0
2005-09-05 04:30:00,83.843,83.953,83.815,83.919,6425299999.0
2005-09-05 05:00:00,83.924,83.949,83.796,83.84,6238899972.0
2005-09-05 05:30:00,83.86,83.887,83.802,83.819,5744699980.0
2005-09-05 06:00:00,83.799,83.899,83.788,83.82,5488499986.0
2005-09-05 06:30:00,83.849,83.861,83.771,83.825,6400100004.0
2005-09-05 07:00:00,83.81,83.939,83.762,83.897,5565899989.0
2005-09-05 07:30:00,83.882,83.989,83.838,83.987,5902299988.0
2005-09-05 08:00:00,84.002,84.031,83.827,83.927,5559799996.0
2005-09-05 08:30:00,83.944,83.961,83.808,83.808,5715399973.0
2005-09-05 09:00:00,83.85,83.945,83.815,83.905,5266399990.0
2005-09-05 09:30:00,83.907,83.909,83.697,83.758,5795199984.0
2005-09-05 10:00:00,83.747,83.8,83.631,83.649,5814200006.0
2005-09-05 10:30:00,83.639,83.687,83.552,83.63,6138599996.0
2005-09-05 11:00:00,83.649,83.715,83.578,83.702,5737299982.0
2005-09-05 11:30:00,83.705,83.768,83.644,83.715,6541399996.0
2005-09-05 12:00:00,83.732,83.769,83.549,83.629,6033199981.0
2005-09-05 12:30:00,83.625,83.659,83.552,83.605,5934200004.0
2005-09-05 13:00:00,83.561,83.673,83.551,83.638,6172999964.0
2005-09-05 13:30:00,83.593,83.673,83.552,83.63,6186699995.0
2005-09-05 14:00:00,83.64,83.708,83.588,83.684,5661199994.0
2005-09-05 14:30:00,83.677,83.787,83.613,83.749,5949099994.0
2005-09-05 15:00:00,83.716,83.746,83.623,83.683,6123099970.0
2005-09-05 15:30:00,83.66,83.779,83.61,83.698,6030799993.0
2005-09-05 16:00:00,83.675,83.795,83.634,83.662,5741999990.0
2005-09-05 16:30:00,83.679,83.825,83.633,83.717,5989399984.0
2005-09-05 17:00:00,83.717,83.864,83.707,83.785,6285999996.0
2005-09-05 17:30:00,83.761,83.835,83.713,83.767,5720199994.0
2005-09-05 18:00:00,83.749,83.87,83.693,83.833,42850299938.0
2005-09-05 18:30:00,83.826,83.857,83.694,83.741,28916899945.0
2005-09-05 19:00:00,83.732,83.8,83.592,83.671,18653399984.0
2005-09-05 19:30:00,83.68,83.812,83.653,83.762,17922299980.0
2005-09-05 20:00:00,83.758,83.818,83.662,83.709,18736199952.0
2005-09-05 20:30:00,83.728,83.755,83.649,83.675,25657799966.0
2005-09-05 21:00:00,83.689,83.769,83.647,83.691,21324499961.0
2005-09-05 21:30:00,83.691,83.752,83.661,83.681,11272200009.0
2005-09-05 22:00:00,83.695,83.782,83.67,83.766,11234900008.0
2005-09-05 22:30:00,83.746,83.789,83.601,83.645,9541999985.0
2005-09-05 23:00:00,83.693,83.781,83.647,83.707,5944299974.0
2005-09-05 23:30:00,83.699,83.876,83.663,83.826,5917399995.0
2005-09-06 00:00:00,83.797,83.829,83.708,83.797,6147499986.0
2005-09-06 00:30:00,83.799,83.825,83.751,83.811,5490099989.0
2005-09-06 01:00:00,83.823,83.905,83.76,83.824,5637199993.0
2005-09-06 01:30:00,83.847,83.889,83.7,83.845,5910799981.0
2005-09-06 02:00:00,83.851,83.92,83.715,83.758,6556299995.0
2005-09-06 02:30:00,83.777,83.777,83.654,83.709,5901299981.0
2005-09-06 03:00:00,83.705,83.716,83.618,83.659,5667799991.0
2005-09-06 03:30:00,83.653,83.721,83.592,83.669,6029699988.0
2005-09-06 04:00:00,83.714,83.755,83.61,83.679,5514199989.0
2005-09-06 04:30:00,83.657,83.711,83.627,83.681,5748499980.0
2005-09-06 05:00:00,83.66,83.769,83.641,83.723,5570299990.0
2005-09-06 05:30:00,83.744,83.776,83.67,83.718,5236499992.0
2005-09-06 06:00:00,83.721,83.851,83.666,83.775,5461199991.0
2005-09-06 06:30:00,83.769,83.79,83.626,83.768,5798200017.0
2005-09-06 07:00:00,83.73,83.834,83.691,83.817,5979899988.0
2005-09-06 07:30:00,83.844,83.846,83.692,83.793,5417299983.0
2005-09-06 08:00:00,83.822,83.838,83.717,83.819,5502500006.0
2005-09-06 08:30:00,83.801,83.911,83.762,83.887,5690300006.0
2005-09-06 09:00:00,83.901,84.03,83.872,84.014,5358300006.0
2005-09-06 09:30:00,84.013,84.044,83.879,83.939,6064199979.0
2005-09-06 10:00:00,83.941,83.996,83.879,83.939,5458299987.0
2005-09-06 10:30:00,83.948,84.002,83.838,83.957,6024399994.0
2005-09-06 11:00:00,83.977,84.054,83.89,83.993,5402899997.0
2005-09-06 11:30:00,83.985,84.065,83.938,84.024,6211699980.0
2005-09-06 12:00:00,84.015,84.113,83.958,84.068,6011699981.0
2005-09-06 12:30:00,84.028,84.115,83.979,84.087,5538399965.0
2005-09-06 13:00:00,84.082,84.109,84.058,84.084,5338499993.0
2005-09-06 13:30:00,84.072,84.113,84.055,84.075,5693800006.0
2005-09-06 14:00:00,84.047,84.099,83.935,84.053,5638599978.0
2005-09-06 14:30:00,84.07,84.105,83.937,83.956,5364499992.0
2005-09-06 15:00:00,83.964,84.001,83.897,83.965,5907999986.0
2005-09-06 15:30:00,83.956,84.082,83.935,84.06,5979400013.0
2005-09-06 16:00:00,84.083,84.153,84.031,84.057,5644899984.0
2005-09-06 16:30:00,84.064,84.145,84.026,84.126,5669299986.0
2005-09-06 17:00:00,84.142,84.149,83.934,83.956,5487299980.0
2005-09-06 17:30:00,83.946,84.084,83.872,84.066,5885499994.0
2005-09-06 18:00:00,84.017,84.13,84.013,84.092,44895199904.0
2005-09-06 18:30:00,84.075,84.112,84.005,84.066,29839499930.0
2005-09-06 19:00:00,84.082,84.163,83.964,84.157,19481099957.0
2005-09-06 19:30:00,84.155,84.169,84.065,84.109,18325199962.0
2005-09-06 20:00:00,84.118,84.197,84.065,84.085,18252199969.0
2005-09-06 20:30:00,84.069,84.158,84.032,84.158,25482200000.0
2005-09-06 21:00:00,84.133,84.179,84.031,84.138,21016799938.0
2005-09-06 21:30:00,84.158,84.212,84.081,84.136,10812399980.0
2005-09-06 22:00:00,84.146,84.208,84.094,84.148,11559399989.0
2005-09-06 22:30:00,84.179,84.186,84.065,84.128,9299299987.0
2005-09-06 23:00:00,84.141,84.169,84.081,84.134,5954399980.0
2005-09-06 23:30:00,84.132,84.189,84.087,84.179,6353200004.0
2005-09-07 00:00:00,84.179,84.238,84.141,84.186,5787999981.0
2005-09-07 00:30:00,84.146,84.222,84.118,84.178,5308999993.0
2005-09-07 01:00:00,84.176,84.217,84.093,84.124,6025599993.0
2005-09-07 01:30:00,84.132,84.203,84.045,84.128,5714700002.0
2005-09-07 02:00:00,84.098,84.18,83.925,83.98,6136699980.0
2005-09-07 02:30:00,83.989,84.145,83.908,84.094,5695899993.0
2005-09-07 03:00:00,84.105,84.165,84.022,84.145,5757399997.0
2005-09-07 03:30:00,84.192,84.278,84.125,84.226,6024799965.0
2005-09-07 04:00:00,84.229,84.238,84.078,84.179,5641199992.0
2005-09-07 04:30:00,84.124,84.245,84.122,84.183,6027799979.0
2005-09-07 05:00:00,84.17,84.4,84.1,84.277,5768099991.0
2005-09-07 05:30:00,84.258,84.341,84.234,84.314,5762099988.0
2005-09-07 06:00:00,84.32,84.398,84.27,84.356,5599499978.0
2005-09-07 06:30:00,84.319,84.388,84.232,84.334,6022799989.0
2005-09-07 07:00:00,84.357,84.377,84.244,84.339,5826299993.0
2005-09-07 07:30:00,84.322,84.363,84.228,84.336,5549799987.0
2005-09-07 08:00:00,84.36,84.398,84.297,84.39,5693199988.0
2005-09-07 08:30:00,84.369,84.432,84.313,84.397,5744199996.0
2005-09-07 09:00:00,84.357,84.441,84.237,84.295,5051199999.0
2005-09-07 09:30:00,84.28,84.435,84.26,84.404,6142399982.0
2005-09-07 10:00:00,84.407,84.454,84.33,84.393,5706499993.0
2005-09-07 10:30:00,84.391,84.391,84.285,84.36,5713400014.0
2005-09-07 11:00:00,84.364,84.408,84.305,84.392,5578999993.0
2005-09-07 11:30:00,84.366,84.414,84.277,84.379,5739099991.0
2005-09-07 12:00:00,84.399,84.455,84.288,84.412,5991900004.0
2005-09-07 12:30:00,84.417,84.445,84.276,84.393,5727399997.0
2005-09-07 13:00:00,84.375,84.435,84.312,84.325,6043199977.0
2005-09-07 13:30:00,84.323,84.486,84.264,84.438,5929100000.0
2005-09-07 14:00:00,84.462,84.484,84.34,84.407,5286700011.0
2005-09-07 14:30:00,84.389,84.442,84.343,84.413,5266299994.0
2005-09-07 15:00:00,84.42,84.48,84.34,84.462,6017699987.0
2005-09-07 15:30:00,84.467,84.509,84.333,84.47,5367599986.0
2005-09-07 16:00:00,84.448,84.473,84.346,84.356,5591799990.0
2005-09-07 16:30:00,84.399,84.56,84.349,84.553,5966399996.0
2005-09-07 17:00:00,84.534,84.553,84.438,84.504,5673499992.0
2005-09-07 17:30:00,84.512,84.587,84.452,84.488,6044199999.0
2005-09-07 18:00:00,84.44,84.61,84.44,84.546,46099399909.0
2005-09-07 18:30:00,84.543,84.634,84.496,84.604,29158399915.0
2005-09-07 19:00:00,84.583,84.644,84.499,84.563,18461399941.0
2005-09-07 19:30:00,84.588,84.606,84.47,84.53,18202499960.0
2005-09-07 20:00:00,84.546,84.611,84.416,84.445,19419699958.0
2005-09-07 20:30:00,84.46,84.523,84.427,84.492,25455099955.0
2005-09-07 21:00:00,84.49,84.49,84.306,84.366,21210599904.0
2005-09-07 21:30:00,84.35,84.407,84.239,84.261,10573999987.0
2005-09-07 22:00:00,84.267,84.332,84.219,84.282,10362199989.0
2005-09-07 22:30:00,84.329,84.333,84.157,84.22,9943999982.0
2005-09-07 23:00:00,84.246,84.317,84.137,84.233,6030399996.0
2005-09-07 23:30:00,84.226,84.29,84.161,84.2,5705399986.0
2005-09-08 00:00:00,84.204,84.323,84.162,84.305,6347499994.0
2005-09-08 00:30:00,84.278,84.368,84.25,84.257,5977599978.0
2005-09-08 01:00:00,84.242,84.389,84.202,84.358,5460499990.0
2005-09-08 01:30:00,84.364,84.403,84.29,84.387,5511599981.0
2005-09-08 02:00:00,84.348,84.523,84.321,84.514,6071199991.0
2005-09-08 02:30:00,84.493,84.537,84.384,84.528,5592400003.0
2005-09-08 03:00:00,84.504,84.561,84.441,84.476,6327099996.0
2005-09-08 03:30:00,84.49,84.767,84.458,84.714,5820599988.0
2005-09-08 04:00:00,84.693,84.727,84.611,84.678,5552999987.0
2005-09-08 04:30:00,84.675,84.742,84.608,84.657,5647699986.0
2005-09-08 05:00:00,84.665,84.729,84.626,84.69,6484299998.0
2005-09-08 05:30:00,84.705,84.727,84.621,84.665,5397299981.0
2005-09-08 06:00:00,84.657,84.704,84.607,84.646,5695799989.0
2005-09-08 06:30:00,84.636,84.724,84.612,84.67,6255199987.0
2005-09-08 07:00:00,84.722,84.792,84.667,84.76,6091299978.0
2005-09-08 07:30:00,84.715,84.85,84.688,84.826,5647900015.0
2005-09-08 08:00:00,84.824,84.901,84.78,84.822,6012799985.0
2005-09-08 08:30:00,84.831,84.875,84.776,84.831,5630100007.0
2005-09-08 09:00:00,84.8,84.884,84.718,84.862,5690200007.0
2005-09-08 09:30:00,84.87,84.902,84.802,84.836,5669699996.0
2005-09-08 10:00:00,84.798,84.971,84.798,84.934,5684499989.0
2005-09-08 10:30:00,84.924,84.982,84.856,84.899,6218599981.0
2005-09-08 11:00:00,84.947,84.963,84.809,84.884,5760499988.0
2005-09-08 11:30:00,84.872,84.891,84.757,84.827,6696399991.0
2005-09-08 12:00:00,84.842,84.948,84.772,84.938,6032099974.0
2005-09-08 12:30:00,84.933,84.964,84.849,84.931,6052699983.0
2005-09-08 13:00:00,84.938,84.962,84.837,84.946,6225999999.0
2005-09-08 13:30:00,84.919,84.984,84.887,84.947,6254699980.0
2005-09-08 14:00:00,84.943,85.078,84.888,85.024,5347599977.0
2005-09-08 14:30:00,85.005,85.15,84.989,85.15,6010899990.0
2005-09-08 15:00:00,85.113,85.267,85.102,85.241,5739799995.0
2005-09-08 15:30:00,85.216,85.306,85.174,85.233,5800999991.0
2005-09-08 16:00:00,85.225,85.248,85.133,85.237,5506099992.0
2005-09-08 16:30:00,85.202,85.27,85.119,85.205,5810199989.0
2005-09-08 17:00:00,85.227,85.274,85.091,85.205,5623299989.0
2005-09-08 17:30:00,85.189,85.241,85.078,85.11,6168499978.0
2005-09-08 18:00:00,85.042,85.22,85.042,85.116,45558499949.0
2005-09-08 18:30:00,85.097,85.253,85.076,85.149,28889199921.0
2005-09-08 19:00:00,85.135,85.302,85.111,85.242,18846299956.0
2005-09-08 19:30:00,85.234,85.274,85.147,85.2,18068699986.0
2005-09-08 20:00:00,85.248,85.331,85.187,85.287,19298499974.0
2005-09-08 20:30:00,85.289,85.358,85.231,85.322,26214299978.0
2005-09-08 21:00:00,85.309,85.375,85.266,85.334,21248700003.0
2005-09-08 21:30:00,85.328,85.398,85.282,85.317,10848799957.0
2005-09-08 22:00:00,85.369,85.401,85.29,85.345,10445299962.0
2005-09-08 22:30:00,85.363,85.404,85.259,85.335,9456199964.0
2005-09-08 23:00:00,85.338,85.392,85.26,85.375,6036299986.0
2005-09-08 23:30:00,85.333,85.39,85.292,85.34,5642899982.0
2005-09-09 00:00:00,85.327,85.382,85.245,85.308,5662299987.0
2005-09-09 00:30:00,85.317,85.351,85.235,85.291,5929499978.0
2005-09-09 01:00:00,85.31,85.326,85.211,85.251,5548399972.0
2005-09-09 01:30:00,85.257,85.315,85.155,85.163,5795999995.0
2005-09-09 02:00:00,85.176,85.327,85.129,85.303,5849099999.0
2005-09-09 02:30:00,85.318,85.354,85.235,85.277,6173399983.0
2005-09-09 03:00:00,85.275,85.341,85.189,85.216,6351099982.0
2005-09-09 03:30:00,85.248,85.253,85.159,85.187,5723100010.0
2005-09-09 04:00:00,85.216,85.246,85.087,85.159,6033399970.0
2005-09-09 04:30:00,85.158,85.211,85.11,85.145,6181099994.0
2005-09-09 05:00:00,85.15,85.206,85.067,85.189,5934299989.0
2005-09-09 05:30:00,85.168,85.247,85.093,85.222,5874599982.0
2005-09-09 06:00:00,85.224,85.299,85.17,85.279,5917600003.0
2005-09-09 06:30:00,85.267,85.343,85.233,85.3,5752199990.0
2005-09-09 07:00:00,85.327,85.337,85.219,85.228,5846799995.0
2005-09-09 07:30:00,85.26,85.292,85.169,85.254,5858099995.0
2005-09-09 08:00:00,85.257,85.272,85.16,85.255,5232699993.0
2005-09-09 08:30:00,85.266,85.283,85.128,85.275,5963899978.0
2005-09-09 09:00:00,85.25,85.331,85.209,85.257,5022300013.0
2005-09-09 09:30:00,85.28,85.364,85.196,85.248,5893799988.0
2005-09-09 10:00:00,85.259,85.375,85.218,85.355,5721599991.0
2005-09-09 10:30:00,85.342,85.46,85.291,85.449,6144199984.0
2005-09-09 11:00:00,85.443,85.493,85.378,85.413,5772199985.0
2005-09-09 11:30:00,85.443,85.458,85.235,85.259,6219299982.0
2005-09-09 12:00:00,85.255,85.307,85.182,85.227,6354899995.0
2005-09-09 12:30:00,85.246,85.276,85.144,85.252,5937399996.0
2005-09-09 13:00:00,85.242,85.293,85.168,85.27,6034099979.0
2005-09-09 13:30:00,85.243,85.297,85.143,85.171,6445999967.0
2005-09-09 14:00:00,85.19,85.195,84.996,85.17,5652700008.0
2005-09-09 14:30:00,85.164,85.165,84.961,84.996,5847900003.0
2005-09-09 15:00:00,84.99,85.031,84.886,85.014,6088800004.0
2005-09-09 15:30:00,85.011,85.04,84.869,84.947,5524199982.0
2005-09-09 16:00:00,84.948,84.979,84.85,84.871,5529599985.0
2005-09-09 16:30:00,84.854,84.889,84.772,84.815,5922799991.0
2005-09-09 17:00:00,84.807,84.925,84.73,84.741,6186899984.0
2005-09-09 17:30:00,84.79,84.864,84.692,84.732,5544799979.0
2005-09-09 18:00:00,84.692,84.87,84.692,84.821,45110999914.0
2005-09-09 18:30:00,84.846,84.935,84.75,84.934,29086699919.0
2005-09-09 19:00:00,84.925,84.938,84.812,84.855,18158999960.0
2005-09-09 19:30:00,84.852,84.914,84.783,84.879,17933799953.0
2005-09-09 20:00:00,84.876,84.955,84.828,84.849,18037099987.0
2005-09-09 20:30:00,84.919,84.975,84.84,84.945,25977799941.0
2005-09-09 21:00:00,84.969,85.007,84.893,84.915,20864899975.0
2005-09-09 21:30:00,84.923,84.964,84.838,84.892,11110499982.0
2005-09-09 22:00:00,84.905,85.007,84.845,84.911,10345699967.0
2005-09-09 22:30:00,84.905,85.006,84.872,84.878,9842399969.0
2005-09-09 23:00:00,85.02,85.13,84.99,85.03,2612800016.0
2005-09-09 23:30:00,85.06,85.06,85.01,85.01,653200004.0
2005-09-11 23:00:00,84.499,84.804,84.357,84.525,6275099979.0
2005-09-11 23:30:00,84.561,84.607,84.442,84.477,5830300001.0
2005-09-12 00:00:00,84.519,84.601,84.46,84.601,5967099989.0
2005-09-12 00:30:00,84.558,84.653,84.516,84.622,6019699991.0
2005-09-12 01:00:00,84.624,84.649,84.499,84.64,6137899992.0
2005-09-12 01:30:00,84.637,84.754,84.562,84.69,5496799982.0
2005-09-12 02:00:00,84.728,84.889,84.672,84.813,5767599984.0
2005-09-12 02:30:00,84.839,84.856,84.742,84.812,5636399978.0
2005-09-12 03:00:00,84.797,84.888,84.638,84.638,5601799995.0
2005-09-12 03:30:00,84.696,84.716,84.609,84.667,6089599968.0
2005-09-12 04:00:00,84.636,84.786,84.636,84.721,5532499980.0
2005-09-12 04:30:00,84.721,84.77,84.602,84.622,5296099991.0
2005-09-12 05:00:00,84.636,84.694,84.534,84.567,5763099992.0
2005-09-12 05:30:00,84.573,84.7,84.538,84.663,5889099988.0
2005-09-12 06:00:00,84.659,84.773,84.597,84.63,5934999980.0
2005-09-12 06:30:00,84.657,84.702,84.518,84.567,6150699989.0
2005-09-12 07:00:00,84.533,84.639,84.519,84.546,6164699989.0
2005-09-12 07:30:00,84.572,84.686,84.517,84.668,6463299984.0
2005-09-12 08:00:00,84.684,84.769,84.615,84.658,5572999985.0
2005-09-12 08:30:00,84.685,84.741,84.588,84.617,6084499988.0
2005-09-12 09:00:00,84.634,84.809,84.596,84.722,5537199985.0
2005-09-12 09:30:00,84.736,84.767,84.582,84.644,5698599982.0
2005-09-12 10:00:00,84.637,84.711,84.576,84.643,5985699992.0
2005-09-12 10:30:00,84.655,84.732,84.619,84.689,6111100001.0
2005-09-12 11:00:00,84.698,84.788,84.623,84.637,6056899970.0
2005-09-12 11:30:00,84.649,84.701,84.586,84.666,6438799989.0
2005-09-12 12:00:00,84.695,84.71,84.56,84.595,6465999995.0
2005-09-12 12:30:00,84.615,84.723,84.575,84.694,6224499988.0
2005-09-12 13:00:00,84.683,84.732,84.622,84.705,6259399986.0
2005-09-12 13:30:00,84.684,84.808,84.619,84.772,6804499972.0
2005-09-12 14:00:00,84.751,84.817,84.658,84.696,6040999996.0
2005-09-12 14:30:00,84.692,84.764,84.615,84.65,5639799988.0
2005-09-12 15:00:00,84.641,84.765,84.631,84.705,6271499983.0
2005-09-12 15:30:00,84.705,84.836,84.648,84.708,5931899989.0
2005-09-12 16:00:00,84.707,84.766,84.647,84.695,5633299999.0
2005-09-12 16:30:00,84.718,84.783,84.642,84.746,5351099990.0
2005-09-12 17:00:00,84.775,84.775,84.667,84.727,5420699995.0
2005-09-12 17:30:00,84.746,84.83,84.699,84.794,5934499988.0
2005-09-12 18:00:00,84.754,84.87,84.677,84.738,45356399932.0
2005-09-12 18:30:00,84.711,84.973,84.697,84.93,28768999957.0
2005-09-12 19:00:00,84.94,84.972,84.84,84.908,19012100004.0
2005-09-12 19:30:00,84.894,84.963,84.831,84.903,17394099971.0
2005-09-12 20:00:00,84.901,84.919,84.736,84.775,19085699936.0
2005-09-12 20:30:00,84.808,84.899,84.742,84.899,24494599954.0
2005-09-12 21:00:00,84.877,84.896,84.767,84.84,21684799931.0
2005-09-12 21:30:00,84.85,84.876,84.737,84.841,11205999966.0
2005-09-12 22:00:00,84.775,84.824,84.688,84.737,10788199981.0
2005-09-12 22:30:00,84.726,84.808,84.68,84.68,9943999998.0
2005-09-12 23:00:00,84.837,84.897,84.672,84.862,6196699993.0
2005-09-12 23:30:00,84.83,84.861,84.694,84.734,6043199991.0
2005-09-13 00:00:00,84.767,84.822,84.718,84.79,6240699981.0
2005-09-13 00:30:00,84.785,84.804,84.711,84.779,5642699990.0
2005-09-13 01:00:00,84.775,84.917,84.68,84.767,5861499999.0
2005-09-13 01:30:00,84.774,84.806,84.648,84.751,5643199998.0
2005-09-13 02:00:00,84.744,84.808,84.645,84.673,6177499982.0
2005-09-13 02:30:00,84.724,84.824,84.655,84.702,5722299979.0
2005-09-13 03:00:00,84.668,84.81,84.64,84.75,5423799986.0
2005-09-13 03:30:00,84.751,84.863,84.706,84.828,6147599981.0
2005-09-13 04:00:00,84.875,84.906,84.767,84.826,5604399969.0
2005-09-13 04:30:00,84.801,84.851,84.727,84.805,6063699986.0
2005-09-13 05:00:00,84.784,84.88,84.748,84.837,6211899985.0
2005-09-13 05:30:00,84.852,84.903,84.788,84.864,5779099996.0
2005-09-13 06:00:00,84.861,84.933,84.828,84.875,5741299970.0
2005-09-13 06:30:00,84.893,84.97,84.86,84.947,6016500003.0
2005-09-13 07:00:00,84.966,84.99,84.901,84.967,5986099976.0
2005-09-13 07:30:00,84.96,85.028,84.9,85.005,6112400001.0
2005-09-13 08:00:00,85.014,85.119,84.897,85.081,5279800012.0
2005-09-13 08:30:00,85.071,85.12,84.95,85.0,5686199988.0
2005-09-13 09:00:00,85.024,85.148,85.0,85.063,5524499990.0
2005-09-13 09:30:00,85.051,85.065,84.938,85.041,5464299989.0
2005-09-13 10:00:00,85.074,85.165,85.018,85.13,5412600000.0
2005-09-13 10:30:00,85.164,85.262,85.123,85.24,6689199983.0
2005-09-13 11:00:00,85.22,85.265,85.146,85.167,5679400017.0
2005-09-13 11:30:00,85.206,85.263,85.117,85.209,6140100007.0
2005-09-13 12:00:00,85.193,85.257,85.114,85.179,6134499991.0
2005-09-13 12:30:00,85.182,85.232,85.098,85.211,5509499991.0
2005-09-13 13:00:00,85.21,85.229,85.064,85.117,5744499993.0
2005-09-13 13:30:00,85.104,85.178,85.043,85.095,6038799969.0
2005-09-13 14:00:00,85.093,85.203,85.071,85.138,5711799987.0
2005-09-13 14:30:00,85.123,85.215,85.105,85.165,5445599994.0
2005-09-13 15:00:00,85.138,85.243,85.102,85.143,5614500002.0
2005-09-13 15:30:00,85.153,85.201,85.042,85.096,5590799978.0
2005-09-13 16:00:00,85.09,85.131,85.0,85.045,6142199968.0
2005-09-13 16:30:00,85.043,85.168,85.012,85.168,5851500005.0
2005-09-13 17:00:00,85.127,85.176,84.998,85.13,5754699986.0
2005-09-13 17:30:00,85.099,85.125,85.003,85.055,5995099969.0
2005-09-13 18:00:00,85.025,85.18,84.913,84.986,44887499859.0
2005-09-13 18:30:00,84.95,85.01,84.879,84.952,29084899951.0
2005-09-13 19:00:00,84.974,85.023,84.905,84.978,19590999964.0
2005-09-13 19:30:00,84.963,85.05,84.94,85.02,17696999965.0
2005-09-13 20:00:00,84.987,85.04,84.911,84.976,18248399977.0
2005-09-13 20:30:00,85.013,85.089,84.963,84.986,24423699995.0
2005-09-13 21:00:00,84.968,85.053,84.931,85.043,20558999959.0
2005-09-13 21:30:00,85.01,85.051,84.936,84.967,11282599971.0
2005-09-13 22:00:00,84.952,85.035,84.937,84.959,10679399978.0
2005-09-13 22:30:00,84.966,85.03,84.876,84.926,9592399996.0
2005-09-13 23:00:00,84.962,85.14,84.89,85.125,6192699979.0
2005-09-13 23:30:00,85.11,85.135,84.976,85.023,6048699990.0
2005-09-14 00:00:00,85.035,85.113,84.993,85.079,5997799990.0
2005-09-14 00:30:00,85.048,85.149,85.029,85.108,5928399969.0
2005-09-14 01:00:00,85.096,85.191,85.039,85.164,5765599989.0
2005-09-14 01:30:00,85.18,85.202,85.092,85.165,5832099999.0
2005-09-14 02:00:00,85.151,85.167,85.039,85.095,6189699990.0
2005-09-14 02:30:00,85.078,85.108,84.981,85.08,5825199990.0
2005-09-14 03:00:00,85.097,85.117,84.986,85.097,5738399992.0
2005-09-14 03:30:00,85.086,85.118,84.989,85.062,5962299975.0
2005-09-14 04:00:00,85.082,85.116,85.013,85.069,5576899987.0
2005-09-14 04:30:00,85.068,85.131,85.023,85.06,5522899983.0
2005-09-14 05:00:00,85.108,85.205,85.06,85.094,5843399973.0
2005-09-14 05:30:00,85.123,85.183,85.071,85.126,5733300002.0
2005-09-14 06:00:00,85.14,85.209,85.077,85.111,5728299974.0
2005-09-14 06:30:00,85.146,85.21,85.101,85.208,5899799974.0
2005-09-14 07:00:00,85.209,85.221,85.109,85.118,5722699983.0
2005-09-14 07:30:00,85.124,85.216,85.075,85.137,5365399993.0
2005-09-14 08:00:00,85.166,85.203,85.065,85.098,5485299974.0
2005-09-14 08:30:00,85.072,85.164,85.018,85.132,5442300006.0
2005-09-14 09:00:00,85.116,85.19,85.068,85.107,5846099999.0
2005-09-14 09:30:00,85.145,85.148,85.017,85.115,5600999991.0
2005-09-14 10:00:00,85.099,85.125,84.95,84.98,5284399984.0
2005-09-14 10:30:00,85.0,85.073,84.904,84.936,6476299978.0
2005-09-14 11:00:00,84.923,85.054,84.872,85.01,5732499984.0
2005-09-14 11:30:00,85.007,85.027,84.896,84.95,5941999994.0
2005-09-14 12:00:00,84.978,85.029,84.891,84.947,5659500000.0
2005-09-14 12:30:00,84.953,84.953,84.848,84.897,5647899986.0
2005-09-14 13:00:00,84.898,84.958,84.838,84.862,5716399992.0
2005-09-14 13:30:00,84.856,84.97,84.815,84.874,6445099993.0
2005-09-14 14:00:00,84.892,84.91,84.775,84.878,5139299989.0
2005-09-14 14:30:00,84.866,84.968,84.812,84.888,5206000005.0
2005-09-14 15:00:00,84.875,84.993,84.777,84.947,5589499991.0
2005-09-14 15:30:00,84.941,85.06,84.88,85.038,5582899983.0
2005-09-14 16:00:00,85.044,85.107,84.996,85.049,5600399990.0
2005-09-14 16:30:00,85.013,85.068,84.936,84.956,6247499990.0
2005-09-14 17:00:00,84.968,85.076,84.911,84.975,5541699980.0
2005-09-14 17:30:00,84.963,84.996,84.856,84.979,5666499981.0
2005-09-14 18:00:00,84.96,85.06,84.84,84.874,44374499962.0
2005-09-14 18:30:00,84.87,84.945,84.824,84.874,28055999947.0
2005-09-14 19:00:00,84.874,84.988,84.825,84.96,19009999963.0
2005-09-14 19:30:00,84.95,84.998,84.899,84.909,18105599962.0
2005-09-14 20:00:00,84.904,85.049,84.882,85.001,18816799984.0
2005-09-14 20:30:00,84.991,85.052,84.94,85.01,24959099955.0
2005-09-14 21:00:00,85.024,85.086,84.968,85.022,21242399990.0
2005-09-14 21:30:00,85.019,85.09,84.992,85.07,10932699980.0
2005-09-14 22:00:00,85.03,85.085,84.998,85.043,11572999952.0
2005-09-14 22:30:00,85.064,85.138,85.002,85.072,9303699984.0
2005-09-14 23:00:00,85.123,85.123,84.971,85.011,5966199981.0
2005-09-14 23:30:00,85.039,85.058,84.932,84.947,5959299978.0
2005-09-15 00:00:00,84.962,85.08,84.922,85.08,6181199972.0
2005-09-15 00:30:00,85.039,85.107,84.991,85.056,5503199973.0
2005-09-15 01:00:00,85.032,85.067,84.973,85.041,5525699985.0
2005-09-15 01:30:00,85.012,85.147,84.987,85.109,5667599972.0
2005-09-15 02:00:00,85.097,85.152,85.053,85.124,5654099983.0
2005-09-15 02:30:00,85.154,85.171,84.992,85.001,5851299977.0
2005-09-15 03:00:00,84.987,85.06,84.905,84.988,6288400001.0
2005-09-15 03:30:00,85.005,85.022,84.904,84.976,6376599987.0
2005-09-15 04:00:00,84.978,85.011,84.862,84.912,5463199986.0
2005-09-15 04:30:00,84.902,85.038,84.846,84.968,5539200002.0
2005-09-15 05:00:00,84.999,85.022,84.899,85.021,6226399995.0
2005-09-15 05:30:00,85.008,85.062,84.95,84.992,5684199970.0
2005-09-15 06:00:00,85.008,85.079,84.965,85.011,5922099979.0
2005-09-15 06:30:00,84.955,85.038,84.903,84.927,5414900003.0
2005-09-15 07:00:00,84.913,84.972,84.847,84.893,5537899999.0
2005-09-15 07:30:00,84.887,84.993,84.886,84.94,5796699969.0
2005-09-15 08:00:00,84.948,84.963,84.861,84.892,5879099979.0
2005-09-15 08:30:00,84.882,84.987,84.867,84.96,5565999986.0
2005-09-15 09:00:00,84.966,84.98,84.816,84.845,5901099997.0
2005-09-15 09:30:00,84.859,84.921,84.724,84.766,5676399975.0
2005-09-15 10:00:00,84.772,84.916,84.752,84.851,5580399966.0
2005-09-15 10:30:00,84.871,84.939,84.778,84.789,6333600000.0
2005-09-15 11:00:00,84.79,84.898,84.745,84.825,5083299980.0
2005-09-15 11:30:00,84.852,84.872,84.735,84.793,6005099991.0
2005-09-15 12:00:00,84.831,84.859,84.699,84.804,5846999986.0
2005-09-15 12:30:00,84.82,84.834,84.714,84.832,6383800008.0
2005-09-15 13:00:00,84.797,84.902,84.775,84.845,5873299982.0
2005-09-15 13:30:00,84.831,84.884,84.794,84.821,6152300012.0
2005-09-15 14:00:00,84.836,84.995,84.772,84.917,5901099969.0
2005-09-15 14:30:00,84.93,84.972,84.766,84.855,5066799994.0
2005-09-15 15:00:00,84.835,84.873,84.743,84.855,6200199988.0
2005-09-15 15:30:00,84.829,84.901,84.682,84.701,5605299983.0
2005-09-15 16:00:00,84.702,84.765,84.622,84.637,5512399983.0
2005-09-15 16:30:00,84.659,84.69,84.537,84.623,6519599981.0
2005-09-15 17:00:00,84.653,84.758,84.618,84.702,6248699980.0
2005-09-15 17:30:00,84.694,84.724,84.536,84.595,5765099999.0
2005-09-15 18:00:00,84.567,84.83,84.538,84.742,44986299951.0
2005-09-15 18:30:00,84.724,84.757,84.6,84.749,29618399931.0
2005-09-15 19:00:00,84.75,84.791,84.668,84.75,18912199994.0
2005-09-15 19:30:00,84.749,84.792,84.67,84.715,17930799969.0
2005-09-15 20:00:00,84.716,84.771,84.644,84.74,18747899972.0
2005-09-15 20:30:00,84.717,84.802,84.676,84.774,25310099949.0
2005-09-15 21:00:00,84.777,84.811,84.732,84.783,21465199952.0
2005-09-15 21:30:00,84.778,84.833,84.694,84.749,10957099978.0
2005-09-15 22:00:00,84.755,84.832,84.708,84.795,11007399971.0
2005-09-15 22:30:00,84.795,84.84,84.658,84.752,9733000010.0
2005-09-15 23:00:00,84.771,84.89,84.718,84.859,5739499991.0
2005-09-15 23:30:00,84.819,84.951,84.774,84.893,5970999987.0
2005-09-16 00:00:00,84.928,84.969,84.831,84.958,6368800002.0
2005-09-16 00:30:00,84.946,84.979,84.832,84.887,5702099989.0
2005-09-16 01:00:00,84.868,84.91,84.801,84.863,6353899981.0
2005-09-16 01:30:00,84.834,84.946,84.821,84.84,5766999999.0
2005-09-16 02:00:00,84.847,84.902,84.765,84.765,5654199993.0
2005-09-16 02:30:00,84.785,84.799,84.606,84.683,5842299990.0
2005-09-16 03:00:00,84.676,84.781,84.64,84.695,6155299979.0
2005-09-16 03:30:00,84.713,84.766,84.659,84.756,6018500001.0
2005-09-16 04:00:00,84.735,84.868,84.701,84.82,5931899991.0
2005-09-16 04:30:00,84.825,84.961,84.818,84.943,5823199984.0
2005-09-16 05:00:00,84.93,84.951,84.877,84.924,5951499987.0
2005-09-16 05:30:00,84.925,85.039,84.875,85.039,5997199982.0
2005-09-16 06:00:00,85.047,85.063,84.891,84.9,6007099983.0
2005-09-16 06:30:00,84.927,85.041,84.867,85.018,6213999991.0
2005-09-16 07:00:00,85.0,85.047,84.942,85.026,5329100002.0
2005-09-16 07:30:00,85.0,85.07,84.969,85.018,6090199988.0
2005-09-16 08:00:00,85.021,85.068,84.905,85.022,5687199991.0
2005-09-16 08:30:00,85.024,85.052,84.958,85.013,5945899979.0
2005-09-16 09:00:00,85.015,85.211,84.998,85.088,5852899989.0
2005-09-16 09:30:00,85.077,85.098,84.976,85.021,5764099990.0
2005-09-16 10:00:00,85.029,85.118,84.983,85.033,5525899998.0
2005-09-16 10:30:00,85.022,85.116,85.01,85.067,6388799976.0
2005-09-16 11:00:00,85.061,85.17,85.033,85.127,5308600000.0
2005-09-16 11:30:00,85.144,85.211,85.1,85.172,5967899984.0
2005-09-16 12:00:00,85.149,85.178,85.075,85.171,6085999994.0
2005-09-16 12:30:00,85.141,85.212,85.089,85.164,6179999953.0
2005-09-16 13:00:00,85.173,85.255,85.119,85.234,5943900010.0
2005-09-16 13:30:00,85.213,85.259,85.129,85.216,6279999978.0
2005-09-16 14:00:00,85.23,85.282,85.06,85.178,5747999986.0
2005-09-16 14:30:00,85.164,85.213,85.065,85.115,5482199998.0
2005-09-16 15:00:00,85.11,85.21,84.983,85.115,6201799987.0
2005-09-16 15:30:00,85.12,85.205,85.027,85.103,5974099985.0
2005-09-16 16:00:00,85.1,85.348,85.1,85.305,5753099988.0
2005-09-16 16:30:00,85.301,85.347,85.202,85.329,5950799989.0
2005-09-16 17:00:00,85.357,85.365,85.232,85.325,5674199999.0
2005-09-16 17:30:00,85.29,85.365,85.249,85.345,5570400007.0
2005-09-16 18:00:00,85.32,85.43,85.262,85.313,46006099954.0
2005-09-16 18:30:00,85.325,85.378,85.259,85.327,29092799940.0
2005-09-16 19:00:00,85.322,85.366,85.23,85.325,17988199950.0
2005-09-16 19:30:00,85.322,85.366,85.253,85.318,17369899949.0
2005-09-16 20:00:00,85.336,85.469,85.281,85.4,19212099988.0
2005-09-16 20:30:00,85.412,85.45,85.301,85.417,24579599952.0
2005-09-16 21:00:00,85.426,85.437,85.328,85.357,21266799975.0
2005-09-16 21:30:00,85.365,85.444,85.319,85.406,11241599965.0
2005-09-16 22:00:00,85.419,85.459,85.331,85.426,10820599956.0
2005-09-16 22:30:00,85.423,85.457,85.339,85.355,10335499981.0
2005-09-16 23:00:00,85.49,85.5,85.35,85.35,2626500000.0
2005-09-16 23:30:00,85.32,85.52,85.29,85.52,1926100000.0
2005-09-18 23:00:00,85.386,85.399,85.254,85.359,5706700003.0
2005-09-18 23:30:00,85.343,85.435,85.313,85.354,5648099983.0
2005-09-19 00:00:00,85.369,85.403,85.291,85.335,6302599984.0
2005-09-19 00:30:00,85.342,85.381,85.269,85.283,6064399993.0
2005-09-19 01:00:00,85.246,85.358,85.214,85.257,6163499972.0
2005-09-19 01:30:00,85.249,85.333,85.181,85.232,5809299973.0
2005-09-19 02:00:00,85.255,85.297,85.18,85.215,6414599975.0
2005-09-19 02:30:00,85.227,85.351,85.182,85.28,5775699993.0
2005-09-19 03:00:00,85.274,85.294,85.174,85.208,6344000005.0
2005-09-19 03:30:00,85.218,85.29,85.174,85.223,5487200009.0
2005-09-19 04:00:00,85.206,85.267,85.182,85.221,6122999997.0
2005-09-19 04:30:00,85.219,85.286,85.112,85.186,5773199990.0
2005-09-19 05:00:00,85.184,85.308,85.152,85.275,5861499993.0
2005-09-19 05:30:00,85.226,85.306,85.17,85.206,5500299998.0
2005-09-19 06:00:00,85.243,85.27,85.166,85.196,6299599978.0
2005-09-19 06:30:00,85.196,85.221,85.06,85.082,5717599996.0
2005-09-19 07:00:00,85.077,85.184,85.018,85.101,5861699998.0
2005-09-19 07:30:00,85.077,85.192,85.032,85.153,5562899973.0
2005-09-19 08:00:00,85.146,85.146,84.979,85.087,5832900003.0
2005-09-19 08:30:00,85.09,85.093,84.996,85.064,5914299996.0
2005-09-19 09:00:00,85.063,85.147,85.013,85.041,5487799993.0
2005-09-19 09:30:00,85.009,85.102,84.942,84.996,5773700009.0
2005-09-19 10:00:00,84.942,85.168,84.942,85.109,5585900002.0
2005-09-19 10:30:00,85.088,85.155,85.027,85.119,6350899967.0
2005-09-19 11:00:00,85.124,85.179,85.082,85.141,5663500003.0
2005-09-19 11:30:00,85.106,85.178,85.051,85.163,6764499992.0
2005-09-19 12:00:00,85.147,85.168,85.013,85.06,5521400002.0
2005-09-19 12:30:00,85.034,85.102,85.0,85.083,5686299993.0
2005-09-19 13:00:00,85.069,85.098,84.986,85.037,6434399994.0
2005-09-19 13:30:00,85.003,85.143,84.953,85.053,6114999978.0
2005-09-19 14:00:00,85.077,85.191,85.035,85.136,5070699992.0
2005-09-19 14:30:00,85.137,85.189,85.064,85.12,5866499988.0
2005-09-19 15:00:00,85.086,85.205,85.055,85.138,6309699973.0
2005-09-19 15:30:00,85.109,85.224,85.083,85.205,5964999985.0
2005-09-19 16:00:00,85.218,85.257,85.147,85.213,5839699992.0
2005-09-19 16:30:00,85.218,85.32,85.196,85.316,5980999999.0
2005-09-19 17:00:00,85.325,85.375,85.267,85.286,5730799968.0
2005-09-19 17:30:00,85.29,85.378,85.26,85.342,6425999976.0
2005-09-19 18:00:00,85.273,85.46,85.273,85.402,45637499941.0
2005-09-19 18:30:00,85.377,85.456,85.326,85.364,29131599948.0
2005-09-19 19:00:00,85.358,85.411,85.294,85.368,17811200006.0
2005-09-19 19:30:00,85.37,85.394,85.285,85.363,18008199967.0
2005-09-19 20:00:00,85.352,85.466,85.27,85.44,18616299963.0
2005-09-19 20:30:00,85.434,85.471,85.358,85.435,26077199949.0
2005-09-19 21:00:00,85.423,85.481,85.38,85.468,20979499923.0
2005-09-19 21:30:00,85.482,85.492,85.391,85.445,11416399985.0
2005-09-19 22:00:00,85.436,85.502,85.392,85.451,10733299978.0
2005-09-19 22:30:00,85.452,85.529,85.365,85.446,9934399949.0
2005-09-19 23:00:00,85.487,85.569,85.428,85.519,5684499976.0
2005-09-19 23:30:00,85.489,85.508,85.383,85.412,6044899976.0
2005-09-20 00:00:00,85.416,85.532,85.398,85.491,6438099978.0
2005-09-20 00:30:00,85.482,85.575,85.453,85.458,5995699975.0
2005-09-20 01:00:00,85.459,85.509,85.34,85.46,6269199994.0
2005-09-20 01:30:00,85.478,85.542,85.429,85.521,5810899990.0
2005-09-20 02:00:00,85.541,85.573,85.447,85.491,5693799988.0
2005-09-20 02:30:00,85.514,85.516,85.348,85.419,5723699968.0
2005-09-20 03:00:00,85.412,85.433,85.238,85.265,6117299987.0
2005-09-20 03:30:00,85.298,85.507,85.251,85.467,5996199967.0
2005-09-20 04:00:00,85.498,85.623,85.472,85.59,6129099991.0
2005-09-20 04:30:00,85.583,85.619,85.539,85.577,5939899981.0
2005-09-20 05:00:00,85.575,85.643,85.534,85.608,6338399968.0
2005-09-20 05:30:00,85.578,85.692,85.543,85.666,5661300002.0
2005-09-20 06:00:00,85.648,85.648,85.542,85.561,5878799994.0
2005-09-20 06:30:00,85.54,85.622,85.525,85.6,5855299992.0
2005-09-20 07:00:00,85.609,85.648,85.544,85.601,5731799992.0
2005-09-20 07:30:00,85.613,85.638,85.54,85.632,5516500012.0
2005-09-20 08:00:00,85.636,85.636,85.509,85.523,5417799990.0
2005-09-20 08:30:00,85.525,85.601,85.441,85.577,5551199987.0
2005-09-20 09:00:00,85.587,85.727,85.504,85.654,5826699990.0
2005-09-20 09:30:00,85.658,85.712,85.606,85.647,5561699991.0
2005-09-20 10:00:00,85.642,85.704,85.598,85.655,5374999993.0
2005-09-20 10:30:00,85.678,85.878,85.603,85.85,6116999987.0
2005-09-20 11:00:00,85.856,85.867,85.708,85.78,5265600011.0
2005-09-20 11:30:00,85.754,85.847,85.709,85.79,6209999995.0
2005-09-20 12:00:00,85.779,85.862,85.76,85.846,6147600005.0
2005-09-20 12:30:00,85.838,85.846,85.69,85.812,6751699973.0
2005-09-20 13:00:00,85.815,85.851,85.719,85.756,5939799970.0
2005-09-20 13:30:00,85.71,85.806,85.684,85.806,6028099983.0
2005-09-20 14:00:00,85.813,85.898,85.743,85.858,5326400001.0
2005-09-20 14:30:00,85.852,85.913,85.817,85.875,5989499996.0
2005-09-20 15:00:00,85.854,85.949,85.835,85.888,6288199984.0
2005-09-20 15:30:00,85.883,85.948,85.822,85.861,5588199986.0
2005-09-20 16:00:00,85.866,85.961,85.799,85.928,5809199993.0
2005-09-20 16:30:00,85.929,85.951,85.732,85.741,6248299990.0
2005-09-20 17:00:00,85.751,85.875,85.678,85.779,5921400004.0
2005-09-20 17:30:00,85.788,85.86,85.727,85.759,5343699983.0
2005-09-20 18:00:00,85.718,85.88,85.718,85.777,46460799940.0
2005-09-20 18:30:00,85.771,85.874,85.721,85.79,29754399955.0
2005-09-20 19:00:00,85.798,85.852,85.728,85.822,18522199961.0
2005-09-20 19:30:00,85.804,85.871,85.751,85.836,18359399976.0
2005-09-20 20:00:00,85.863,85.893,85.705,85.793,18578399968.0
2005-09-20 20:30:00,85.816,85.928,85.787,85.885,25259299942.0
2005-09-20 21:00:00,85.885,85.902,85.712,85.728,21304699961.0
2005-09-20 21:30:00,85.719,85.766,85.673,85.724,11191699975.0
2005-09-20 22:00:00,85.714,85.758,85.635,85.714,10629999990.0
2005-09-20 22:30:00,85.705,85.783,85.657,85.68,10156299964.0
2005-09-20 23:00:00,85.767,85.792,85.657,85.748,6020099973.0
2005-09-20 23:30:00,85.752,85.831,85.716,85.769,5899099984.0
2005-09-21 00:00:00,85.781,85.805,85.674,85.709,6066699982.0
2005-09-21 00:30:00,85.708,85.79,85.685,85.7,6004899976.0
2005-09-21 01:00:00,85.709,85.764,85.637,85.664,5865199990.0
2005-09-21 01:30:00,85.677,85.83,85.634,85.76,6147199999.0
2005-09-21 02:00:00,85.755,85.934,85.719,85.899,6692299976.0
2005-09-21 02:30:00,85.924,85.939,85.739,85.811,6070699981.0
2005-09-21 03:00:00,85.804,85.832,85.682,85.77,5805999986.0
2005-09-21 03:30:00,85.795,85.946,85.761,85.893,5802699996.0
2005-09-21 04:00:00,85.886,85.949,85.841,85.91,5889999975.0
2005-09-21 04:30:00,85.924,85.95,85.858,85.869,5693699984.0
2005-09-21 05:00:00,85.886,85.937,85.824,85.832,6143600009.0
2005-09-21 05:30:00,85.833,85.919,85.806,85.88,5731100004.0
2005-09-21 06:00:00,85.88,85.975,85.848,85.931,5704999983.0
2005-09-21 06:30:00,85.911,85.996,85.883,85.969,6005299995.0
2005-09-21 07:00:00,85.95,86.014,85.889,85.936,5984899997.0
2005-09-21 07:30:00,85.937,85.964,85.824,85.911,6055800012.0
2005-09-21 08:00:00,85.914,85.951,85.813,85.843,5742599988.0
2005-09-21 08:30:00,85.836,85.861,85.71,85.76,5890899986.0
2005-09-21 09:00:00,85.762,85.956,85.744,85.933,5638199983.0
2005-09-21 09:30:00,85.911,85.958,85.771,85.84,5716999998.0
2005-09-21 10:00:00,85.84,85.889,85.658,85.722,5451999985.0
2005-09-21 10:30:00,85.727,85.846,85.624,85.649,6225199972.0
2005-09-21 11:00:00,85.666,85.913,85.608,85.784,5685899973.0
2005-09-21 11:30:00,85.78,85.793,85.675,85.753,6341099994.0
2005-09-21 12:00:00,85.754,85.807,85.674,85.775,5390399996.0
2005-09-21 12:30:00,85.746,85.82,85.709,85.77,6225699980.0
2005-09-21 13:00:00,85.757,85.84,85.714,85.814,6150799980.0
2005-09-21 13:30:00,85.798,85.881,85.719,85.753,6469699990.0
2005-09-21 14:00:00,85.773,85.823,85.695,85.741,5729699981.0
2005-09-21 14:30:00,85.709,85.82,85.681,85.773,5370799982.0
2005-09-21 15:00:00,85.745,85.804,85.668,85.795,6211199998.0
2005-09-21 15:30:00,85.764,85.818,85.654,85.694,5704299984.0
2005-09-21 16:00:00,85.671,85.779,85.644,85.737,5869799984.0
2005-09-21 16:30:00,85.765,85.832,85.687,85.735,6212899971.0
2005-09-21 17:00:00,85.766,85.799,85.643,85.683,5860899975.0
2005-09-21 17:30:00,85.664,85.781,85.632,85.745,6068299982.0
2005-09-21 18:00:00,85.715,85.88,85.687,85.781,47035899969.0
2005-09-21 18:30:00,85.752,85.842,85.683,85.772,29186199959.0
2005-09-21 19:00:00,85.758,85.793,85.678,85.701,19268999949.0
2005-09-21 19:30:00,85.697,85.726,85.612,85.653,18226899953.0
2005-09-21 20:00:00,85.655,85.717,85.6,85.662,18361099977.0
2005-09-21 20:30:00,85.683,85.699,85.601,85.634,25038199985.0
2005-09-21 21:00:00,85.653,85.728,85.629,85.702,21178799955.0
2005-09-21 21:30:00,85.691,85.789,85.66,85.748,11416099979.0
2005-09-21 22:00:00,85.745,85.828,85.71,85.767,10635699985.0
2005-09-21 22:30:00,85.789,85.863,85.726,85.733,9880299977.0
2005-09-21 23:00:00,85.806,85.856,85.757,85.799,5649699966.0
2005-09-21 23:30:00,85.798,85.825,85.713,85.781,5867199994.0
2005-09-22 00:00:00,85.768,85.898,85.754,85.898,5988099990.0
2005-09-22 00:30:00,85.852,85.953,85.839,85.912,5921099984.0
2005-09-22 01:00:00,85.884,85.933,85.824,85.891,5746499996.0
2005-09-22 01:30:00,85.873,85.902,85.713,85.742,5481700004.0
2005-09-22 02:00:00,85.754,85.856,85.722,85.754,5806600008.0
2005-09-22 02:30:00,85.763,85.947,85.737,85.931,6122499981.0
2005-09-22 03:00:00,85.922,85.98,85.868,85.887,6338799987.0
2005-09-22 03:30:00,85.932,86.009,85.815,85.979,5835200007.0
2005-09-22 04:00:00,85.971,86.022,85.796,85.815,5822999982.0
2005-09-22 04:30:00,85.818,85.949,85.811,85.92,6220599988.0
2005-09-22 05:00:00,85.929,85.951,85.797,85.858,5731300007.0
2005-09-22 05:30:00,85.868,85.949,85.841,85.926,5872499973.0
2005-09-22 06:00:00,85.896,85.939,85.83,85.857,6233199981.0
2005-09-22 06:30:00,85.84,85.93,85.811,85.833,5155599992.0
2005-09-22 07:00:00,85.841,85.876,85.789,85.83,5713199986.0
2005-09-22 07:30:00,85.779,85.867,85.685,85.734,5836199973.0
2005-09-22 08:00:00,85.756,85.808,85.56,85.661,5253499998.0
2005-09-22 08:30:00,85.635,85.78,85.619,85.732,5799199978.0
2005-09-22 09:00:00,85.732,85.761,85.587,85.614,5867699995.0
2005-09-22 09:30:00,85.616,85.651,85.505,85.563,5961799969.0
2005-09-22 10:00:00,85.54,85.55,85.43,85.525,5629800000.0
2005-09-22 10:30:00,85.505,85.545,85.358,85.408,6111000009.0
2005-09-22 11:00:00,85.428,85.435,85.333,85.335,5627199966.0
2005-09-22 11:30:00,85.335,85.436,85.25,85.26,5834099995.0
2005-09-22 12:00:00,85.234,85.435,85.225,85.393,5783799972.0
2005-09-22 12:30:00,85.41,85.411,85.295,85.371,6071599979.0
2005-09-22 13:00:00,85.365,85.423,85.304,85.345,5838799987.0
2005-09-22 13:30:00,85.333,85.391,85.276,85.318,6275799988.0
2005-09-22 14:00:00,85.341,85.427,85.318,85.355,5560800004.0
2005-09-22 14:30:00,85.337,85.487,85.334,85.382,6103699993.0
2005-09-22 15:00:00,85.379,85.418,85.305,85.371,5918199967.0
2005-09-22 15:30:00,85.359,85.421,85.314,85.395,5704600005.0
2005-09-22 16:00:00,85.385,85.48,85.295,85.303,5755299969.0
2005-09-22 16:30:00,85.278,85.325,85.15,85.167,5919599998.0
2005-09-22 17:00:00,85.165,85.23,85.052,85.107,5860699973.0
2005-09-22 17:30:00,85.097,85.239,85.06,85.16,6299099990.0
2005-09-22 18:00:00,85.12,85.27,85.048,85.185,45305199896.0
2005-09-22 18:30:00,85.179,85.275,85.124,85.153,29418099951.0
2005-09-22 19:00:00,85.165,85.228,85.087,85.139,18837199949.0
2005-09-22 19:30:00,85.163,85.194,85.002,85.076,18060699951.0
2005-09-22 20:00:00,85.068,85.194,85.012,85.186,18827599946.0
2005-09-22 20:30:00,85.168,85.199,85.08,85.121,24561799951.0
2005-09-22 21:00:00,85.129,85.198,85.069,85.19,21075399954.0
2005-09-22 21:30:00,85.182,85.195,85.069,85.151,10956799980.0
2005-09-22 22:00:00,85.151,85.19,85.099,85.138,11234199986.0
2005-09-22 22:30:00,85.135,85.307,85.07,85.145,10369599967.0
2005-09-22 23:00:00,85.191,85.23,85.053,85.07,6332099982.0
2005-09-22 23:30:00,85.078,85.171,85.025,85.068,5163099996.0
2005-09-23 00:00:00,85.073,85.174,85.049,85.133,6260299990.0
2005-09-23 00:30:00,85.111,85.231,85.094,85.174,6502800000.0
2005-09-23 01:00:00,85.195,85.227,85.074,85.109,5868699993.0
2005-09-23 01:30:00,85.093,85.181,85.02,85.03,6095699978.0
2005-09-23 02:00:00,84.999,85.084,84.903,84.918,6074699973.0
2005-09-23 02:30:00,84.918,84.976,84.849,84.914,5611699995.0
2005-09-23 03:00:00,84.899,84.994,84.806,84.96,6046499999.0
2005-09-23 03:30:00,84.951,84.981,84.795,84.852,5736099990.0
2005-09-23 04:00:00,84.865,84.908,84.799,84.863,5640699982.0
2005-09-23 04:30:00,84.859,84.905,84.799,84.854,6169799989.0
2005-09-23 05:00:00,84.847,84.922,84.788,84.826,5596099991.0
2005-09-23 05:30:00,84.855,84.893,84.797,84.838,5804199989.0
2005-09-23 06:00:00,84.865,84.912,84.781,84.818,5404699997.0
2005-09-23 06:30:00,84.784,84.852,84.728,84.802,5773700001.0
2005-09-23 07:00:00,84.789,84.892,84.769,84.842,5727599990.0
2005-09-23 07:30:00,84.863,84.904,84.761,84.818,5988399976.0
2005-09-23 08:00:00,84.795,85.004,84.793,84.894,5753799980.0
2005-09-23 08:30:00,84.927,84.958,84.721,84.77,5925799987.0
2005-09-23 09:00:00,84.774,84.871,84.728,84.781,5483499973.0
2005-09-23 09:30:00,84.774,84.812,84.709,84.776,5864599994.0
2005-09-23 10:00:00,84.773,84.818,84.73,84.753,5569800008.0
2005-09-23 10:30:00,84.772,84.93,84.717,84.859,6707599983.0
2005-09-23 11:00:00,84.775,84.918,84.615,84.848,5643800011.0
2005-09-23 11:30:00,84.859,84.928,84.803,84.865,5872299985.0
2005-09-23 12:00:00,84.866,84.955,84.818,84.915,5652999977.0
2005-09-23 12:30:00,84.923,84.972,84.717,84.753,5797499986.0
2005-09-23 13:00:00,84.771,84.883,84.733,84.821,6093399985.0
2005-09-23 13:30:00,84.815,84.847,84.697,84.713,5585199985.0
2005-09-23 14:00:00,84.688,84.771,84.608,84.657,5317699998.0
2005-09-23 14:30:00,84.633,84.796,84.61,84.756,5386299991.0
2005-09-23 15:00:00,84.724,84.842,84.661,84.842,6318399996.0
2005-09-23 15:30:00,84.79,84.878,84.738,84.804,5752899983.0
2005-09-23 16:00:00,84.751,84.945,84.725,84.944,5467699996.0
2005-09-23 16:30:00,84.923,85.011,84.848,85.005,5635499984.0
2005-09-23 17:00:00,85.005,85.084,84.952,84.996,5841199995.0
2005-09-23 17:30:00,84.985,85.058,84.918,84.931,5699100002.0
2005-09-23 18:00:00,84.906,85.14,84.882,85.068,44700799866.0
2005-09-23 18:30:00,85.044,85.075,84.947,85.022,28644499947.0
2005-09-23 19:00:00,85.025,85.121,84.987,85.058,19085199980.0
2005-09-23 19:30:00,85.053,85.159,84.996,85.096,17420899976.0
2005-09-23 20:00:00,85.099,85.153,85.02,85.058,18820499943.0
2005-09-23 20:30:00,85.047,85.165,85.031,85.06,25139199940.0
2005-09-23 21:00:00,85.045,85.192,85.034,85.143,20808599958.0
2005-09-23 21:30:00,85.147,85.186,85.059,85.104,10920599967.0
2005-09-23 22:00:00,85.092,85.189,85.084,85.144,10939199991.0
2005-09-23 22:30:00,85.13,85.218,85.059,85.086,9180499975.0
2005-09-23 23:00:00,85.17,85.27,85.14,85.18,3187200064.0
2005-09-23 23:30:00,85.17,85.36,85.17,85.28,2191200044.0
2005-09-25 23:00:00,85.171,85.192,85.048,85.177,6055799992.0
2005-09-25 23:30:00,85.152,85.178,85.027,85.129,5588399967.0
2005-09-26 00:00:00,85.149,85.164,85.023,85.045,6058799989.0
2005-09-26 00:30:00,85.011,85.133,84.987,85.083,6114200006.0
2005-09-26 01:00:00,85.077,85.132,84.997,85.03,5681399970.0
2005-09-26 01:30:00,85.022,85.06,84.969,85.006,6307799983.0
2005-09-26 02:00:00,85.019,85.067,84.943,84.991,6000699985.0
2005-09-26 02:30:00,85.012,85.066,84.963,85.021,5761699992.0
2005-09-26 03:00:00,85.005,85.118,84.991,85.099,6008400003.0
2005-09-26 03:30:00,85.112,85.194,85.078,85.148,5855699998.0
2005-09-26 04:00:00,85.169,85.218,85.105,85.107,5503099986.0
2005-09-26 04:30:00,85.127,85.14,85.045,85.079,5957199979.0
2005-09-26 05:00:00,85.069,85.11,85.01,85.056,5657399991.0
2005-09-26 05:30:00,85.04,85.115,85.011,85.04,5902199995.0
2005-09-26 06:00:00,85.058,85.131,85.034,85.078,5879799987.0
2005-09-26 06:30:00,85.048,85.142,85.032,85.094,5920800000.0
2005-09-26 07:00:00,85.076,85.171,85.069,85.089,5815899994.0
2005-09-26 07:30:00,85.101,85.191,85.075,85.133,5566599999.0
2005-09-26 08:00:00,85.135,85.18,85.067,85.128,5715600000.0
2005-09-26 08:30:00,85.111,85.171,85.065,85.123,5896999982.0
2005-09-26 09:00:00,85.12,85.295,85.088,85.285,5788400008.0
2005-09-26 09:30:00,85.236,85.257,85.14,85.2,5743900007.0
2005-09-26 10:00:00,85.209,85.232,85.144,85.221,5258199988.0
2005-09-26 10:30:00,85.193,85.281,85.154,85.192,6115099981.0
2005-09-26 11:00:00,85.18,85.18,85.069,85.133,5616099988.0
2005-09-26 11:30:00,85.131,85.204,85.074,85.12,5862699998.0
2005-09-26 12:00:00,85.12,85.242,85.09,85.192,6146100003.0
2005-09-26 12:30:00,85.134,85.2,85.037,85.177,5857299998.0
2005-09-26 13:00:00,85.187,85.189,85.048,85.074,5689400000.0
2005-09-26 13:30:00,85.07,85.113,84.882,84.894,6243499965.0
2005-09-26 14:00:00,84.896,84.94,84.778,84.82,5740999988.0
2005-09-26 14:30:00,84.822,84.954,84.75,84.788,5448400012.0
2005-09-26 15:00:00,84.783,84.953,84.774,84.87,6408699984.0
2005-09-26 15:30:00,84.854,85.014,84.81,84.996,5816799981.0
2005-09-26 16:00:00,85.01,85.079,84.926,85.026,5664199996.0
2005-09-26 16:30:00,85.008,85.078,84.917,84.948,6014899988.0
2005-09-26 17:00:00,84.933,85.04,84.88,84.901,6006099981.0
2005-09-26 17:30:00,84.896,84.935,84.784,84.849,5785399992.0
2005-09-26 18:00:00,84.812,84.995,84.785,84.942,43899099945.0
2005-09-26 18:30:00,84.943,84.994,84.893,84.923,30231199933.0
2005-09-26 19:00:00,84.925,84.999,84.855,84.932,18831099940.0
2005-09-26 19:30:00,84.923,85.036,84.84,84.988,18100099962.0
2005-09-26 20:00:00,85.005,85.026,84.789,84.832,18516999965.0
2005-09-26 20:30:00,84.848,84.915,84.773,84.815,25871399934.0
2005-09-26 21:00:00,84.808,84.888,84.758,84.835,21293699950.0
2005-09-26 21:30:00,84.83,84.951,84.814,84.864,10954899977.0
2005-09-26 22:00:00,84.867,84.909,84.806,84.859,10917199963.0
2005-09-26 22:30:00,84.844,84.975,84.814,84.873,10154699973.0
2005-09-26 23:00:00,84.917,84.941,84.812,84.829,6045699992.0
2005-09-26 23:30:00,84.857,84.919,84.786,84.805,5667799985.0
2005-09-27 00:00:00,84.81,84.92,84.761,84.883,6005199986.0
2005-09-27 00:30:00,84.85,84.943,84.784,84.917,6028099985.0
2005-09-27 01:00:00,84.933,85.078,84.895,85.034,5681899996.0
2005-09-27 01:30:00,85.019,85.067,84.947,84.975,5846799989.0
2005-09-27 02:00:00,84.99,85.095,84.971,85.045,5725299995.0
2005-09-27 02:30:00,85.065,85.112,84.985,85.045,5826300000.0
2005-09-27 03:00:00,85.05,85.072,84.96,85.0,5968699975.0
2005-09-27 03:30:00,85.021,85.136,84.953,85.067,5532899998.0
2005-09-27 04:00:00,85.065,85.106,85.004,85.028,5801899992.0
2005-09-27 04:30:00,85.023,85.115,85.013,85.021,6032699997.0
2005-09-27 05:00:00,85.026,85.181,85.015,85.171,6282199987.0
2005-09-27 05:30:00,85.16,85.194,85.05,85.05,5505999977.0
2005-09-27 06:00:00,85.051,85.135,85.022,85.054,5806099996.0
2005-09-27 06:30:00,85.042,85.096,85.0,85.025,5056200010.0
2005-09-27 07:00:00,85.04,85.091,84.972,85.043,5963499991.0
2005-09-27 07:30:00,85.033,85.15,85.021,85.055,6275799968.0
2005-09-27 08:00:00,85.086,85.177,85.05,85.127,5637899996.0
2005-09-27 08:30:00,85.133,85.18,84.995,85.043,6178899990.0
2005-09-27 09:00:00,85.053,85.187,85.016,85.145,5216699985.0
2005-09-27 09:30:00,85.13,85.198,85.046,85.149,5634199993.0
2005-09-27 10:00:00,85.165,85.23,85.125,85.15,5858799982.0
2005-09-27 10:30:00,85.156,85.306,85.13,85.249,5826099984.0
2005-09-27 11:00:00,85.228,85.315,85.183,85.269,5434499994.0
2005-09-27 11:30:00,85.262,85.353,85.229,85.246,6428899989.0
2005-09-27 12:00:00,85.233,85.435,85.216,85.41,5453499996.0
2005-09-27 12:30:00,85.403,85.491,85.348,85.47,5704599988.0
2005-09-27 13:00:00,85.44,85.586,85.422,85.517,6390299997.0
2005-09-27 13:30:00,85.492,85.566,85.387,85.482,5855899985.0
2005-09-27 14:00:00,85.467,85.536,85.426,85.466,5708899996.0
2005-09-27 14:30:00,85.47,85.557,85.41,85.468,5831199986.0
2005-09-27 15:00:00,85.447,85.495,85.367,85.419,6153399989.0
2005-09-27 15:30:00,85.419,85.439,85.273,85.28,5728399999.0
2005-09-27 16:00:00,85.276,85.479,85.27,85.443,6354499986.0
2005-09-27 16:30:00,85.416,85.446,85.319,85.363,5820999994.0
2005-09-27 17:00:00,85.374,85.417,85.325,85.388,5595800002.0
2005-09-27 17:30:00,85.383,85.395,85.279,85.346,5278699967.0
2005-09-27 18:00:00,85.331,85.473,85.302,85.448,43502999934.0
2005-09-27 18:30:00,85.445,85.472,85.378,85.414,29609399904.0
2005-09-27 19:00:00,85.394,85.528,85.368,85.475,19589799945.0
2005-09-27 19:30:00,85.484,85.512,85.41,85.452,18636499970.0
2005-09-27 20:00:00,85.462,85.61,85.46,85.554,18725499987.0
2005-09-27 20:30:00,85.564,85.635,85.529,85.554,25840999942.0
2005-09-27 21:00:00,85.563,85.637,85.52,85.555,21100899960.0
2005-09-27 21:30:00,85.559,85.643,85.537,85.607,11147799957.0
2005-09-27 22:00:00,85.59,85.662,85.576,85.594,10940399979.0
2005-09-27 22:30:00,85.606,85.637,85.53,85.534,9804199975.0
2005-09-27 23:00:00,85.618,85.644,85.482,85.565,6065599980.0
2005-09-27 23:30:00,85.568,85.624,85.496,85.583,6110399990.0
2005-09-28 00:00:00,85.59,85.681,85.579,85.631,6316099993.0
2005-09-28 00:30:00,85.622,85.693,85.51,85.526,5955999977.0
2005-09-28 01:00:00,85.474,85.631,85.45,85.585,5850499995.0
2005-09-28 01:30:00,85.546,85.621,85.467,85.503,5522099991.0
2005-09-28 02:00:00,85.5,85.515,85.341,85.423,5763299979.0
2005-09-28 02:30:00,85.427,85.533,85.367,85.502,5745399983.0
2005-09-28 03:00:00,85.505,85.578,85.444,85.512,6050699987.0
2005-09-28 03:30:00,85.535,85.564,85.422,85.508,5793299972.0
2005-09-28 04:00:00,85.452,85.566,85.4,85.522,5201199988.0
2005-09-28 04:30:00,85.522,85.645,85.51,85.638,5578000002.0
2005-09-28 05:00:00,85.629,85.674,85.578,85.613,6036499999.0
2005-09-28 05:30:00,85.632,85.675,85.551,85.581,5505200000.0
2005-09-28 06:00:00,85.574,85.64,85.519,85.578,5744100005.0
2005-09-28 06:30:00,85.546,85.63,85.509,85.561,5955099975.0
2005-09-28 07:00:00,85.536,85.637,85.503,85.558,5765699979.0
2005-09-28 07:30:00,85.582,85.66,85.537,85.585,5891999988.0
2005-09-28 08:00:00,85.58,85.656,85.467,85.579,5561499960.0
2005-09-28 08:30:00,85.587,85.699,85.566,85.661,5683799968.0
2005-09-28 09:00:00,85.642,85.686,85.558,85.592,5617300002.0
2005-09-28 09:30:00,85.593,85.694,85.566,85.626,5841500003.0
2005-09-28 10:00:00,85.621,85.751,85.612,85.709,5093599984.0
2005-09-28 10:30:00,85.719,85.74,85.641,85.651,5906300002.0
2005-09-28 11:00:00,85.668,85.74,85.636,85.678,5601399995.0
2005-09-28 11:30:00,85.689,85.765,85.625,85.687,5981100007.0
2005-09-28 12:00:00,85.701,85.821,85.681,85.738,6219999983.0
2005-09-28 12:30:00,85.76,85.783,85.656,85.663,5794299990.0
2005-09-28 13:00:00,85.668,85.739,85.624,85.736,6059699982.0
2005-09-28 13:30:00,85.717,85.788,85.685,85.755,5979099984.0
2005-09-28 14:00:00,85.747,85.814,85.708,85.743,5721299983.0
2005-09-28 14:30:00,85.734,85.884,85.711,85.858,5580099995.0
2005-09-28 15:00:00,85.827,85.871,85.704,85.834,6249199998.0
2005-09-28 15:30:00,85.834,85.863,85.659,85.706,6040099975.0
2005-09-28 16:00:00,85.699,85.823,85.697,85.723,5362699979.0
2005-09-28 16:30:00,85.74,85.764,85.56,85.648,5799999986.0
2005-09-28 17:00:00,85.662,85.733,85.613,85.718,5459199997.0
2005-09-28 17:30:00,85.712,85.772,85.653,85.697,5891499980.0
2005-09-28 18:00:00,85.667,85.77,85.535,85.58,44089699929.0
2005-09-28 18:30:00,85.575,85.748,85.543,85.67,29229299925.0
2005-09-28 19:00:00,85.709,85.771,85.636,85.734,19881499954.0
2005-09-28 19:30:00,85.745,85.792,85.673,85.766,17432399982.0
2005-09-28 20:00:00,85.748,85.972,85.693,85.857,18417199981.0
2005-09-28 20:30:00,85.855,85.887,85.764,85.837,24177499948.0
2005-09-28 21:00:00,85.839,85.861,85.725,85.847,21280199990.0
2005-09-28 21:30:00,85.847,85.86,85.754,85.788,10976899972.0
2005-09-28 22:00:00,85.804,85.867,85.741,85.853,10168299997.0
2005-09-28 22:30:00,85.842,85.864,85.712,85.717,9505699984.0
2005-09-28 23:00:00,85.785,85.813,85.705,85.763,6254799981.0
2005-09-28 23:30:00,85.724,85.792,85.604,85.672,6147600002.0
2005-09-29 00:00:00,85.712,85.915,85.677,85.86,6080899973.0
2005-09-29 00:30:00,85.834,85.893,85.67,85.789,5338399982.0
2005-09-29 01:00:00,85.803,85.877,85.693,85.758,5425899991.0
2005-09-29 01:30:00,85.763,85.92,85.721,85.773,6013399967.0
2005-09-29 02:00:00,85.753,85.804,85.646,85.693,5457300000.0
2005-09-29 02:30:00,85.707,85.785,85.636,85.741,5965099968.0
2005-09-29 03:00:00,85.742,85.773,85.586,85.612,5561399998.0
2005-09-29 03:30:00,85.637,85.674,85.578,85.662,5978399980.0
2005-09-29 04:00:00,85.668,85.748,85.59,85.701,5623699994.0
2005-09-29 04:30:00,85.678,85.71,85.628,85.661,5748899995.0
2005-09-29 05:00:00,85.688,85.717,85.573,85.65,5972299998.0
2005-09-29 05:30:00,85.633,85.67,85.556,85.594,5295499971.0
2005-09-29 06:00:00,85.614,85.704,85.566,85.654,5953499999.0
2005-09-29 06:30:00,85.613,85.796,85.613,85.739,5901799983.0
2005-09-29 07:00:00,85.746,85.833,85.726,85.785,5683399976.0
2005-09-29 07:30:00,85.756,85.851,85.748,85.798,5626299982.0
2005-09-29 08:00:00,85.81,85.873,85.769,85.863,5747899997.0
2005-09-29 08:30:00,85.844,85.865,85.749,85.785,5908899987.0
2005-09-29 09:00:00,85.798,85.885,85.779,85.845,5383499992.0
2005-09-29 09:30:00,85.833,86.002,85.79,86.002,4936399991.0
2005-09-29 10:00:00,85.96,86.025,85.788,85.827,5438199983.0
2005-09-29 10:30:00,85.808,85.841,85.717,85.817,6209099988.0
2005-09-29 11:00:00,85.823,85.902,85.731,85.86,5915699989.0
2005-09-29 11:30:00,85.84,85.874,85.754,85.786,6412399983.0
2005-09-29 12:00:00,85.781,85.91,85.733,85.902,6136499991.0
2005-09-29 12:30:00,85.889,85.908,85.803,85.852,5885799984.0
2005-09-29 13:00:00,85.831,85.886,85.774,85.836,6312399971.0
2005-09-29 13:30:00,85.832,85.935,85.795,85.828,6136599985.0
2005-09-29 14:00:00,85.851,85.887,85.759,85.864,5735899975.0
2005-09-29 14:30:00,85.863,85.905,85.617,85.787,5166799993.0
2005-09-29 15:00:00,85.769,85.856,85.744,85.817,5924699987.0
2005-09-29 15:30:00,85.813,85.912,85.761,85.898,5486899981.0
2005-09-29 16:00:00,85.899,85.952,85.844,85.865,6198399979.0
2005-09-29 16:30:00,85.854,85.874,85.757,85.816,5698099991.0
2005-09-29 17:00:00,85.815,85.87,85.757,85.844,5503800009.0
2005-09-29 17:30:00,85.846,85.885,85.731,85.83,5578799986.0
2005-09-29 18:00:00,85.808,85.94,85.726,85.796,45557099874.0
2005-09-29 18:30:00,85.772,85.853,85.721,85.769,29190199962.0
2005-09-29 19:00:00,85.797,85.856,85.725,85.814,18102099976.0
2005-09-29 19:30:00,85.755,85.85,85.715,85.805,18843199930.0
2005-09-29 20:00:00,85.826,85.909,85.736,85.795,18710999981.0
2005-09-29 20:30:00,85.825,85.885,85.778,85.868,24771799937.0
2005-09-29 21:00:00,85.853,85.882,85.722,85.856,21538099973.0
2005-09-29 21:30:00,85.865,85.879,85.774,85.825,10750099984.0
2005-09-29 22:00:00,85.828,85.876,85.737,85.819,11093199968.0
2005-09-29 22:30:00,85.833,85.873,85.727,85.765,10158699965.0
2005-09-29 23:00:00,85.796,85.906,85.704,85.857,6547899978.0
2005-09-29 23:30:00,85.854,85.989,85.837,85.921,5871099975.0
2005-09-30 00:00:00,85.958,85.959,85.762,85.81,5965299979.0
2005-09-30 00:30:00,85.803,85.928,85.77,85.87,5836899992.0
2005-09-30 01:00:00,85.863,85.97,85.813,85.944,6007999984.0
2005-09-30 01:30:00,85.936,85.969,85.857,85.941,5640699983.0
2005-09-30 02:00:00,85.955,85.983,85.86,85.903,5557399975.0
2005-09-30 02:30:00,85.903,86.004,85.86,85.91,6367899999.0
2005-09-30 03:00:00,85.899,86.016,85.883,85.951,5519599977.0
2005-09-30 03:30:00,85.982,86.063,85.91,85.943,5837699978.0
2005-09-30 04:00:00,85.949,86.069,85.902,86.035,5432800004.0
2005-09-30 04:30:00,86.048,86.088,86.014,86.054,6269400002.0
2005-09-30 05:00:00,86.034,86.083,85.98,86.02,6273600008.0
2005-09-30 05:30:00,86.033,86.076,85.981,86.049,5756399993.0
2005-09-30 06:00:00,86.053,86.094,86.017,86.039,5743599995.0
2005-09-30 06:30:00,86.044,86.116,86.023,86.051,5783199992.0
2005-09-30 07:00:00,86.048,86.118,86.017,86.1,5490399982.0
2005-09-30 07:30:00,86.087,86.135,85.963,86.007,5303799994.0
2005-09-30 08:00:00,85.998,86.186,85.975,86.146,5603499992.0
2005-09-30 08:30:00,86.163,86.184,86.044,86.1,5504199963.0
2005-09-30 09:00:00,86.084,86.159,86.03,86.045,5576700003.0
2005-09-30 09:30:00,86.069,86.087,85.977,86.076,5651599981.0
2005-09-30 10:00:00,86.06,86.149,86.024,86.107,5939099999.0
2005-09-30 10:30:00,86.105,86.128,85.971,85.988,5844099990.0
2005-09-30 11:00:00,85.986,86.096,85.912,86.059,5772900007.0
2005-09-30 11:30:00,86.039,86.154,85.987,86.15,5915199996.0
2005-09-30 12:00:00,86.121,86.192,86.077,86.138,5672100001.0
2005-09-30 12:30:00,86.147,86.284,86.126,86.251,6236600000.0
2005-09-30 13:00:00,86.229,86.263,86.109,86.191,5740699987.0
2005-09-30 13:30:00,86.19,86.208,86.039,86.106,6100999986.0
2005-09-30 14:00:00,86.1,86.116,85.992,86.087,5769099984.0
2005-09-30 14:30:00,86.068,86.189,86.048,86.183,5110199995.0
2005-09-30 15:00:00,86.142,86.171,86.068,86.099,6327399972.0
2005-09-30 15:30:00,86.072,86.201,86.053,86.123,5676099974.0
2005-09-30 16:00:00,86.135,86.259,86.098,86.198,5736299991.0
2005-09-30 16:30:00,86.211,86.507,86.128,86.503,5857500002.0
2005-09-30 17:00:00,86.495,86.524,86.39,86.458,5679399986.0
2005-09-30 17:30:00,86.448,86.569,86.402,86.528,6051999985.0
2005-09-30 18:00:00,86.52,86.66,86.444,86.593,45609899933.0
2005-09-30 18:30:00,86.593,86.707,86.52,86.677,29735899968.0
2005-09-30 19:00:00,86.679,86.685,86.516,86.617,18143699978.0
2005-09-30 19:30:00,86.62,86.662,86.552,86.625,17870699985.0
2005-09-30 20:00:00,86.627,86.696,86.582,86.612,19028699975.0
2005-09-30 20:30:00,86.633,86.67,86.554,86.587,25189799949.0
2005-09-30 21:00:00,86.584,86.602,86.444,86.516,21627199978.0
2005-09-30 21:30:00,86.519,86.551,86.422,86.499,11157399984.0
2005-09-30 22:00:00,86.497,86.541,86.425,86.478,10326299982.0
2005-09-30 22:30:00,86.461,86.497,86.353,86.354,9606899976.0
2005-09-30 23:00:00,86.5,86.7,86.35,86.7,3979999940.0
2005-09-30 23:30:00,86.73,86.96,86.68,86.85,1989999970.0
2005-10-02 23:00:00,86.703,86.723,86.34,86.381,6386599991.0
2005-10-02 23:30:00,86.362,86.481,86.292,86.429,5668899988.0
2005-10-03 00:00:00,86.464,86.549,86.403,86.53,5939399983.0
2005-10-03 00:30:00,86.473,86.56,86.435,86.533,6143499976.0
2005-10-03 01:00:00,86.508,86.608,86.383,86.463,6532399973.0
2005-10-03 01:30:00,86.463,86.587,86.397,86.472,5736699986.0
2005-10-03 02:00:00,86.501,86.734,86.43,86.685,6005100000.0
2005-10-03 02:30:00,86.7,86.713,86.573,86.609,5767899992.0
2005-10-03 03:00:00,86.622,86.735,86.595,86.698,6248400000.0
2005-10-03 03:30:00,86.71,86.741,86.634,86.733,5702499972.0
2005-10-03 04:00:00,86.718,86.736,86.648,86.709,5388799989.0
2005-10-03 04:30:00,86.699,86.72,86.58,86.589,5287399984.0
2005-10-03 05:00:00,86.593,86.624,86.527,86.573,5822699984.0
2005-10-03 05:30:00,86.6,86.617,86.509,86.592,5713299998.0
2005-10-03 06:00:00,86.612,86.718,86.573,86.614,5629099989.0
2005-10-03 06:30:00,86.595,86.685,86.532,86.56,5979699995.0
2005-10-03 07:00:00,86.553,86.597,86.496,86.549,5548499987.0
2005-10-03 07:30:00,86.513,86.573,86.465,86.552,5830199991.0
2005-10-03 08:00:00,86.551,86.617,86.454,86.502,5226599992.0
2005-10-03 08:30:00,86.475,86.581,86.42,86.529,5821400003.0
2005-10-03 09:00:00,86.546,86.737,86.508,86.732,5265699976.0
2005-10-03 09:30:00,86.733,86.794,86.633,86.715,6268099992.0
2005-10-03 10:00:00,86.714,86.792,86.685,86.72,6229799973.0
2005-10-03 10:30:00,86.729,86.791,86.678,86.743,5984000008.0
2005-10-03 11:00:00,86.746,86.788,86.658,86.685,5244999980.0
2005-10-03 11:30:00,86.68,86.78,86.627,86.721,6349499988.0
2005-10-03 12:00:00,86.668,86.746,86.654,86.728,5695999977.0
2005-10-03 12:30:00,86.716,86.825,86.617,86.803,6135599994.0
2005-10-03 13:00:00,86.813,86.894,86.752,86.819,6070299994.0
2005-10-03 13:30:00,86.823,86.907,86.769,86.835,6229099990.0
2005-10-03 14:00:00,86.856,86.894,86.777,86.801,5422399997.0
2005-10-03 14:30:00,86.807,86.969,86.799,86.919,5778699979.0
2005-10-03 15:00:00,86.904,86.942,86.779,86.881,5996600009.0
2005-10-03 15:30:00,86.853,86.951,86.802,86.907,5556399978.0
2005-10-03 16:00:00,86.954,87.008,86.807,86.927,5530699989.0
2005-10-03 16:30:00,86.894,87.005,86.888,86.979,6193699986.0
2005-10-03 17:00:00,86.978,87.05,86.922,87.033,6152799967.0
2005-10-03 17:30:00,87.039,87.092,86.942,87.04,5687800007.0
2005-10-03 18:00:00,87.022,87.14,86.974,87.051,44155899948.0
2005-10-03 18:30:00,87.036,87.102,86.981,87.094,29511899916.0
2005-10-03 19:00:00,87.092,87.098,86.955,87.081,19410399954.0
2005-10-03 19:30:00,87.059,87.078,86.969,87.009,17825299924.0
2005-10-03 20:00:00,87.043,87.071,86.954,87.017,19656099947.0
2005-10-03 20:30:00,87.045,87.089,86.97,87.062,24495399974.0
2005-10-03 21:00:00,87.073,87.115,86.972,87.028,21070399982.0
2005-10-03 21:30:00,87.038,87.082,86.942,87.039,10995199982.0
2005-10-03 22:00:00,87.048,87.085,87.001,87.046,10870699972.0
2005-10-03 22:30:00,87.054,87.064,86.904,86.904,9279199984.0
2005-10-03 23:00:00,86.966,87.109,86.878,87.056,6015999977.0
2005-10-03 23:30:00,87.058,87.081,86.916,87.0,6301799991.0
2005-10-04 00:00:00,86.998,87.037,86.945,86.97,6021799978.0
2005-10-04 00:30:00,86.985,87.219,86.902,87.187,5765599994.0
2005-10-04 01:00:00,87.179,87.186,87.08,87.138,6234399998.0
2005-10-04 01:30:00,87.167,87.167,87.06,87.08,5464699986.0
2005-10-04 02:00:00,87.086,87.119,86.952,87.025,5563599992.0
2005-10-04 02:30:00,87.046,87.137,86.962,87.124,6122799993.0
2005-10-04 03:00:00,87.085,87.175,87.045,87.089,5768599985.0
2005-10-04 03:30:00,87.069,87.069,86.966,87.016,5860299994.0
2005-10-04 04:00:00,87.027,87.051,86.887,86.929,5507099973.0
2005-10-04 04:30:00,86.933,87.003,86.887,86.942,5749699996.0
2005-10-04 05:00:00,86.972,87.026,86.871,87.015,5720999987.0
2005-10-04 05:30:00,87.01,87.024,86.884,86.94,5486400008.0
2005-10-04 06:00:00,86.952,86.982,86.891,86.929,6051899971.0
2005-10-04 06:30:00,86.936,87.034,86.909,87.018,6362799973.0
2005-10-04 07:00:00,86.935,87.117,86.935,87.07,6030599973.0
2005-10-04 07:30:00,87.051,87.132,87.0,87.058,5766199994.0
2005-10-04 08:00:00,87.108,87.176,87.037,87.063,5796999981.0
2005-10-04 08:30:00,87.048,87.129,86.993,87.028,5861499978.0
2005-10-04 09:00:00,87.033,87.08,86.935,87.047,5464799985.0
2005-10-04 09:30:00,87.049,87.173,87.041,87.153,5495599972.0
2005-10-04 10:00:00,87.16,87.211,87.086,87.103,5719799976.0
2005-10-04 10:30:00,87.119,87.2,87.085,87.2,6241799996.0
2005-10-04 11:00:00,87.186,87.241,87.132,87.194,5803900007.0
2005-10-04 11:30:00,87.188,87.244,87.152,87.223,6339099978.0
2005-10-04 12:00:00,87.234,87.25,87.096,87.154,5898099994.0
2005-10-04 12:30:00,87.163,87.241,87.035,87.238,5286199997.0
2005-10-04 13:00:00,87.205,87.301,87.161,87.266,6276699990.0
2005-10-04 13:30:00,87.248,87.269,87.134,87.205,6233199985.0
2005-10-04 14:00:00,87.203,87.289,87.17,87.249,5757100004.0
2005-10-04 14:30:00,87.209,87.256,87.156,87.187,5620799983.0
2005-10-04 15:00:00,87.182,87.272,87.157,87.238,6024199978.0
2005-10-04 15:30:00,87.216,87.288,87.169,87.257,5980399973.0
2005-10-04 16:00:00,87.262,87.285,87.073,87.076,5497700004.0
2005-10-04 16:30:00,87.098,87.157,86.968,87.057,5545799996.0
2005-10-04 17:00:00,87.093,87.21,87.081,87.15,5441399981.0
2005-10-04 17:30:00,87.152,87.233,87.078,87.231,6018499983.0
2005-10-04 18:00:00,87.163,87.3,87.106,87.147,44813399935.0
2005-10-04 18:30:00,87.15,87.27,87.123,87.21,29669499940.0
2005-10-04 19:00:00,87.2,87.267,87.068,87.137,18481499972.0
2005-10-04 19:30:00,87.179,87.237,87.12,87.15,17328799986.0
2005-10-04 20:00:00,87.154,87.221,87.123,87.174,19170999956.0
2005-10-04 20:30:00,87.185,87.266,87.162,87.196,25111399922.0
2005-10-04 21:00:00,87.198,87.237,87.131,87.166,20969099962.0
2005-10-04 21:30:00,87.157,87.25,87.121,87.185,11228699979.0
2005-10-04 22:00:00,87.195,87.265,87.153,87.17,10567299984.0
2005-10-04 22:30:00,87.2,87.285,87.145,87.212,9466499990.0
2005-10-04 23:00:00,87.208,87.262,87.11,87.171,6019999983.0
2005-10-04 23:30:00,87.163,87.272,87.114,87.198,6216799982.0
2005-10-05 00:00:00,87.21,87.252,87.133,87.198,6301300010.0
2005-10-05 00:30:00,87.158,87.26,87.14,87.14,6188899981.0
2005-10-05 01:00:00,87.177,87.221,87.102,87.182,6386800006.0
2005-10-05 01:30:00,87.162,87.229,87.115,87.193,5781699999.0
2005-10-05 02:00:00,87.207,87.261,86.933,86.955,6000199979.0
2005-10-05 02:30:00,86.977,86.991,86.746,86.773,5500600010.0
2005-10-05 03:00:00,86.794,86.816,86.667,86.694,5607100003.0
2005-10-05 03:30:00,86.689,86.689,86.538,86.645,5610399976.0
2005-10-05 04:00:00,86.629,86.669,86.57,86.609,5469399994.0
2005-10-05 04:30:00,86.599,86.633,86.521,86.57,6033799993.0
2005-10-05 05:00:00,86.607,86.637,86.481,86.548,5891199978.0
2005-10-05 05:30:00,86.594,86.634,86.483,86.508,6125000013.0
2005-10-05 06:00:00,86.507,86.585,86.447,86.497,5849299988.0
2005-10-05 06:30:00,86.525,86.573,86.434,86.525,5598899992.0
2005-10-05 07:00:00,86.513,86.61,86.512,86.539,5514299973.0
2005-10-05 07:30:00,86.559,86.67,86.544,86.577,5810099980.0
2005-10-05 08:00:00,86.593,86.638,86.485,86.579,6134399984.0
2005-10-05 08:30:00,86.546,86.636,86.514,86.573,6145500000.0
2005-10-05 09:00:00,86.561,86.591,86.458,86.482,5534399980.0
2005-10-05 09:30:00,86.465,86.501,86.392,86.463,5543399993.0
2005-10-05 10:00:00,86.456,86.527,86.337,86.417,4855299990.0
2005-10-05 10:30:00,86.392,86.433,86.247,86.304,6247300001.0
2005-10-05 11:00:00,86.306,86.347,86.246,86.265,5803499982.0
2005-10-05 11:30:00,86.26,86.309,86.179,86.23,6413699983.0
2005-10-05 12:00:00,86.243,86.417,86.189,86.39,5878600003.0
2005-10-05 12:30:00,86.385,86.535,86.366,86.484,5894299994.0
2005-10-05 13:00:00,86.489,86.553,86.433,86.495,6018300007.0
2005-10-05 13:30:00,86.48,86.565,86.387,86.422,6097099993.0
2005-10-05 14:00:00,86.435,86.503,86.389,86.452,5969799971.0
2005-10-05 14:30:00,86.429,86.488,86.337,86.396,5650599999.0
2005-10-05 15:00:00,86.368,86.455,86.236,86.28,5762599995.0
2005-10-05 15:30:00,86.249,86.288,86.152,86.216,5215999978.0
2005-10-05 16:00:00,86.21,86.244,86.126,86.179,5244099990.0
2005-10-05 16:30:00,86.183,86.265,86.063,86.08,6180699977.0
2005-10-05 17:00:00,86.102,86.195,86.017,86.108,5699399985.0
2005-10-05 17:30:00,86.084,86.176,86.009,86.009,5918600007.0
2005-10-05 18:00:00,85.992,86.15,85.962,86.114,46009499936.0
2005-10-05 18:30:00,86.103,86.175,86.085,86.122,29459399923.0
2005-10-05 19:00:00,86.117,86.185,86.074,86.148,19755499941.0
2005-10-05 19:30:00,86.159,86.285,86.142,86.25,17948699934.0
2005-10-05 20:00:00,86.236,86.259,86.123,86.14,19210299979.0
2005-10-05 20:30:00,86.166,86.219,86.115,86.163,25416399942.0
2005-10-05 21:00:00,86.163,86.304,86.159,86.266,20261199938.0
2005-10-05 21:30:00,86.242,86.282,86.166,86.211,10843399976.0
2005-10-05 22:00:00,86.225,86.284,86.095,86.169,10670599988.0
2005-10-05 22:30:00,86.179,86.239,86.095,86.136,9481099993.0
2005-10-05 23:00:00,86.205,86.228,86.054,86.086,6180699981.0
2005-10-05 23:30:00,86.132,86.149,85.879,85.885,5845099988.0
2005-10-06 00:00:00,85.969,86.19,85.928,86.122,6113499984.0
2005-10-06 00:30:00,86.123,86.412,86.077,86.349,6016699977.0
2005-10-06 01:00:00,86.086,86.396,86.064,86.339,5825599983.0
2005-10-06 01:30:00,86.357,86.386,86.233,86.269,5571499991.0
2005-10-06 02:00:00,86.275,86.371,86.25,86.33,5916699971.0
2005-10-06 02:30:00,86.339,86.398,86.302,86.338,6194799990.0
2005-10-06 03:00:00,86.341,86.39,86.252,86.293,5811099991.0
2005-10-06 03:30:00,86.287,86.349,86.242,86.268,5608999994.0
2005-10-06 04:00:00,86.263,86.315,86.2,86.276,5383999987.0
2005-10-06 04:30:00,86.274,86.373,86.221,86.221,5761499984.0
2005-10-06 05:00:00,86.252,86.288,86.167,86.253,6082399978.0
2005-10-06 05:30:00,86.264,86.31,86.222,86.246,5455199992.0
2005-10-06 06:00:00,86.24,86.377,86.233,86.322,6123499998.0
2005-10-06 06:30:00,86.318,86.416,86.248,86.308,5332899998.0
2005-10-06 07:00:00,86.294,86.338,86.225,86.26,5937099974.0
2005-10-06 07:30:00,86.264,86.351,86.22,86.256,5991799997.0
2005-10-06 08:00:00,86.282,86.358,86.196,86.219,5935899985.0
2005-10-06 08:30:00,86.215,86.41,86.2,86.395,5291700004.0
2005-10-06 09:00:00,86.367,86.418,86.258,86.3,5594799977.0
2005-10-06 09:30:00,86.307,86.349,86.232,86.279,5935899989.0
2005-10-06 10:00:00,86.275,86.433,86.254,86.292,5790000007.0
2005-10-06 10:30:00,86.302,86.498,86.267,86.474,6344899989.0
2005-10-06 11:00:00,86.474,86.476,86.364,86.418,5926399998.0
2005-10-06 11:30:00,86.393,86.447,86.297,86.383,6434299993.0
2005-10-06 12:00:00,86.369,86.466,86.343,86.417,6336199993.0
2005-10-06 12:30:00,86.427,86.427,86.277,86.335,6068200011.0
2005-10-06 13:00:00,86.315,86.377,86.257,86.278,5754999999.0
2005-10-06 13:30:00,86.281,86.309,86.146,86.182,6304999971.0
2005-10-06 14:00:00,86.151,86.236,86.112,86.203,5539099997.0
2005-10-06 14:30:00,86.169,86.207,86.087,86.142,5459700009.0
2005-10-06 15:00:00,86.147,86.193,86.056,86.145,6161299973.0
2005-10-06 15:30:00,86.146,86.187,86.085,86.109,5437999987.0
2005-10-06 16:00:00,86.071,86.193,85.966,86.021,5642799975.0
2005-10-06 16:30:00,86.031,86.069,85.919,85.925,6097899998.0
2005-10-06 17:00:00,85.939,86.078,85.888,86.008,5770499986.0
2005-10-06 17:30:00,85.986,86.033,85.847,85.93,5848599985.0
2005-10-06 18:00:00,85.879,86.07,85.84,85.984,45210999850.0
2005-10-06 18:30:00,85.951,85.972,85.747,85.804,29617299945.0
2005-10-06 19:00:00,85.802,85.873,85.751,85.873,19250399957.0
2005-10-06 19:30:00,85.857,85.908,85.722,85.756,18134299951.0
2005-10-06 20:00:00,85.764,85.85,85.703,85.772,19521199956.0
2005-10-06 20:30:00,85.77,85.811,85.696,85.787,25136499934.0
2005-10-06 21:00:00,85.809,85.852,85.728,85.823,21402699961.0
2005-10-06 21:30:00,85.847,85.886,85.734,85.877,10793899993.0
2005-10-06 22:00:00,85.871,85.956,85.769,85.901,11125699973.0
2005-10-06 22:30:00,85.876,85.913,85.755,85.771,9308199969.0
2005-10-06 23:00:00,85.846,85.94,85.763,85.909,5586300002.0
2005-10-06 23:30:00,85.909,85.963,85.818,85.92,5940399984.0
2005-10-07 00:00:00,85.962,86.011,85.893,86.011,6212299991.0
2005-10-07 00:30:00,85.977,86.046,85.948,86.008,5927999992.0
2005-10-07 01:00:00,86.015,86.045,85.933,85.983,6054399997.0
2005-10-07 01:30:00,85.978,86.065,85.951,86.028,6011999984.0
2005-10-07 02:00:00,86.046,86.193,85.999,86.163,6107400014.0
2005-10-07 02:30:00,86.182,86.196,86.083,86.138,5589700002.0
2005-10-07 03:00:00,86.13,86.135,85.975,86.049,5975699975.0
2005-10-07 03:30:00,86.073,86.125,86.006,86.067,5530400004.0
2005-10-07 04:00:00,86.053,86.145,85.992,86.132,5909100015.0
2005-10-07 04:30:00,86.119,86.247,86.108,86.147,5488499983.0
2005-10-07 05:00:00,86.148,86.181,86.058,86.109,6174499981.0
2005-10-07 05:30:00,86.148,86.258,86.114,86.245,6594699971.0
2005-10-07 06:00:00,86.206,86.273,86.178,86.213,6092599976.0
2005-10-07 06:30:00,86.222,86.273,86.172,86.241,5343999986.0
2005-10-07 07:00:00,86.232,86.318,86.202,86.217,5468799999.0
2005-10-07 07:30:00,86.227,86.353,86.226,86.284,5671899984.0
2005-10-07 08:00:00,86.294,86.307,86.163,86.195,5856099982.0
2005-10-07 08:30:00,86.205,86.259,86.045,86.133,6175699985.0
2005-10-07 09:00:00,86.106,86.155,86.066,86.115,6068299978.0
2005-10-07 09:30:00,86.127,86.144,85.97,86.008,5662699998.0
2005-10-07 10:00:00,85.991,86.035,85.942,86.03,5543499977.0
2005-10-07 10:30:00,86.012,86.033,85.847,85.86,6052999994.0
2005-10-07 11:00:00,85.874,85.993,85.813,85.875,5132099978.0
2005-10-07 11:30:00,85.882,85.918,85.833,85.861,6112000015.0
2005-10-07 12:00:00,85.887,86.012,85.872,85.941,5703999990.0
2005-10-07 12:30:00,85.963,86.074,85.923,86.062,6141599981.0
2005-10-07 13:00:00,86.02,86.069,85.918,85.945,6327299992.0
2005-10-07 13:30:00,85.94,86.0,85.888,85.91,5635000001.0
2005-10-07 14:00:00,85.925,86.05,85.876,86.01,5695999987.0
2005-10-07 14:30:00,85.865,86.164,85.858,86.123,5712799992.0
2005-10-07 15:00:00,86.134,86.213,86.087,86.152,6383300000.0
2005-10-07 15:30:00,86.134,86.215,85.982,86.18,5842799983.0
2005-10-07 16:00:00,86.185,86.261,86.092,86.097,5868999976.0
2005-10-07 16:30:00,86.075,86.167,86.054,86.09,5907099999.0
2005-10-07 17:00:00,86.115,86.151,86.005,86.12,6063699996.0
2005-10-07 17:30:00,86.111,86.186,86.063,86.073,5499299984.0
2005-10-07 18:00:00,86.085,86.29,86.052,86.222,42999299961.0
2005-10-07 18:30:00,86.212,86.251,86.096,86.142,28878899958.0
2005-10-07 19:00:00,86.134,86.162,85.969,86.009,19152599973.0
2005-10-07 19:30:00,86.017,86.069,85.954,85.978,17547699953.0
2005-10-07 20:00:00,85.986,86.038,85.935,85.989,18623899929.0
2005-10-07 20:30:00,85.985,86.056,85.9,85.942,25026999972.0
2005-10-07 21:00:00,85.946,86.031,85.914,86.027,21428299932.0
2005-10-07 21:30:00,86.015,86.047,85.946,85.966,11037399971.0
2005-10-07 22:00:00,85.965,86.077,85.958,86.028,10643799969.0
2005-10-07 22:30:00,86.003,86.149,85.976,86.067,9516199977.0
2005-10-07 23:00:00,86.14,86.22,86.1,86.1,2525899961.0
2005-10-07 23:30:00,86.11,86.11,86.05,86.08,971499985.0
2005-10-09 23:00:00,85.975,86.044,85.885,85.997,6199599971.0
2005-10-09 23:30:00,85.994,86.026,85.94,85.989,5594299985.0
2005-10-10 00:00:00,86.002,86.04,85.918,85.961,6181699982.0
2005-10-10 00:30:00,85.968,86.044,85.924,86.031,6004699986.0
2005-10-10 01:00:00,85.975,86.134,85.941,86.066,6102900001.0
2005-10-10 01:30:00,86.097,86.132,85.937,86.008,5672399996.0
2005-10-10 02:00:00,86.003,86.101,85.991,86.062,6021899985.0
2005-10-10 02:30:00,86.089,86.154,86.011,86.154,5620499979.0
2005-10-10 03:00:00,86.13,86.231,86.12,86.159,6260199999.0
2005-10-10 03:30:00,86.162,86.2,86.078,86.135,5896499993.0
2005-10-10 04:00:00,86.12,86.168,86.059,86.128,5650399989.0
2005-10-10 04:30:00,86.078,86.199,86.075,86.176,6328499984.0
2005-10-10 05:00:00,86.155,86.225,86.118,86.166,6068099975.0
2005-10-10 05:30:00,86.164,86.213,86.081,86.148,6039899982.0
2005-10-10 06:00:00,86.107,86.22,86.1,86.139,5921799992.0
2005-10-10 06:30:00,86.13,86.23,86.077,86.202,5996699967.0
2005-10-10 07:00:00,86.182,86.222,86.08,86.117,5928100000.0
2005-10-10 07:30:00,86.088,86.225,86.082,86.225,6109899985.0
2005-10-10 08:00:00,86.22,86.245,86.137,86.154,5736299989.0
2005-10-10 08:30:00,86.141,86.265,86.137,86.265,5777499976.0
2005-10-10 09:00:00,86.242,86.309,86.209,86.279,5598100001.0
2005-10-10 09:30:00,86.27,86.369,86.193,86.297,5655899987.0
2005-10-10 10:00:00,86.321,86.381,86.277,86.321,6138499973.0
2005-10-10 10:30:00,86.307,86.518,86.298,86.514,6424199978.0
2005-10-10 11:00:00,86.516,86.54,86.403,86.48,5243100006.0
2005-10-10 11:30:00,86.496,86.564,86.441,86.499,6278399997.0
2005-10-10 12:00:00,86.512,86.586,86.465,86.54,5677099991.0
2005-10-10 12:30:00,86.483,86.588,86.456,86.524,5786099974.0
2005-10-10 13:00:00,86.504,86.561,86.472,86.493,6088499976.0
2005-10-10 13:30:00,86.465,86.572,86.453,86.54,6469299987.0
2005-10-10 14:00:00,86.532,86.611,86.441,86.57,5598900004.0
2005-10-10 14:30:00,86.549,86.616,86.522,86.587,5821899988.0
2005-10-10 15:00:00,86.578,86.653,86.495,86.618,5818899985.0
2005-10-10 15:30:00,86.62,86.689,86.533,86.641,5388799984.0
2005-10-10 16:00:00,86.612,86.669,86.511,86.563,5926499996.0
2005-10-10 16:30:00,86.592,86.629,86.481,86.555,5319399995.0
2005-10-10 17:00:00,86.563,86.708,86.526,86.686,6284699986.0
2005-10-10 17:30:00,86.681,86.719,86.578,86.628,6072199985.0
2005-10-10 18:00:00,86.639,86.73,86.559,86.615,44365799892.0
2005-10-10 18:30:00,86.6,86.699,86.566,86.666,28766699903.0
2005-10-10 19:00:00,86.674,86.738,86.616,86.684,18174499950.0
2005-10-10 19:30:00,86.693,86.724,86.632,86.657,17998499972.0
2005-10-10 20:00:00,86.665,86.707,86.602,86.62,19985600019.0
2005-10-10 20:30:00,86.619,86.667,86.516,86.578,24754499933.0
2005-10-10 21:00:00,86.579,86.621,86.498,86.54,20552199958.0
2005-10-10 21:30:00,86.538,86.628,86.501,86.588,10604399982.0
2005-10-10 22:00:00,86.56,86.65,86.531,86.562,10780499973.0
2005-10-10 22:30:00,86.561,86.608,86.492,86.578,9370899994.0
2005-10-10 23:00:00,86.574,86.64,86.502,86.582,6089299994.0
2005-10-10 23:30:00,86.562,86.682,86.485,86.499,6266300010.0
2005-10-11 00:00:00,86.493,86.56,86.453,86.515,6148199973.0
2005-10-11 00:30:00,86.512,86.569,86.42,86.455,6267299984.0
2005-10-11 01:00:00,86.466,86.54,86.442,86.471,6068700014.0
2005-10-11 01:30:00,86.448,86.501,86.404,86.447,5564699973.0
2005-10-11 02:00:00,86.423,86.523,86.42,86.455,6134699984.0
2005-10-11 02:30:00,86.473,86.514,86.373,86.421,5740299972.0
2005-10-11 03:00:00,86.41,86.457,86.331,86.372,5780899977.0
2005-10-11 03:30:00,86.402,86.461,86.338,86.414,6185499982.0
2005-10-11 04:00:00,86.414,86.458,86.344,86.4,6242699962.0
2005-10-11 04:30:00,86.366,86.416,86.326,86.395,5797299976.0
2005-10-11 05:00:00,86.364,86.433,86.32,86.39,6433299978.0
2005-10-11 05:30:00,86.393,86.402,86.3,86.362,5357199965.0
2005-10-11 06:00:00,86.378,86.436,86.334,86.382,5520499990.0
2005-10-11 06:30:00,86.413,86.446,86.37,86.418,6370099973.0
2005-10-11 07:00:00,86.405,86.423,86.299,86.315,5650299976.0
2005-10-11 07:30:00,86.308,86.38,86.262,86.357,5220399994.0
2005-10-11 08:00:00,86.379,86.443,86.348,86.419,5624399986.0
2005-10-11 08:30:00,86.401,86.477,86.368,86.412,6478099982.0
2005-10-11 09:00:00,86.393,86.44,86.351,86.397,5659900008.0
2005-10-11 09:30:00,86.383,86.417,86.299,86.396,5422599984.0
2005-10-11 10:00:00,86.39,86.427,86.229,86.291,5395300007.0
2005-10-11 10:30:00,86.297,86.318,86.17,86.171,5954899975.0
2005-10-11 11:00:00,86.175,86.294,86.116,86.241,5845099975.0
2005-10-11 11:30:00,86.242,86.281,86.155,86.22,6412899965.0
2005-10-11 12:00:00,86.225,86.292,86.133,86.286,5726499989.0
2005-10-11 12:30:00,86.278,86.32,86.206,86.312,6073999998.0
2005-10-11 13:00:00,86.281,86.314,86.153,86.177,6209099978.0
2005-10-11 13:30:00,86.174,86.226,86.108,86.149,6140899988.0
2005-10-11 14:00:00,86.16,86.173,85.989,86.006,5608999981.0
2005-10-11 14:30:00,86.014,86.057,85.893,85.946,5583000004.0
2005-10-11 15:00:00,85.948,85.979,85.696,85.723,5918199985.0
2005-10-11 15:30:00,85.699,85.845,85.682,85.8,6035599982.0
2005-10-11 16:00:00,85.823,85.944,85.77,85.898,5850499989.0
2005-10-11 16:30:00,85.931,86.075,85.865,86.059,6656699963.0
2005-10-11 17:00:00,86.051,86.103,85.974,86.022,5653499987.0
2005-10-11 17:30:00,86.018,86.061,85.974,85.995,5790399991.0
2005-10-11 18:00:00,85.954,86.1,85.935,85.967,44219299930.0
2005-10-11 18:30:00,85.967,86.096,85.886,86.047,29751599932.0
2005-10-11 19:00:00,86.064,86.103,85.995,86.061,19296699981.0
2005-10-11 19:30:00,86.079,86.12,86.012,86.093,18406199983.0
2005-10-11 20:00:00,86.114,86.136,86.004,86.088,19405899921.0
2005-10-11 20:30:00,86.082,86.233,86.044,86.192,25328899942.0
2005-10-11 21:00:00,86.2,86.22,86.073,86.128,20817699974.0
2005-10-11 21:30:00,86.12,86.173,86.046,86.131,10457099969.0
2005-10-11 22:00:00,86.133,86.155,86.052,86.083,10816299981.0
2005-10-11 22:30:00,86.102,86.2,86.058,86.133,9901399961.0
2005-10-11 23:00:00,86.148,86.174,86.079,86.098,6350699971.0
2005-10-11 23:30:00,86.099,86.152,86.032,86.074,5552799986.0
2005-10-12 00:00:00,86.107,86.162,86.003,86.045,6335099987.0
2005-10-12 00:30:00,86.033,86.15,85.983,86.023,5730699991.0
2005-10-12 01:00:00,86.03,86.114,85.982,86.031,6126399995.0
2005-10-12 01:30:00,86.034,86.074,85.96,86.03,5998099998.0
2005-10-12 02:00:00,86.013,86.115,85.989,86.09,5825599984.0
2005-10-12 02:30:00,86.108,86.182,86.056,86.152,5442299987.0
2005-10-12 03:00:00,86.121,86.18,86.056,86.092,5455999974.0
2005-10-12 03:30:00,86.094,86.214,86.043,86.19,5877999987.0
2005-10-12 04:00:00,86.183,86.206,86.097,86.113,5417499992.0
2005-10-12 04:30:00,86.143,86.182,86.106,86.13,6043299990.0
2005-10-12 05:00:00,86.134,86.188,86.073,86.131,5756899985.0
2005-10-12 05:30:00,86.163,86.193,86.075,86.086,5893499979.0
2005-10-12 06:00:00,86.115,86.16,86.082,86.159,5862599986.0
2005-10-12 06:30:00,86.151,86.199,86.1,86.159,5675799982.0
2005-10-12 07:00:00,86.158,86.167,86.05,86.113,5607799976.0
2005-10-12 07:30:00,86.093,86.156,86.067,86.11,5434899995.0
2005-10-12 08:00:00,86.117,86.135,86.048,86.098,5897999996.0
2005-10-12 08:30:00,86.094,86.13,86.038,86.08,5975299985.0
2005-10-12 09:00:00,86.092,86.195,86.072,86.147,5558399997.0
2005-10-12 09:30:00,86.135,86.247,86.092,86.222,5648899990.0
2005-10-12 10:00:00,86.203,86.25,86.12,86.176,5480599993.0
2005-10-12 10:30:00,86.141,86.225,86.116,86.219,5894199993.0
2005-10-12 11:00:00,86.231,86.297,86.201,86.25,5130700001.0
2005-10-12 11:30:00,86.264,86.282,86.144,86.193,6209099973.0
2005-10-12 12:00:00,86.176,86.29,86.15,86.221,5635999997.0
2005-10-12 12:30:00,86.189,86.3,86.175,86.224,5509899971.0
2005-10-12 13:00:00,86.213,86.277,86.165,86.215,5892000008.0
2005-10-12 13:30:00,86.203,86.281,86.164,86.182,6288799982.0
2005-10-12 14:00:00,86.198,86.39,86.173,86.359,5557499973.0
2005-10-12 14:30:00,86.374,86.402,86.287,86.397,5462500004.0
2005-10-12 15:00:00,86.389,86.437,86.271,86.379,6016699974.0
2005-10-12 15:30:00,86.388,86.44,86.277,86.403,5887300007.0
2005-10-12 16:00:00,86.409,86.43,86.31,86.32,6021899988.0
2005-10-12 16:30:00,86.309,86.369,86.234,86.247,5841399984.0
2005-10-12 17:00:00,86.252,86.289,86.164,86.244,5967399997.0
2005-10-12 17:30:00,86.244,86.33,86.206,86.245,5866899985.0
2005-10-12 18:00:00,86.222,86.38,86.176,86.3,45767099955.0
2005-10-12 18:30:00,86.281,86.402,86.273,86.374,29823199915.0
2005-10-12 19:00:00,86.348,86.384,86.229,86.305,19420899948.0
2005-10-12 19:30:00,86.314,86.397,86.265,86.366,18018699966.0
2005-10-12 20:00:00,86.37,86.448,86.231,86.422,19604399920.0
2005-10-12 20:30:00,86.4,86.456,86.276,86.344,25188699939.0
2005-10-12 21:00:00,86.38,86.382,86.252,86.328,21350099944.0
2005-10-12 21:30:00,86.309,86.393,86.289,86.351,10459099982.0
2005-10-12 22:00:00,86.342,86.392,86.278,86.329,10983999956.0
2005-10-12 22:30:00,86.336,86.344,86.211,86.224,8886499992.0
2005-10-12 23:00:00,86.292,86.367,86.243,86.328,5522399994.0
2005-10-12 23:30:00,86.31,86.351,86.237,86.322,5803300007.0
2005-10-13 00:00:00,86.312,86.338,86.21,86.254,6370299992.0
2005-10-13 00:30:00,86.23,86.345,86.226,86.31,6344299991.0
2005-10-13 01:00:00,86.316,86.41,86.303,86.369,6667099971.0
2005-10-13 01:30:00,86.378,86.473,86.324,86.412,5895499988.0
2005-10-13 02:00:00,86.426,86.49,86.381,86.467,6204199982.0
2005-10-13 02:30:00,86.437,86.532,86.398,86.454,5679700003.0
2005-10-13 03:00:00,86.447,86.496,86.32,86.361,6007299975.0
2005-10-13 03:30:00,86.295,86.296,86.071,86.113,5811699988.0
2005-10-13 04:00:00,86.105,86.159,86.058,86.117,4826399996.0
2005-10-13 04:30:00,86.129,86.19,86.017,86.161,6032799995.0
2005-10-13 05:00:00,86.176,86.249,86.141,86.165,5716399973.0
2005-10-13 05:30:00,86.181,86.247,86.141,86.209,5982999982.0
2005-10-13 06:00:00,86.223,86.252,86.166,86.204,5964699982.0
2005-10-13 06:30:00,86.202,86.278,86.171,86.242,6349599998.0
2005-10-13 07:00:00,86.217,86.263,86.179,86.228,5728299986.0
2005-10-13 07:30:00,86.2,86.273,86.144,86.197,5230999980.0
2005-10-13 08:00:00,86.218,86.232,86.086,86.127,5495400002.0
2005-10-13 08:30:00,86.112,86.189,86.053,86.185,5241699989.0
2005-10-13 09:00:00,86.157,86.183,86.014,86.124,5723799971.0
2005-10-13 09:30:00,86.128,86.148,86.036,86.072,5383299987.0
2005-10-13 10:00:00,86.054,86.148,86.001,86.008,5231799989.0
2005-10-13 10:30:00,86.01,86.133,85.989,86.122,6207799978.0
2005-10-13 11:00:00,86.113,86.161,86.035,86.14,6023099990.0
2005-10-13 11:30:00,86.154,86.157,85.939,86.0,6339500004.0
2005-10-13 12:00:00,85.996,86.158,85.972,86.021,5603299987.0
2005-10-13 12:30:00,86.019,86.048,85.872,85.971,5964399969.0
2005-10-13 13:00:00,85.978,86.043,85.898,85.921,6350399986.0
2005-10-13 13:30:00,85.894,85.986,85.883,85.922,6295800005.0
2005-10-13 14:00:00,85.938,85.992,85.853,85.875,5578499989.0
2005-10-13 14:30:00,85.876,85.898,85.793,85.836,5409200005.0
2005-10-13 15:00:00,85.817,85.922,85.812,85.852,5826799986.0
2005-10-13 15:30:00,85.833,85.872,85.777,85.848,5706199978.0
2005-10-13 16:00:00,85.868,85.924,85.79,85.809,6205899983.0
2005-10-13 16:30:00,85.836,85.938,85.8,85.828,5469099996.0
2005-10-13 17:00:00,85.868,85.957,85.855,85.909,6249399982.0
2005-10-13 17:30:00,85.915,85.931,85.794,85.801,5652299995.0
2005-10-13 18:00:00,85.798,85.9,85.728,85.758,46334399901.0
2005-10-13 18:30:00,85.754,85.92,85.741,85.847,28034099950.0
2005-10-13 19:00:00,85.867,85.896,85.78,85.852,19122199978.0
2005-10-13 19:30:00,85.851,85.909,85.81,85.855,18185299975.0
2005-10-13 20:00:00,85.865,85.924,85.806,85.848,19497599921.0
2005-10-13 20:30:00,85.845,85.881,85.732,85.797,26368699946.0
2005-10-13 21:00:00,85.809,85.867,85.733,85.778,20592799986.0
2005-10-13 21:30:00,85.766,85.886,85.74,85.869,10811699965.0
2005-10-13 22:00:00,85.849,85.887,85.761,85.803,10934399951.0
2005-10-13 22:30:00,85.797,85.946,85.77,85.837,9083699976.0
2005-10-13 23:00:00,85.911,85.973,85.852,85.942,6157499991.0
2005-10-13 23:30:00,85.95,86.005,85.839,85.885,5764899999.0
2005-10-14 00:00:00,85.952,86.016,85.824,85.831,6377899975.0
2005-10-14 00:30:00,85.842,85.89,85.741,85.819,5987999979.0
2005-10-14 01:00:00,85.803,85.841,85.752,85.808,5599799982.0
2005-10-14 01:30:00,85.799,85.875,85.778,85.798,5530499990.0
2005-10-14 02:00:00,85.838,86.036,85.803,86.001,6334599987.0
2005-10-14 02:30:00,86.04,86.078,85.958,85.979,6249199993.0
2005-10-14 03:00:00,85.997,86.017,85.855,85.916,5688799985.0
2005-10-14 03:30:00,85.936,86.024,85.88,86.018,5705500007.0
2005-10-14 04:00:00,86.018,86.093,85.953,85.967,5368900000.0
2005-10-14 04:30:00,85.965,86.021,85.926,85.984,6319399978.0
2005-10-14 05:00:00,85.998,86.03,85.907,86.01,6006999987.0
2005-10-14 05:30:00,86.008,86.049,85.954,85.989,5809299994.0
2005-10-14 06:00:00,85.975,86.107,85.957,86.001,5723100011.0
2005-10-14 06:30:00,85.994,86.072,85.97,85.982,5855799999.0
2005-10-14 07:00:00,85.986,86.208,85.979,86.147,5902299977.0
2005-10-14 07:30:00,86.135,86.177,86.015,86.09,5329699990.0
2005-10-14 08:00:00,86.093,86.161,86.054,86.097,5497199994.0
2005-10-14 08:30:00,86.091,86.109,85.968,86.059,6289199970.0
2005-10-14 09:00:00,86.042,86.082,85.958,86.051,5829399978.0
2005-10-14 09:30:00,86.057,86.118,86.007,86.06,5902099987.0
2005-10-14 10:00:00,86.066,86.122,85.973,86.1,6060099980.0
2005-10-14 10:30:00,86.077,86.129,86.034,86.096,6399399988.0
2005-10-14 11:00:00,86.089,86.174,86.049,86.13,6118400009.0
2005-10-14 11:30:00,86.119,86.143,85.982,86.077,6177599993.0
2005-10-14 12:00:00,86.054,86.101,85.963,86.039,5810999989.0
2005-10-14 12:30:00,86.039,86.097,85.956,86.046,5710199978.0
2005-10-14 13:00:00,86.02,86.095,85.997,86.066,5919199989.0
2005-10-14 13:30:00,86.067,86.152,86.012,86.1,6426199959.0
2005-10-14 14:00:00,86.066,86.142,85.97,85.979,5102599989.0
2005-10-14 14:30:00,85.961,86.229,85.952,86.229,5861499994.0
2005-10-14 15:00:00,86.218,86.276,86.062,86.09,6360799986.0
2005-10-14 15:30:00,86.072,86.106,85.983,86.054,6082799960.0
2005-10-14 16:00:00,86.041,86.081,85.822,85.854,5986100004.0
2005-10-14 16:30:00,85.842,85.938,85.697,85.925,5681199984.0
2005-10-14 17:00:00,85.908,85.941,85.717,85.772,5651099990.0
2005-10-14 17:30:00,85.772,85.928,85.722,85.905,5846000002.0
2005-10-14 18:00:00,85.858,85.96,85.794,85.866,45754099927.0
2005-10-14 18:30:00,85.849,85.887,85.787,85.812,29960599913.0
2005-10-14 19:00:00,85.822,85.869,85.736,85.781,18689899959.0
2005-10-14 19:30:00,85.803,85.816,85.674,85.69,18457799962.0
2005-10-14 20:00:00,85.695,85.731,85.577,85.608,20357199966.0
2005-10-14 20:30:00,85.609,85.692,85.544,85.593,25471899982.0
2005-10-14 21:00:00,85.622,85.757,85.598,85.706,20995799959.0
2005-10-14 21:30:00,85.699,85.722,85.616,85.669,10977999958.0
2005-10-14 22:00:00,85.707,85.789,85.644,85.764,10424599979.0
2005-10-14 22:30:00,85.735,85.826,85.688,85.72,9298899966.0
2005-10-14 23:00:00,85.85,85.85,85.78,85.81,1993199978.0
2005-10-14 23:30:00,85.8,85.97,85.8,85.97,362399996.0
2005-10-16 23:00:00,85.78,85.982,85.78,85.953,6082899978.0
2005-10-16 23:30:00,85.948,86.096,85.918,86.041,6025199997.0
2005-10-17 00:00:00,86.065,86.074,85.84,86.028,6069399993.0
2005-10-17 00:30:00,86.037,86.052,85.893,85.935,5815999991.0
2005-10-17 01:00:00,85.945,86.044,85.852,85.933,5588400000.0
2005-10-17 01:30:00,85.959,85.985,85.863,85.878,5972199991.0
2005-10-17 02:00:00,85.934,85.934,85.8,85.835,5705899990.0
2005-10-17 02:30:00,85.831,85.867,85.703,85.745,5842499988.0
2005-10-17 03:00:00,85.767,85.82,85.672,85.693,6494599955.0
2005-10-17 03:30:00,85.696,85.77,85.662,85.744,5550399994.0
2005-10-17 04:00:00,85.751,85.884,85.696,85.848,5811099980.0
2005-10-17 04:30:00,85.863,85.898,85.772,85.856,5957599979.0
2005-10-17 05:00:00,85.841,85.927,85.819,85.868,6082699978.0
2005-10-17 05:30:00,85.885,85.904,85.763,85.77,5407299993.0
2005-10-17 06:00:00,85.773,85.857,85.769,85.823,6234999980.0
2005-10-17 06:30:00,85.797,85.868,85.778,85.792,5965099981.0
2005-10-17 07:00:00,85.783,85.901,85.742,85.898,5837100006.0
2005-10-17 07:30:00,85.875,85.982,85.867,85.952,5810599986.0
2005-10-17 08:00:00,85.963,86.042,85.922,86.027,5366399982.0
2005-10-17 08:30:00,86.012,86.088,85.946,86.062,5807200009.0
2005-10-17 09:00:00,86.035,86.117,85.94,86.015,5702399973.0
2005-10-17 09:30:00,85.987,86.107,85.985,86.065,5917899988.0
2005-10-17 10:00:00,86.063,86.115,85.982,86.079,5831399992.0
2005-10-17 10:30:00,86.079,86.169,86.012,86.08,5897399993.0
2005-10-17 11:00:00,86.076,86.126,85.984,86.03,5411299992.0
2005-10-17 11:30:00,86.055,86.112,85.996,86.057,6405999990.0
2005-10-17 12:00:00,86.082,86.167,86.032,86.151,5766699995.0
2005-10-17 12:30:00,86.128,86.192,86.028,86.089,5210799995.0
2005-10-17 13:00:00,86.076,86.155,86.036,86.07,6117299984.0
2005-10-17 13:30:00,86.065,86.124,85.992,86.084,5974299979.0
2005-10-17 14:00:00,86.106,86.143,85.996,86.036,5179999977.0
2005-10-17 14:30:00,86.024,86.148,86.019,86.111,5335799999.0
2005-10-17 15:00:00,86.082,86.188,86.065,86.183,5832399984.0
2005-10-17 15:30:00,86.178,86.297,86.142,86.168,6068699977.0
2005-10-17 16:00:00,86.151,86.214,86.118,86.168,5745599981.0
2005-10-17 16:30:00,86.122,86.248,86.116,86.226,6024899973.0
2005-10-17 17:00:00,86.228,86.248,86.151,86.195,5878099998.0
2005-10-17 17:30:00,86.212,86.224,86.103,86.12,5908499979.0
2005-10-17 18:00:00,86.088,86.22,86.056,86.086,45007899889.0
2005-10-17 18:30:00,86.1,86.139,86.031,86.068,29215899924.0
2005-10-17 19:00:00,86.08,86.112,85.954,85.999,18786299916.0
2005-10-17 19:30:00,86.005,86.021,85.892,85.994,18461199966.0
2005-10-17 20:00:00,85.994,86.098,85.928,86.068,18297499909.0
2005-10-17 20:30:00,86.044,86.091,85.981,85.991,25607599947.0
2005-10-17 21:00:00,86.006,86.032,85.911,86.002,21602299959.0
2005-10-17 21:30:00,85.978,86.137,85.969,86.025,10806799976.0
2005-10-17 22:00:00,86.016,86.144,85.981,86.124,10302199973.0
2005-10-17 22:30:00,86.112,86.204,86.031,86.115,9686600003.0
2005-10-17 23:00:00,86.166,86.188,86.063,86.107,5908999997.0
2005-10-17 23:30:00,86.124,86.16,86.053,86.114,6069499993.0
2005-10-18 00:00:00,86.127,86.163,86.048,86.102,5675799993.0
2005-10-18 00:30:00,86.089,86.25,86.042,86.137,5982899998.0
2005-10-18 01:00:00,86.134,86.17,86.055,86.102,5931799990.0
2005-10-18 01:30:00,86.076,86.231,86.022,86.19,5750699988.0
2005-10-18 02:00:00,86.215,86.27,86.145,86.189,5455999996.0
2005-10-18 02:30:00,86.212,86.23,86.091,86.162,5709300000.0
2005-10-18 03:00:00,86.129,86.259,86.129,86.212,5984400001.0
2005-10-18 03:30:00,86.203,86.242,86.121,86.178,6076200003.0
2005-10-18 04:00:00,86.162,86.229,86.133,86.203,5806499988.0
2005-10-18 04:30:00,86.194,86.22,86.129,86.183,5827999993.0
2005-10-18 05:00:00,86.192,86.231,86.113,86.155,5673199983.0
2005-10-18 05:30:00,86.193,86.216,86.107,86.171,5723899995.0
2005-10-18 06:00:00,86.182,86.283,86.121,86.235,6029799982.0
2005-10-18 06:30:00,86.255,86.27,86.188,86.238,5447299995.0
2005-10-18 07:00:00,86.235,86.271,86.188,86.222,5861099978.0
2005-10-18 07:30:00,86.23,86.263,86.154,86.233,5931000000.0
2005-10-18 08:00:00,86.223,86.252,86.16,86.19,5824899990.0
2005-10-18 08:30:00,86.164,86.236,86.138,86.174,6183699964.0
2005-10-18 09:00:00,86.159,86.295,86.155,86.286,5502299976.0
2005-10-18 09:30:00,86.266,86.448,86.265,86.402,5877699985.0
2005-10-18 10:00:00,86.38,86.465,86.325,86.415,5228799979.0
2005-10-18 10:30:00,86.413,86.517,86.399,86.469,6206699993.0
2005-10-18 11:00:00,86.467,86.557,86.422,86.483,5642000016.0
2005-10-18 11:30:00,86.491,86.532,86.387,86.501,6106100000.0
2005-10-18 12:00:00,86.506,86.56,86.43,86.51,6130299980.0
2005-10-18 12:30:00,86.51,86.58,86.423,86.515,6140299999.0
2005-10-18 13:00:00,86.494,86.541,86.392,86.498,5790399996.0
2005-10-18 13:30:00,86.461,86.505,86.372,86.412,6270099997.0
2005-10-18 14:00:00,86.413,86.47,86.346,86.362,5953499989.0
2005-10-18 14:30:00,86.329,86.421,86.329,86.402,5418799994.0
2005-10-18 15:00:00,86.379,86.457,86.285,86.332,6160199996.0
2005-10-18 15:30:00,86.312,86.358,86.232,86.344,5561500012.0
2005-10-18 16:00:00,86.39,86.45,86.297,86.326,5726299974.0
2005-10-18 16:30:00,86.321,86.478,86.316,86.385,5794899989.0
2005-10-18 17:00:00,86.396,86.536,86.392,86.45,5846899992.0
2005-10-18 17:30:00,86.444,86.507,86.405,86.41,6424999993.0
2005-10-18 18:00:00,86.38,86.52,86.299,86.384,45494599875.0
2005-10-18 18:30:00,86.341,86.482,86.298,86.441,28456899946.0
2005-10-18 19:00:00,86.445,86.513,86.313,86.418,18755599964.0
2005-10-18 19:30:00,86.415,86.487,86.372,86.46,18100899934.0
2005-10-18 20:00:00,86.465,86.485,86.327,86.361,18757899964.0
2005-10-18 20:30:00,86.396,86.586,86.371,86.547,24958699933.0
2005-10-18 21:00:00,86.547,86.576,86.462,86.518,21603099970.0
2005-10-18 21:30:00,86.517,86.565,86.433,86.45,10601299956.0
2005-10-18 22:00:00,86.454,86.529,86.43,86.518,10852599966.0
2005-10-18 22:30:00,86.49,86.531,86.404,86.408,9342499977.0
2005-10-18 23:00:00,86.484,86.561,86.422,86.523,6227899969.0
2005-10-18 23:30:00,86.498,86.544,86.402,86.402,5865499990.0
2005-10-19 00:00:00,86.428,86.492,86.352,86.42,6234799983.0
2005-10-19 00:30:00,86.386,86.489,86.385,86.438,6021299983.0
2005-10-19 01:00:00,86.434,86.514,86.394,86.512,6273199998.0
2005-10-19 01:30:00,86.497,86.566,86.457,86.512,6278499981.0
2005-10-19 02:00:00,86.494,86.552,86.421,86.426,6490500003.0
2005-10-19 02:30:00,86.431,86.455,86.296,86.4,6103700002.0
2005-10-19 03:00:00,86.363,86.394,86.321,86.367,5720799989.0
2005-10-19 03:30:00,86.358,86.4,86.31,86.378,6155399995.0
2005-10-19 04:00:00,86.326,86.433,86.321,86.407,5926199972.0
2005-10-19 04:30:00,86.423,86.443,86.37,86.376,5783699982.0
2005-10-19 05:00:00,86.394,86.434,86.366,86.403,6568799971.0
2005-10-19 05:30:00,86.422,86.443,86.338,86.417,5524799968.0
2005-10-19 06:00:00,86.427,86.487,86.407,86.445,6030899997.0
2005-10-19 06:30:00,86.425,86.518,86.422,86.453,5836499984.0
2005-10-19 07:00:00,86.462,86.508,86.415,86.468,5821399993.0
2005-10-19 07:30:00,86.463,86.522,86.432,86.48,5544999987.0
2005-10-19 08:00:00,86.499,86.511,86.378,86.496,5360599971.0
2005-10-19 08:30:00,86.472,86.505,86.397,86.414,5449900001.0
2005-10-19 09:00:00,86.409,86.418,86.259,86.395,5500299994.0
2005-10-19 09:30:00,86.383,86.417,86.255,86.286,5162899985.0
2005-10-19 10:00:00,86.287,86.371,86.233,86.319,5935199985.0
2005-10-19 10:30:00,86.328,86.352,86.206,86.317,6380399997.0
2005-10-19 11:00:00,86.326,86.439,86.272,86.42,5903499984.0
2005-10-19 11:30:00,86.423,86.488,86.376,86.465,6526699992.0
2005-10-19 12:00:00,86.45,86.583,86.393,86.583,6103399991.0
2005-10-19 12:30:00,86.555,86.618,86.496,86.544,5492899963.0
2005-10-19 13:00:00,86.544,86.563,86.425,86.544,5652199959.0
2005-10-19 13:30:00,86.521,86.583,86.498,86.563,6463599990.0
2005-10-19 14:00:00,86.561,86.58,86.459,86.543,5988599980.0
2005-10-19 14:30:00,86.533,86.579,86.436,86.492,5667699992.0
2005-10-19 15:00:00,86.488,86.6,86.441,86.593,6453099976.0
2005-10-19 15:30:00,86.543,86.646,86.528,86.598,6363899970.0
2005-10-19 16:00:00,86.624,86.684,86.542,86.624,5512499998.0
2005-10-19 16:30:00,86.614,86.708,86.536,86.566,5437600004.0
2005-10-19 17:00:00,86.556,86.626,86.536,86.605,5714999991.0
2005-10-19 17:30:00,86.584,86.644,86.515,86.614,6120999980.0
2005-10-19 18:00:00,86.588,86.69,86.514,86.598,46029999946.0
2005-10-19 18:30:00,86.59,86.644,86.504,86.563,30056399922.0
2005-10-19 19:00:00,86.534,86.594,86.463,86.579,19030299983.0
2005-10-19 19:30:00,86.578,86.581,86.445,86.479,17943399961.0
2005-10-19 20:00:00,86.483,86.533,86.419,86.508,19173999955.0
2005-10-19 20:30:00,86.495,86.55,86.341,86.377,25672499958.0
2005-10-19 21:00:00,86.375,86.463,86.345,86.44,21830299932.0
2005-10-19 21:30:00,86.439,86.574,86.378,86.557,11265299972.0
2005-10-19 22:00:00,86.541,86.572,86.493,86.512,10560899969.0
2005-10-19 22:30:00,86.521,86.595,86.469,86.487,9565700004.0
2005-10-19 23:00:00,86.551,86.64,86.468,86.567,6442599995.0
2005-10-19 23:30:00,86.582,86.614,86.488,86.548,5865399985.0
2005-10-20 00:00:00,86.581,86.626,86.502,86.563,6149300001.0
2005-10-20 00:30:00,86.592,86.617,86.476,86.587,5781299992.0
2005-10-20 01:00:00,86.558,86.616,86.485,86.495,5871600006.0
2005-10-20 01:30:00,86.487,86.569,86.46,86.518,6141999997.0
2005-10-20 02:00:00,86.5,86.645,86.488,86.545,6202299990.0
2005-10-20 02:30:00,86.557,86.623,86.52,86.57,5844900016.0
2005-10-20 03:00:00,86.568,86.618,86.493,86.529,6062899982.0
2005-10-20 03:30:00,86.51,86.546,86.448,86.508,5429399999.0
2005-10-20 04:00:00,86.509,86.614,86.486,86.601,5383299986.0
2005-10-20 04:30:00,86.602,86.63,86.516,86.551,6369899979.0
2005-10-20 05:00:00,86.553,86.655,86.523,86.604,5697699983.0
2005-10-20 05:30:00,86.607,86.646,86.534,86.553,5966199992.0
2005-10-20 06:00:00,86.572,86.628,86.546,86.58,5570199985.0
2005-10-20 06:30:00,86.582,86.639,86.535,86.585,5569199990.0
2005-10-20 07:00:00,86.602,86.639,86.537,86.594,5702599977.0
2005-10-20 07:30:00,86.593,86.628,86.542,86.6,6407499989.0
2005-10-20 08:00:00,86.611,86.688,86.57,86.688,5937799996.0
2005-10-20 08:30:00,86.678,86.761,86.648,86.699,5820499984.0
2005-10-20 09:00:00,86.68,86.813,86.677,86.781,5701899974.0
2005-10-20 09:30:00,86.793,86.838,86.68,86.772,6064999978.0
2005-10-20 10:00:00,86.743,86.819,86.705,86.73,5497099994.0
2005-10-20 10:30:00,86.724,86.793,86.661,86.708,6602699981.0
2005-10-20 11:00:00,86.72,86.72,86.622,86.648,6020399983.0
2005-10-20 11:30:00,86.649,86.731,86.572,86.725,6393399983.0
2005-10-20 12:00:00,86.722,86.881,86.68,86.85,5545899984.0
2005-10-20 12:30:00,86.814,86.838,86.687,86.787,5377499988.0
2005-10-20 13:00:00,86.762,86.835,86.731,86.777,6663499997.0
2005-10-20 13:30:00,86.777,86.821,86.696,86.763,6216699989.0
2005-10-20 14:00:00,86.785,86.809,86.698,86.721,6227699960.0
2005-10-20 14:30:00,86.775,86.832,86.699,86.812,5195099996.0
2005-10-20 15:00:00,86.804,86.938,86.761,86.897,5695199982.0
2005-10-20 15:30:00,86.892,86.948,86.822,86.907,5553199975.0
2005-10-20 16:00:00,86.909,87.001,86.871,86.952,5611199996.0
2005-10-20 16:30:00,86.946,87.011,86.897,86.957,5518099992.0
2005-10-20 17:00:00,86.979,87.032,86.937,86.966,5343299984.0
2005-10-20 17:30:00,86.948,87.045,86.943,86.992,6197599984.0
2005-10-20 18:00:00,86.93,87.09,86.854,86.94,42038699929.0
2005-10-20 18:30:00,86.908,87.002,86.88,86.946,28930099945.0
2005-10-20 19:00:00,86.943,86.995,86.859,86.92,18930699954.0
2005-10-20 19:30:00,86.915,86.953,86.843,86.893,18791099929.0
2005-10-20 20:00:00,86.884,86.938,86.839,86.877,18172899979.0
2005-10-20 20:30:00,86.873,86.894,86.755,86.81,25493399938.0
2005-10-20 21:00:00,86.813,86.849,86.709,86.775,21664599957.0
2005-10-20 21:30:00,86.751,86.808,86.694,86.738,11612699968.0
2005-10-20 22:00:00,86.725,86.765,86.662,86.72,11308499951.0
2005-10-20 22:30:00,86.709,86.827,86.667,86.751,9459199986.0
2005-10-20 23:00:00,86.786,86.839,86.696,86.725,5882899989.0
2005-10-20 23:30:00,86.718,86.769,86.646,86.695,5417099987.0
2005-10-21 00:00:00,86.718,86.739,86.606,86.644,5879999986.0
2005-10-21 00:30:00,86.613,86.676,86.593,86.641,5826799957.0
2005-10-21 01:00:00,86.632,86.766,86.576,86.611,6432899976.0
2005-10-21 01:30:00,86.601,86.721,86.481,86.598,6000900009.0
2005-10-21 02:00:00,86.627,86.742,86.548,86.662,6160699973.0
2005-10-21 02:30:00,86.703,86.793,86.663,86.675,5988199982.0
2005-10-21 03:00:00,86.676,86.82,86.652,86.731,6144699993.0
2005-10-21 03:30:00,86.738,86.788,86.676,86.704,5773799992.0
2005-10-21 04:00:00,86.692,86.767,86.63,86.745,5918699986.0
2005-10-21 04:30:00,86.744,86.818,86.683,86.767,6097999981.0
2005-10-21 05:00:00,86.783,86.794,86.659,86.67,6084000004.0
2005-10-21 05:30:00,86.677,86.692,86.584,86.654,5995399985.0
2005-10-21 06:00:00,86.649,86.761,86.6,86.691,5343800015.0
2005-10-21 06:30:00,86.692,86.816,86.689,86.752,5766999980.0
2005-10-21 07:00:00,86.752,86.775,86.625,86.662,5768299991.0
2005-10-21 07:30:00,86.673,86.722,86.599,86.67,5849199992.0
2005-10-21 08:00:00,86.695,86.757,86.627,86.703,5252699978.0
2005-10-21 08:30:00,86.711,86.745,86.636,86.669,5790399987.0
2005-10-21 09:00:00,86.656,86.788,86.643,86.682,5680999993.0
2005-10-21 09:30:00,86.691,86.73,86.639,86.642,5407700002.0
2005-10-21 10:00:00,86.629,86.754,86.629,86.666,5808600006.0
2005-10-21 10:30:00,86.672,86.732,86.57,86.605,6008099999.0
2005-10-21 11:00:00,86.596,86.63,86.476,86.52,5656400003.0
2005-10-21 11:30:00,86.512,86.615,86.454,86.57,5668099986.0
2005-10-21 12:00:00,86.574,86.632,86.514,86.578,5448499985.0
2005-10-21 12:30:00,86.57,86.678,86.556,86.646,6083699982.0
2005-10-21 13:00:00,86.633,86.689,86.57,86.614,5845199996.0
2005-10-21 13:30:00,86.635,86.753,86.575,86.685,6175899991.0
2005-10-21 14:00:00,86.729,86.754,86.656,86.698,5455999979.0
2005-10-21 14:30:00,86.702,86.769,86.656,86.763,5211299993.0
2005-10-21 15:00:00,86.73,86.768,86.61,86.695,5883400004.0
2005-10-21 15:30:00,86.671,86.7,86.571,86.59,5719099984.0
2005-10-21 16:00:00,86.605,86.742,86.561,86.696,5746399976.0
2005-10-21 16:30:00,86.701,86.743,86.629,86.695,5864299996.0
2005-10-21 17:00:00,86.709,86.757,86.612,86.636,5140300003.0
2005-10-21 17:30:00,86.628,86.684,86.58,86.592,5511699998.0
2005-10-21 18:00:00,86.584,86.73,86.539,86.628,45787199925.0
2005-10-21 18:30:00,86.63,86.699,86.582,86.68,28779999964.0
2005-10-21 19:00:00,86.686,86.74,86.59,86.656,19018599973.0
2005-10-21 19:30:00,86.666,86.691,86.574,86.623,17874899972.0
2005-10-21 20:00:00,86.628,86.818,86.585,86.768,19115499957.0
2005-10-21 20:30:00,86.752,86.804,86.671,86.729,26072099950.0
2005-10-21 21:00:00,86.727,86.78,86.654,86.691,21201099964.0
2005-10-21 21:30:00,86.695,86.739,86.639,86.689,10871099978.0
2005-10-21 22:00:00,86.681,86.777,86.642,86.71,10292399964.0
2005-10-21 22:30:00,86.693,86.802,86.656,86.717,9753599979.0
2005-10-21 23:00:00,86.81,86.9,86.77,86.85,2986900051.0
2005-10-21 23:30:00,86.88,86.88,86.83,86.84,702800012.0
2005-10-23 23:00:00,86.717,86.717,86.582,86.657,5891299984.0
2005-10-23 23:30:00,86.668,86.747,86.605,86.708,6131099974.0
2005-10-24 00:00:00,86.714,86.765,86.631,86.694,6129499993.0
2005-10-24 00:30:00,86.681,86.705,86.572,86.625,5758799974.0
2005-10-24 01:00:00,86.61,86.708,86.525,86.553,5829299994.0
2005-10-24 01:30:00,86.553,86.688,86.525,86.61,5404199984.0
2005-10-24 02:00:00,86.6,86.669,86.563,86.614,6447599994.0
2005-10-24 02:30:00,86.632,86.687,86.594,86.644,5903399985.0
2005-10-24 03:00:00,86.626,86.656,86.541,86.623,6112000006.0
2005-10-24 03:30:00,86.628,86.692,86.58,86.604,6394499975.0
2005-10-24 04:00:00,86.61,86.654,86.515,86.562,5755799982.0
2005-10-24 04:30:00,86.551,86.613,86.509,86.547,5998599988.0
2005-10-24 05:00:00,86.559,86.571,86.46,86.53,5559699994.0
2005-10-24 05:30:00,86.522,86.602,86.507,86.562,5743399984.0
2005-10-24 06:00:00,86.56,86.634,86.508,86.564,6368599987.0
2005-10-24 06:30:00,86.515,86.604,86.506,86.561,6240500009.0
2005-10-24 07:00:00,86.55,86.609,86.49,86.53,5779399984.0
2005-10-24 07:30:00,86.535,86.656,86.506,86.601,5869000000.0
2005-10-24 08:00:00,86.598,86.612,86.464,86.543,5767899963.0
2005-10-24 08:30:00,86.511,86.56,86.456,86.535,6012499989.0
2005-10-24 09:00:00,86.523,86.644,86.464,86.493,5525199973.0
2005-10-24 09:30:00,86.493,86.579,86.449,86.523,5317899996.0
2005-10-24 10:00:00,86.53,86.601,86.513,86.545,5357699987.0
2005-10-24 10:30:00,86.567,86.594,86.439,86.508,6386999987.0
2005-10-24 11:00:00,86.511,86.542,86.415,86.5,5311899990.0
2005-10-24 11:30:00,86.506,86.55,86.441,86.512,6319799984.0
2005-10-24 12:00:00,86.488,86.528,86.403,86.481,5672699995.0
2005-10-24 12:30:00,86.476,86.621,86.463,86.576,5823099992.0
2005-10-24 13:00:00,86.574,86.603,86.468,86.49,5889700015.0
2005-10-24 13:30:00,86.502,86.545,86.426,86.471,6098399988.0
2005-10-24 14:00:00,86.478,86.566,86.407,86.469,5642899981.0
2005-10-24 14:30:00,86.483,86.503,86.373,86.417,5406199980.0
2005-10-24 15:00:00,86.384,86.489,86.364,86.443,5809499992.0
2005-10-24 15:30:00,86.432,86.456,86.247,86.284,5822300013.0
2005-10-24 16:00:00,86.275,86.486,86.232,86.404,5617399989.0
2005-10-24 16:30:00,86.434,86.492,86.371,86.45,5879199998.0
2005-10-24 17:00:00,86.462,86.53,86.395,86.466,5864699971.0
2005-10-24 17:30:00,86.47,86.516,86.365,86.424,5483899974.0
2005-10-24 18:00:00,86.426,86.55,86.376,86.499,43653399928.0
2005-10-24 18:30:00,86.476,86.547,86.445,86.547,29633299938.0
2005-10-24 19:00:00,86.56,86.621,86.487,86.577,18950999969.0
2005-10-24 19:30:00,86.619,86.624,86.494,86.537,17625599968.0
2005-10-24 20:00:00,86.544,86.584,86.456,86.52,19009799949.0
2005-10-24 20:30:00,86.527,86.632,86.481,86.625,25669999983.0
2005-10-24 21:00:00,86.61,86.617,86.51,86.59,20893399942.0
2005-10-24 21:30:00,86.61,86.63,86.531,86.619,11248699984.0
2005-10-24 22:00:00,86.62,86.723,86.581,86.648,11339299992.0
2005-10-24 22:30:00,86.651,86.735,86.618,86.643,9750699962.0
2005-10-24 23:00:00,86.715,86.771,86.658,86.698,5762599996.0
2005-10-24 23:30:00,86.711,86.733,86.595,86.663,5783099993.0
2005-10-25 00:00:00,86.68,86.713,86.603,86.655,6071399985.0
2005-10-25 00:30:00,86.663,86.712,86.59,86.644,5931899999.0
2005-10-25 01:00:00,86.63,86.708,86.616,86.665,6104899990.0
2005-10-25 01:30:00,86.652,86.696,86.571,86.598,6155199995.0
2005-10-25 02:00:00,86.605,86.669,86.581,86.61,5626799973.0
2005-10-25 02:30:00,86.628,86.636,86.521,86.553,6064799995.0
2005-10-25 03:00:00,86.546,86.574,86.461,86.487,5848399987.0
2005-10-25 03:30:00,86.507,86.533,86.428,86.481,5990199989.0
2005-10-25 04:00:00,86.478,86.517,86.436,86.459,5706999989.0
2005-10-25 04:30:00,86.467,86.562,86.451,86.494,5564699976.0
2005-10-25 05:00:00,86.508,86.6,86.448,86.562,5737999991.0
2005-10-25 05:30:00,86.522,86.622,86.515,86.594,5558700000.0
2005-10-25 06:00:00,86.604,86.649,86.557,86.638,5951599986.0
2005-10-25 06:30:00,86.626,86.651,86.555,86.638,6018099980.0
2005-10-25 07:00:00,86.632,86.645,86.512,86.539,5757299983.0
2005-10-25 07:30:00,86.548,86.76,86.513,86.745,5900800016.0
2005-10-25 08:00:00,86.735,86.749,86.465,86.669,5348200009.0
2005-10-25 08:30:00,86.671,86.755,86.486,86.72,5603799990.0
2005-10-25 09:00:00,86.708,86.779,86.636,86.704,5148000000.0
2005-10-25 09:30:00,86.71,86.805,86.621,86.773,5630299990.0
2005-10-25 10:00:00,86.753,86.849,86.741,86.796,5799999992.0
2005-10-25 10:30:00,86.799,86.837,86.646,86.748,6539499992.0
2005-10-25 11:00:00,86.762,86.904,86.702,86.874,5604799986.0
2005-10-25 11:30:00,86.838,86.886,86.758,86.795,6286399985.0
2005-10-25 12:00:00,86.775,86.862,86.725,86.8,5433499989.0
2005-10-25 12:30:00,86.798,86.902,86.724,86.821,6490699991.0
2005-10-25 13:00:00,86.813,86.93,86.771,86.853,5929199994.0
2005-10-25 13:30:00,86.826,86.872,86.763,86.817,6144199976.0
2005-10-25 14:00:00,86.814,86.871,86.757,86.837,5183599990.0
2005-10-25 14:30:00,86.84,87.002,86.84,86.897,6062399988.0
2005-10-25 15:00:00,86.897,86.902,86.756,86.783,5883099979.0
2005-10-25 15:30:00,86.8,86.862,86.718,86.851,5635299982.0
2005-10-25 16:00:00,86.842,86.868,86.607,86.607,5463999988.0
2005-10-25 16:30:00,86.598,86.629,86.477,86.523,5780299970.0
2005-10-25 17:00:00,86.521,86.705,86.506,86.654,5558299997.0
2005-10-25 17:30:00,86.629,86.706,86.58,86.701,5902099983.0
2005-10-25 18:00:00,86.685,86.839,86.658,86.81,43549399857.0
2005-10-25 18:30:00,86.798,86.869,86.74,86.806,29435299950.0
2005-10-25 19:00:00,86.83,86.917,86.781,86.884,18866999965.0
2005-10-25 19:30:00,86.878,86.894,86.775,86.818,17352299965.0
2005-10-25 20:00:00,86.839,86.887,86.778,86.845,19124699984.0
2005-10-25 20:30:00,86.838,86.987,86.814,86.95,24949299955.0
2005-10-25 21:00:00,86.949,86.998,86.884,86.977,20693199960.0
2005-10-25 21:30:00,86.96,87.043,86.912,86.97,10619499976.0
2005-10-25 22:00:00,86.97,87.052,86.919,86.996,11160199977.0
2005-10-25 22:30:00,86.974,87.064,86.903,86.935,9802799981.0
2005-10-25 23:00:00,86.98,87.03,86.894,86.917,5727099967.0
2005-10-25 23:30:00,86.908,86.98,86.869,86.928,6152699975.0
2005-10-26 00:00:00,86.963,87.029,86.91,87.007,5967499995.0
2005-10-26 00:30:00,87.007,87.055,86.951,87.015,5651400006.0
2005-10-26 01:00:00,87.023,87.088,86.995,87.025,5752400000.0
2005-10-26 01:30:00,87.035,87.085,86.973,87.072,5692099990.0
2005-10-26 02:00:00,87.066,87.178,87.035,87.035,6037499999.0
2005-10-26 02:30:00,87.083,87.083,86.935,86.983,5500099998.0
2005-10-26 03:00:00,86.975,87.015,86.938,86.962,5900099990.0
2005-10-26 03:30:00,86.949,87.12,86.817,87.102,6182599990.0
2005-10-26 04:00:00,87.106,87.128,86.935,86.984,5338099997.0
2005-10-26 04:30:00,86.978,87.066,86.9,87.023,5625099981.0
2005-10-26 05:00:00,87.044,87.06,86.964,87.019,5693100015.0
2005-10-26 05:30:00,87.002,87.067,86.959,87.015,5712399987.0
2005-10-26 06:00:00,87.021,87.069,86.961,87.015,6072899989.0
2005-10-26 06:30:00,87.0,87.032,86.93,86.982,5976699986.0
2005-10-26 07:00:00,86.987,87.043,86.925,87.028,5849899984.0
2005-10-26 07:30:00,87.006,87.039,86.93,86.991,5358999998.0
2005-10-26 08:00:00,87.002,87.057,86.898,86.97,5230499983.0
2005-10-26 08:30:00,86.95,87.016,86.903,86.989,5961599991.0
2005-10-26 09:00:00,86.988,87.208,86.947,87.167,5617799982.0
2005-10-26 09:30:00,87.154,87.224,87.109,87.15,5774599971.0
2005-10-26 10:00:00,87.1,87.177,86.987,87.107,5420399995.0
2005-10-26 10:30:00,87.088,87.146,87.039,87.066,6858699981.0
2005-10-26 11:00:00,87.093,87.184,87.032,87.123,5654700016.0
2005-10-26 11:30:00,87.149,87.245,87.07,87.195,6413999983.0
2005-10-26 12:00:00,87.175,87.262,87.112,87.197,5731399975.0
2005-10-26 12:30:00,87.197,87.328,87.161,87.272,5940399983.0
2005-10-26 13:00:00,87.255,87.332,87.123,87.286,6202699992.0
2005-10-26 13:30:00,87.269,87.354,87.206,87.319,6116099973.0
2005-10-26 14:00:00,87.313,87.389,87.253,87.286,5626899979.0
2005-10-26 14:30:00,87.288,87.327,87.217,87.284,5462199981.0
2005-10-26 15:00:00,87.279,87.409,87.277,87.386,5870399991.0
2005-10-26 15:30:00,87.378,87.435,87.322,87.354,5841799959.0
2005-10-26 16:00:00,87.352,87.396,87.295,87.34,5710999972.0
2005-10-26 16:30:00,87.352,87.403,87.25,87.336,5745699982.0
2005-10-26 17:00:00,87.348,87.348,87.225,87.341,5413599991.0
2005-10-26 17:30:00,87.346,87.454,87.291,87.316,5549600002.0
2005-10-26 18:00:00,87.259,87.37,87.224,87.277,46518599924.0
2005-10-26 18:30:00,87.271,87.341,87.201,87.293,28583199931.0
2005-10-26 19:00:00,87.299,87.363,87.232,87.298,19015499993.0
2005-10-26 19:30:00,87.309,87.389,87.267,87.327,18504499966.0
2005-10-26 20:00:00,87.357,87.377,87.233,87.302,19141499960.0
2005-10-26 20:30:00,87.292,87.453,87.239,87.39,24376999970.0
2005-10-26 21:00:00,87.397,87.435,87.307,87.385,21756399941.0
2005-10-26 21:30:00,87.383,87.42,87.327,87.358,11576299944.0
2005-10-26 22:00:00,87.346,87.468,87.288,87.463,10475599979.0
2005-10-26 22:30:00,87.45,87.481,87.336,87.35,9819299999.0
2005-10-26 23:00:00,87.433,87.456,87.351,87.4,6481299988.0
2005-10-26 23:30:00,87.359,87.414,87.234,87.339,6094699983.0
2005-10-27 00:00:00,87.309,87.365,87.263,87.313,5721299993.0
2005-10-27 00:30:00,87.289,87.365,87.236,87.343,5719399998.0
2005-10-27 01:00:00,87.319,87.386,87.259,87.375,5725899984.0
2005-10-27 01:30:00,87.361,87.485,87.222,87.434,5683499973.0
2005-10-27 02:00:00,87.413,87.478,87.279,87.33,6067699997.0
2005-10-27 02:30:00,87.315,87.503,87.304,87.496,5356499989.0
2005-10-27 03:00:00,87.449,87.512,87.384,87.458,6443899987.0
2005-10-27 03:30:00,87.483,87.506,87.383,87.425,5914199986.0
2005-10-27 04:00:00,87.411,87.52,87.351,87.483,5581099994.0
2005-10-27 04:30:00,87.471,87.527,87.44,87.484,6207499985.0
2005-10-27 05:00:00,87.492,87.515,87.319,87.44,5820099986.0
2005-10-27 05:30:00,87.41,87.465,87.329,87.429,5287999982.0
2005-10-27 06:00:00,87.393,87.516,87.307,87.33,5707999985.0
2005-10-27 06:30:00,87.327,87.368,87.248,87.284,5569899976.0
2005-10-27 07:00:00,87.283,87.384,87.25,87.353,5339299984.0
2005-10-27 07:30:00,87.348,87.393,87.275,87.357,5713599991.0
2005-10-27 08:00:00,87.348,87.448,87.294,87.353,5703799983.0
2005-10-27 08:30:00,87.348,87.428,87.27,87.415,6101999994.0
2005-10-27 09:00:00,87.405,87.523,87.376,87.486,6149899996.0
2005-10-27 09:30:00,87.469,87.508,87.404,87.501,5476600003.0
2005-10-27 10:00:00,87.497,87.528,87.362,87.398,5285799979.0
2005-10-27 10:30:00,87.412,87.495,87.315,87.485,5881199975.0
2005-10-27 11:00:00,87.476,87.537,87.42,87.439,6113200011.0
2005-10-27 11:30:00,87.448,87.532,87.413,87.469,6839499987.0
2005-10-27 12:00:00,87.462,87.548,87.421,87.48,5937299976.0
2005-10-27 12:30:00,87.503,87.58,87.49,87.513,5924699993.0
2005-10-27 13:00:00,87.52,87.535,87.354,87.403,5920999980.0
2005-10-27 13:30:00,87.377,87.483,87.331,87.401,5910099999.0
2005-10-27 14:00:00,87.41,87.507,87.373,87.393,5670099984.0
2005-10-27 14:30:00,87.395,87.455,87.335,87.451,5886500003.0
2005-10-27 15:00:00,87.44,87.485,87.262,87.287,6158399998.0
2005-10-27 15:30:00,87.265,87.331,87.199,87.311,5280299985.0
2005-10-27 16:00:00,87.305,87.419,87.273,87.296,5601400003.0
2005-10-27 16:30:00,87.293,87.325,87.175,87.238,6333300002.0
2005-10-27 17:00:00,87.248,87.305,87.195,87.254,5510399987.0
2005-10-27 17:30:00,87.257,87.297,87.169,87.218,6056599984.0
2005-10-27 18:00:00,87.215,87.37,87.182,87.273,40820299913.0
2005-10-27 18:30:00,87.293,87.389,87.226,87.367,29787699953.0
2005-10-27 19:00:00,87.367,87.402,87.251,87.321,18598799974.0
2005-10-27 19:30:00,87.338,87.389,87.275,87.348,18165199938.0
2005-10-27 20:00:00,87.348,87.427,87.304,87.36,18445699979.0
2005-10-27 20:30:00,87.361,87.449,87.338,87.434,25192999940.0
2005-10-27 21:00:00,87.417,87.447,87.335,87.372,21227899945.0
2005-10-27 21:30:00,87.366,87.428,87.335,87.39,11268899970.0
2005-10-27 22:00:00,87.378,87.424,87.324,87.38,10441399981.0
2005-10-27 22:30:00,87.383,87.398,87.264,87.302,9358599982.0
2005-10-27 23:00:00,87.335,87.373,87.234,87.359,5943199982.0
2005-10-27 23:30:00,87.333,87.44,87.326,87.334,5535699989.0
2005-10-28 00:00:00,87.361,87.445,87.328,87.383,5854199976.0
2005-10-28 00:30:00,87.374,87.423,87.287,87.314,5944099973.0
2005-10-28 01:00:00,87.29,87.35,87.209,87.324,6157899990.0
2005-10-28 01:30:00,87.331,87.362,87.22,87.254,5756899981.0
2005-10-28 02:00:00,87.269,87.352,87.229,87.244,6149899990.0
2005-10-28 02:30:00,87.251,87.286,87.159,87.26,5849799983.0
2005-10-28 03:00:00,87.222,87.265,87.11,87.155,5561499995.0
2005-10-28 03:30:00,87.158,87.276,87.122,87.215,5879599994.0
2005-10-28 04:00:00,87.203,87.247,87.115,87.19,6262499966.0
2005-10-28 04:30:00,87.191,87.216,87.119,87.14,5543400005.0
2005-10-28 05:00:00,87.177,87.313,87.128,87.275,5815699970.0
2005-10-28 05:30:00,87.261,87.29,87.153,87.188,5652899993.0
2005-10-28 06:00:00,87.191,87.253,87.132,87.175,5564799992.0
2005-10-28 06:30:00,87.183,87.212,87.117,87.187,5835599999.0
2005-10-28 07:00:00,87.172,87.228,87.151,87.206,5766600002.0
2005-10-28 07:30:00,87.199,87.235,87.137,87.19,5925400002.0
2005-10-28 08:00:00,87.202,87.244,87.098,87.226,6065199986.0
2005-10-28 08:30:00,87.24,87.272,87.122,87.152,5601899997.0
2005-10-28 09:00:00,87.129,87.207,87.066,87.124,4937199983.0
2005-10-28 09:30:00,87.11,87.128,86.908,87.001,5291399984.0
2005-10-28 10:00:00,86.993,87.087,86.893,86.993,6081799985.0
2005-10-28 10:30:00,87.023,87.044,86.867,86.883,5876099990.0
2005-10-28 11:00:00,86.932,86.963,86.852,86.92,5303499985.0
2005-10-28 11:30:00,86.922,87.002,86.884,86.973,6252000010.0
2005-10-28 12:00:00,86.977,87.146,86.924,87.068,5708799992.0
2005-10-28 12:30:00,87.089,87.116,86.912,86.917,5647099985.0
2005-10-28 13:00:00,86.876,86.984,86.875,86.949,5934899989.0
2005-10-28 13:30:00,86.963,87.013,86.891,86.97,6302299978.0
2005-10-28 14:00:00,86.975,86.996,86.747,86.903,5630099980.0
2005-10-28 14:30:00,86.869,86.923,86.763,86.825,5098600003.0
2005-10-28 15:00:00,86.818,86.878,86.779,86.836,6053599986.0
2005-10-28 15:30:00,86.808,86.881,86.709,86.743,5501399993.0
2005-10-28 16:00:00,86.741,86.788,86.666,86.718,5152000010.0
2005-10-28 16:30:00,86.707,86.77,86.553,86.77,5620000002.0
2005-10-28 17:00:00,86.754,86.809,86.666,86.737,5755299997.0
2005-10-28 17:30:00,86.716,86.77,86.606,86.618,6171599977.0
2005-10-28 18:00:00,86.607,86.79,86.582,86.725,43650699883.0
2005-10-28 18:30:00,86.69,86.724,86.511,86.619,29427099925.0
2005-10-28 19:00:00,86.62,86.682,86.544,86.667,18572000000.0
2005-10-28 19:30:00,86.653,86.746,86.618,86.723,17749099952.0
2005-10-28 20:00:00,86.72,86.738,86.571,86.625,19012399967.0
2005-10-28 20:30:00,86.631,86.695,86.583,86.64,25770799936.0
2005-10-28 21:00:00,86.648,86.726,86.592,86.688,20793999985.0
2005-10-28 21:30:00,86.684,86.721,86.621,86.68,10858999981.0
2005-10-28 22:00:00,86.678,86.746,86.622,86.673,10698499963.0
2005-10-28 22:30:00,86.676,86.701,86.547,86.63,9355500000.0
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 00:00:00,86.709,86.771,86.65,86.701,6365200001.0
2005-10-31 00:30:00,86.699,86.706,86.586,86.61,5564099979.0
2005-10-31 01:00:00,86.642,86.654,86.552,86.59,5992999993.0
2005-10-31 01:30:00,86.561,86.714,86.494,86.699,5963699980.0
2005-10-31 02:00:00,86.701,86.739,86.611,86.665,6370799993.0
2005-10-31 02:30:00,86.665,86.753,86.603,86.62,5921399970.0
2005-10-31 03:00:00,86.625,86.703,86.599,86.631,6237999971.0
2005-10-31 03:30:00,86.652,86.7,86.599,86.696,5759800011.0
2005-10-31 04:00:00,86.676,86.731,86.638,86.675,5872400006.0
2005-10-31 04:30:00,86.7,86.724,86.649,86.698,5621299972.0
2005-10-31 05:00:00,86.679,86.783,86.655,86.693,6270699982.0
2005-10-31 05:30:00,86.7,86.735,86.614,86.649,5525099985.0
2005-10-31 06:00:00,86.646,86.688,86.587,86.653,5947299987.0
2005-10-31 06:30:00,86.633,86.663,86.558,86.598,6151099993.0
2005-10-31 07:00:00,86.578,86.668,86.566,86.668,5489799986.0
2005-10-31 07:30:00,86.66,86.725,86.612,86.663,6092899979.0
2005-10-31 08:00:00,86.678,86.769,86.656,86.724,5838999985.0
2005-10-31 08:30:00,86.716,86.769,86.683,86.748,5918199986.0
2005-10-31 09:00:00,86.748,86.847,86.747,86.82,5621599990.0
2005-10-31 09:30:00,86.823,86.861,86.742,86.779,5587999987.0
2005-10-31 10:00:00,86.787,86.863,86.732,86.793,5452199997.0
2005-10-31 10:30:00,86.789,86.99,86.776,86.909,6749900004.0
2005-10-31 11:00:00,86.897,86.977,86.858,86.926,6102000013.0
2005-10-31 11:30:00,86.927,87.089,86.891,87.065,6249299982.0
2005-10-31 12:00:00,87.05,87.073,86.913,87.017,5935199997.0
2005-10-31 12:30:00,87.012,87.138,86.982,87.067,5711699991.0
2005-10-31 13:00:00,87.075,87.16,86.974,87.06,6219699999.0
2005-10-31 13:30:00,87.05,87.085,86.908,86.983,5852899986.0
2005-10-31 14:00:00,86.97,87.12,86.954,87.087,6077399990.0
2005-10-31 14:30:00,87.08,87.124,87.016,87.061,5461199997.0
2005-10-31 15:00:00,87.064,87.1,86.981,87.087,6100599989.0
2005-10-31 15:30:00,87.061,87.125,86.985,87.014,6010499982.0
2005-10-31 16:00:00,86.995,87.074,86.931,86.948,6226299996.0
2005-10-31 16:30:00,86.939,87.032,86.903,86.97,5562900014.0
2005-10-31 17:00:00,86.973,87.063,86.915,86.96,5849299985.0
2005-10-31 17:30:00,86.982,86.992,86.89,86.945,6239000009.0
2005-10-31 18:00:00,86.889,87.06,86.889,86.985,44487999901.0
2005-10-31 18:30:00,86.981,87.089,86.969,86.995,28787599942.0
2005-10-31 19:00:00,87.019,87.042,86.839,86.917,19318699967.0
2005-10-31 19:30:00,86.917,86.967,86.849,86.938,17644900005.0
2005-10-31 20:00:00,86.968,86.997,86.887,86.887,19264099993.0
2005-10-31 20:30:00,86.915,86.97,86.856,86.896,25474399935.0
2005-10-31 21:00:00,86.895,87.001,86.874,86.952,20967499930.0
2005-10-31 21:30:00,86.944,87.068,86.878,86.986,11368799993.0
2005-10-31 22:00:00,86.999,87.052,86.954,87.001,10596299989.0
2005-10-31 22:30:00,87.013,87.05,86.9,86.954,9396699969.0
2005-10-31 23:00:00,87.013,87.122,86.896,87.096,6001399992.0
2005-10-31 23:30:00,87.072,87.099,86.992,87.032,6146299989.0
2005-11-01 00:00:00,87.031,87.122,86.994,87.086,6213299992.0
2005-11-01 00:30:00,87.061,87.129,86.929,87.042,5449899985.0
2005-11-01 01:00:00,87.037,87.119,86.996,87.039,5988899974.0
2005-11-01 01:30:00,87.06,87.082,86.936,87.008,5540299989.0
2005-11-01 02:00:00,86.99,87.029,86.905,86.955,6498099987.0
2005-11-01 02:30:00,86.973,87.094,86.899,87.058,6066599980.0
2005-11-01 03:00:00,87.037,87.047,86.863,86.872,6178499962.0
2005-11-01 03:30:00,86.908,86.98,86.878,86.98,5865900004.0
2005-11-01 04:00:00,86.981,86.981,86.819,86.84,5955299985.0
2005-11-01 04:30:00,86.834,86.939,86.814,86.903,5903299975.0
2005-11-01 05:00:00,86.905,86.94,86.86,86.905,6004899986.0
2005-11-01 05:30:00,86.932,86.955,86.863,86.896,5457899981.0
2005-11-01 06:00:00,86.909,86.982,86.859,86.965,5347099993.0
2005-11-01 06:30:00,86.952,86.973,86.881,86.934,6219300001.0
2005-11-01 07:00:00,86.911,86.952,86.858,86.909,6015700010.0
2005-11-01 07:30:00,86.905,86.993,86.879,86.954,6528199966.0
2005-11-01 08:00:00,86.952,87.033,86.912,86.966,5531700003.0
2005-11-01 08:30:00,86.961,87.086,86.918,86.995,5403799995.0
2005-11-01 09:00:00,87.004,87.038,86.821,86.877,5906599991.0
2005-11-01 09:30:00,86.831,86.947,86.831,86.91,5689099991.0
2005-11-01 10:00:00,86.914,86.977,86.862,86.902,6175500000.0
2005-11-01 10:30:00,86.9,86.925,86.793,86.877,5941099994.0
2005-11-01 11:00:00,86.899,86.994,86.841,86.912,5897699992.0
2005-11-01 11:30:00,86.891,86.963,86.787,86.792,6151000002.0
2005-11-01 12:00:00,86.754,86.877,86.749,86.836,5387399994.0
2005-11-01 12:30:00,86.821,86.861,86.708,86.837,5674400005.0
2005-11-01 13:00:00,86.832,86.967,86.795,86.967,5791499991.0
2005-11-01 13:30:00,86.935,87.011,86.908,86.908,5917999992.0
2005-11-01 14:00:00,86.92,87.009,86.897,86.947,5893599997.0
2005-11-01 14:30:00,86.913,86.991,86.898,86.965,5410699981.0
2005-11-01 15:00:00,86.962,87.003,86.861,86.895,5761200006.0
2005-11-01 15:30:00,86.885,86.973,86.831,86.905,5833199998.0
2005-11-01 16:00:00,86.937,86.986,86.9,86.938,6141200006.0
2005-11-01 16:30:00,86.935,87.014,86.844,86.849,5541499988.0
2005-11-01 17:00:00,86.836,86.943,86.8,86.825,5547599995.0
2005-11-01 17:30:00,86.805,86.873,86.784,86.812,5626899988.0
2005-11-01 18:00:00,86.799,87.01,86.752,86.809,43874399947.0
2005-11-01 18:30:00,86.811,86.908,86.774,86.85,29745999924.0
2005-11-01 19:00:00,86.848,86.976,86.831,86.976,19062999970.0
2005-11-01 19:30:00,86.959,86.978,86.851,86.945,18344299945.0
2005-11-01 20:00:00,86.929,86.962,86.81,86.845,18962299961.0
2005-11-01 20:30:00,86.835,86.904,86.793,86.842,25807499989.0
2005-11-01 21:00:00,86.846,86.93,86.77,86.842,20890999954.0
2005-11-01 21:30:00,86.828,86.9,86.778,86.845,11448499975.0
2005-11-01 22:00:00,86.827,86.895,86.738,86.794,10560999978.0
2005-11-01 22:30:00,86.809,86.835,86.715,86.759,9626699952.0
2005-11-01 23:00:00,86.782,86.836,86.695,86.765,6280699992.0
2005-11-01 23:30:00,86.786,86.867,86.689,86.843,5611899992.0
2005-11-02 00:00:00,86.849,86.868,86.743,86.753,6219999998.0
2005-11-02 00:30:00,86.742,86.763,86.6,86.636,5501399989.0
2005-11-02 01:00:00,86.64,86.794,86.567,86.737,5730999992.0
2005-11-02 01:30:00,86.755,86.789,86.672,86.714,5678099992.0
2005-11-02 02:00:00,86.708,86.807,86.626,86.676,5967499996.0
2005-11-02 02:30:00,86.714,86.737,86.636,86.733,6060599985.0
2005-11-02 03:00:00,86.698,86.754,86.596,86.728,5834599986.0
2005-11-02 03:30:00,86.731,86.791,86.671,86.732,6257399982.0
2005-11-02 04:00:00,86.75,86.793,86.698,86.751,5935400003.0
2005-11-02 04:30:00,86.735,86.819,86.716,86.737,5728699979.0
2005-11-02 05:00:00,86.745,86.79,86.656,86.691,5625099998.0
2005-11-02 05:30:00,86.722,86.757,86.629,86.679,5585399995.0
2005-11-02 06:00:00,86.659,86.734,86.615,86.708,5798599981.0
2005-11-02 06:30:00,86.71,86.837,86.682,86.794,5805899994.0
2005-11-02 07:00:00,86.779,86.831,86.736,86.783,6422999964.0
2005-11-02 07:30:00,86.784,86.827,86.674,86.748,6435699983.0
2005-11-02 08:00:00,86.757,86.795,86.68,86.785,6054599973.0
2005-11-02 08:30:00,86.77,86.811,86.698,86.705,5768699976.0
2005-11-02 09:00:00,86.693,86.819,86.687,86.756,5697099982.0
2005-11-02 09:30:00,86.769,86.851,86.679,86.756,5878899986.0
2005-11-02 10:00:00,86.735,86.772,86.681,86.722,5537500004.0
2005-11-02 10:30:00,86.706,86.733,86.588,86.623,6333499982.0
2005-11-02 11:00:00,86.628,86.674,86.579,86.65,5841899993.0
2005-11-02 11:30:00,86.666,86.677,86.554,86.593,6389399989.0
2005-11-02 12:00:00,86.595,86.721,86.555,86.61,5598299985.0
2005-11-02 12:30:00,86.63,86.7,86.574,86.586,5796299986.0
2005-11-02 13:00:00,86.586,86.627,86.539,86.605,6009299988.0
2005-11-02 13:30:00,86.6,86.667,86.538,86.561,6110699981.0
2005-11-02 14:00:00,86.602,86.62,86.496,86.52,6054499991.0
2005-11-02 14:30:00,86.506,86.571,86.483,86.504,5383499981.0
2005-11-02 15:00:00,86.513,86.645,86.481,86.644,5860199994.0
2005-11-02 15:30:00,86.604,86.625,86.528,86.591,5614199998.0
2005-11-02 16:00:00,86.58,86.623,86.515,86.607,5233899997.0
2005-11-02 16:30:00,86.605,86.645,86.486,86.489,5474000003.0
2005-11-02 17:00:00,86.521,86.565,86.442,86.49,5812399990.0
2005-11-02 17:30:00,86.502,86.614,86.485,86.558,5892499986.0
2005-11-02 18:00:00,86.526,86.61,86.435,86.578,45990099883.0
2005-11-02 18:30:00,86.554,86.599,86.46,86.529,29704599941.0
2005-11-02 19:00:00,86.533,86.554,86.454,86.496,17748499960.0
2005-11-02 19:30:00,86.495,86.56,86.424,86.542,18404599962.0
2005-11-02 20:00:00,86.536,86.663,86.473,86.61,19193499969.0
2005-11-02 20:30:00,86.617,86.728,86.602,86.637,25129899925.0
2005-11-02 21:00:00,86.668,86.755,86.591,86.735,21615999972.0
2005-11-02 21:30:00,86.72,86.815,86.693,86.774,11403899995.0
2005-11-02 22:00:00,86.78,86.78,86.652,86.698,10542099999.0
2005-11-02 22:30:00,86.718,86.778,86.612,86.716,9732200005.0
2005-11-02 23:00:00,86.734,86.76,86.661,86.721,6113499985.0
2005-11-02 23:30:00,86.721,86.797,86.66,86.752,5959399979.0
2005-11-03 00:00:00,86.762,86.8,86.589,86.605,5983099987.0
2005-11-03 00:30:00,86.745,86.745,86.568,86.626,6630499997.0
2005-11-03 01:00:00,86.587,86.649,86.49,86.599,6041499996.0
2005-11-03 01:30:00,86.605,86.63,86.545,86.584,6178299982.0
2005-11-03 02:00:00,86.594,86.647,86.551,86.625,6049899996.0
2005-11-03 02:30:00,86.618,86.673,86.56,86.597,5943699994.0
2005-11-03 03:00:00,86.588,86.635,86.537,86.589,6408599967.0
2005-11-03 03:30:00,86.615,86.658,86.55,86.597,5711999976.0
2005-11-03 04:00:00,86.596,86.633,86.555,86.571,5614399997.0
2005-11-03 04:30:00,86.585,86.69,86.56,86.627,5703699973.0
2005-11-03 05:00:00,86.674,86.685,86.59,86.623,5924999999.0
2005-11-03 05:30:00,86.631,86.702,86.601,86.662,6170400005.0
2005-11-03 06:00:00,86.648,86.721,86.626,86.68,6042899986.0
2005-11-03 06:30:00,86.656,86.701,86.562,86.612,5439299978.0
2005-11-03 07:00:00,86.603,86.633,86.528,86.586,5624199991.0
2005-11-03 07:30:00,86.578,86.691,86.547,86.667,5719299974.0
2005-11-03 08:00:00,86.684,86.684,86.591,86.636,5972999978.0
2005-11-03 08:30:00,86.635,86.658,86.554,86.629,5438299990.0
2005-11-03 09:00:00,86.608,86.667,86.578,86.63,5590999975.0
2005-11-03 09:30:00,86.633,86.742,86.567,86.724,5986399994.0
2005-11-03 10:00:00,86.734,86.759,86.643,86.71,5631899989.0
2005-11-03 10:30:00,86.708,86.732,86.622,86.682,6286499979.0
2005-11-03 11:00:00,86.668,86.704,86.601,86.67,5484599975.0
2005-11-03 11:30:00,86.659,86.693,86.55,86.669,6250699984.0
2005-11-03 12:00:00,86.671,86.786,86.64,86.754,5774799996.0
2005-11-03 12:30:00,86.747,86.845,86.713,86.749,6047100003.0
2005-11-03 13:00:00,86.72,86.835,86.696,86.806,6122299976.0
2005-11-03 13:30:00,86.774,86.845,86.749,86.767,6042399989.0
2005-11-03 14:00:00,86.771,86.814,86.721,86.756,5140199993.0
2005-11-03 14:30:00,86.729,86.78,86.653,86.708,5736799972.0
2005-11-03 15:00:00,86.732,86.805,86.666,86.735,6336599989.0
2005-11-03 15:30:00,86.704,86.759,86.603,86.705,5744299998.0
2005-11-03 16:00:00,86.671,86.752,86.608,86.622,5801599989.0
2005-11-03 16:30:00,86.625,86.68,86.556,86.559,5724599985.0
2005-11-03 17:00:00,86.572,86.747,86.572,86.747,5847599990.0
2005-11-03 17:30:00,86.744,86.794,86.655,86.761,5975899993.0
2005-11-03 18:00:00,86.758,86.85,86.68,86.757,42836899912.0
2005-11-03 18:30:00,86.729,86.769,86.647,86.697,27918699935.0
2005-11-03 19:00:00,86.697,86.803,86.646,86.689,17885799964.0
2005-11-03 19:30:00,86.675,86.703,86.553,86.616,17954899980.0
2005-11-03 20:00:00,86.621,86.692,86.544,86.658,18524399972.0
2005-11-03 20:30:00,86.647,86.749,86.605,86.708,26069299916.0
2005-11-03 21:00:00,86.706,86.739,86.516,86.59,21776299991.0
2005-11-03 21:30:00,86.578,86.643,86.518,86.556,11577599963.0
2005-11-03 22:00:00,86.558,86.6,86.499,86.555,11815399989.0
2005-11-03 22:30:00,86.54,86.616,86.496,86.59,9935499988.0
2005-11-03 23:00:00,86.583,86.652,86.526,86.635,6011499972.0
2005-11-03 23:30:00,86.617,86.641,86.51,86.602,5840499989.0
2005-11-04 00:00:00,86.614,86.637,86.524,86.565,6307999968.0
2005-11-04 00:30:00,86.562,86.751,86.515,86.728,5863599988.0
2005-11-04 01:00:00,86.717,86.754,86.634,86.687,5545799989.0
2005-11-04 01:30:00,86.678,86.73,86.589,86.647,6083599993.0
2005-11-04 02:00:00,86.642,86.755,86.611,86.742,5723299998.0
2005-11-04 02:30:00,86.752,86.781,86.64,86.718,5580199970.0
2005-11-04 03:00:00,86.715,86.763,86.61,86.682,5842099974.0
2005-11-04 03:30:00,86.711,86.762,86.66,86.701,5301799988.0
2005-11-04 04:00:00,86.701,86.739,86.655,86.698,5384299992.0
2005-11-04 04:30:00,86.728,86.761,86.668,86.719,6048999970.0
2005-11-04 05:00:00,86.731,86.75,86.666,86.695,5853400000.0
2005-11-04 05:30:00,86.706,86.923,86.654,86.824,5947099991.0
2005-11-04 06:00:00,86.834,86.866,86.76,86.822,5477699998.0
2005-11-04 06:30:00,86.829,86.865,86.782,86.852,5937900015.0
2005-11-04 07:00:00,86.847,86.899,86.777,86.861,5623799996.0
2005-11-04 07:30:00,86.888,86.909,86.821,86.873,5458199983.0
2005-11-04 08:00:00,86.887,86.943,86.826,86.938,5866800003.0
2005-11-04 08:30:00,86.911,86.981,86.823,86.841,5891099968.0
2005-11-04 09:00:00,86.825,86.936,86.637,86.905,5837499975.0
2005-11-04 09:30:00,86.925,86.953,86.848,86.878,5861699995.0
2005-11-04 10:00:00,86.892,86.955,86.86,86.87,5999500001.0
2005-11-04 10:30:00,86.878,86.932,86.81,86.824,6017399991.0
2005-11-04 11:00:00,86.844,86.857,86.75,86.797,5338599987.0
2005-11-04 11:30:00,86.828,86.897,86.777,86.809,6697199970.0
2005-11-04 12:00:00,86.783,86.823,86.729,86.754,5585399995.0
2005-11-04 12:30:00,86.736,86.779,86.605,86.718,6053000000.0
2005-11-04 13:00:00,86.712,86.762,86.639,86.656,6136799985.0
2005-11-04 13:30:00,86.668,86.743,86.56,86.579,6491699995.0
2005-11-04 14:00:00,86.517,86.679,86.514,86.6,5138399986.0
2005-11-04 14:30:00,86.594,86.775,86.594,86.673,5852599990.0
2005-11-04 15:00:00,86.681,86.704,86.568,86.621,5979599998.0
2005-11-04 15:30:00,86.637,86.8,86.586,86.765,6267899982.0
2005-11-04 16:00:00,86.749,86.806,86.579,86.63,5508999993.0
2005-11-04 16:30:00,86.626,86.722,86.56,86.606,5721999967.0
2005-11-04 17:00:00,86.624,86.657,86.366,86.395,5404499985.0
2005-11-04 17:30:00,86.383,86.553,86.31,86.48,5724299982.0
2005-11-04 18:00:00,86.476,86.723,86.406,86.529,45569199931.0
2005-11-04 18:30:00,86.517,86.58,86.425,86.44,29354899937.0
2005-11-04 19:00:00,86.444,86.587,86.386,86.513,19721799947.0
2005-11-04 19:30:00,86.52,86.583,86.473,86.533,16935099978.0
2005-11-04 20:00:00,86.561,86.601,86.487,86.555,18954399948.0
2005-11-04 20:30:00,86.561,86.686,86.485,86.634,26249299955.0
2005-11-04 21:00:00,86.635,86.713,86.581,86.695,20633299993.0
2005-11-04 21:30:00,86.687,86.793,86.654,86.709,11188599963.0
2005-11-04 22:00:00,86.692,86.73,86.622,86.674,11045999976.0
2005-11-04 22:30:00,86.673,86.745,86.534,86.596,9684999981.0
2005-11-04 23:00:00,86.595,86.72,86.567,86.652,6143099991.0
2005-11-04 23:30:00,86.647,86.732,86.595,86.692,6016099986.0
2005-11-07 00:00:00,86.488,86.619,86.467,86.558,5863299988.0
2005-11-07 00:30:00,86.559,86.64,86.528,86.581,6001499975.0
2005-11-07 01:00:00,86.587,86.659,86.513,86.632,6150499981.0
2005-11-07 01:30:00,86.647,86.661,86.569,86.632,5850399996.0
2005-11-07 02:00:00,86.629,86.735,86.546,86.691,5851699988.0
2005-11-07 02:30:00,86.702,86.715,86.393,86.411,5973899989.0
2005-11-07 03:00:00,86.379,86.416,86.269,86.326,6075399996.0
2005-11-07 03:30:00,86.344,86.488,86.334,86.416,6025299997.0
2005-11-07 04:00:00,86.408,86.434,86.327,86.327,5660699990.0
2005-11-07 04:30:00,86.358,86.397,86.29,86.362,5894100000.0
2005-11-07 05:00:00,86.339,86.375,86.258,86.341,5716299996.0
2005-11-07 05:30:00,86.345,86.368,86.255,86.319,5944599962.0
2005-11-07 06:00:00,86.287,86.37,86.271,86.34,5790899984.0
2005-11-07 06:30:00,86.333,86.406,86.312,86.367,6109000000.0
2005-11-07 07:00:00,86.381,86.445,86.339,86.392,5714899999.0
2005-11-07 07:30:00,86.393,86.479,86.37,86.466,5564699990.0
2005-11-07 08:00:00,86.465,86.491,86.339,86.392,5648599979.0
2005-11-07 08:30:00,86.425,86.483,86.349,86.448,6017999994.0
2005-11-07 09:00:00,86.449,86.505,86.41,86.436,5736499990.0
2005-11-07 09:30:00,86.429,86.451,86.317,86.357,5746499998.0
2005-11-07 10:00:00,86.344,86.379,86.255,86.263,5757299986.0
2005-11-07 10:30:00,86.259,86.37,86.229,86.319,6017399971.0
2005-11-07 11:00:00,86.318,86.377,86.263,86.301,5476999991.0
2005-11-07 11:30:00,86.303,86.362,86.236,86.242,6146599980.0
2005-11-07 12:00:00,86.234,86.328,86.207,86.275,6197199989.0
2005-11-07 12:30:00,86.263,86.315,86.189,86.217,5960599975.0
2005-11-07 13:00:00,86.236,86.297,86.172,86.25,5964399979.0
2005-11-07 13:30:00,86.245,86.34,86.217,86.292,5960100003.0
2005-11-07 14:00:00,86.274,86.339,86.178,86.267,5496199988.0
2005-11-07 14:30:00,86.242,86.314,86.186,86.234,5589599986.0
2005-11-07 15:00:00,86.201,86.3,86.158,86.286,5918399971.0
2005-11-07 15:30:00,86.27,86.308,86.171,86.28,5340799993.0
2005-11-07 16:00:00,86.291,86.317,86.183,86.205,5511199999.0
2005-11-07 16:30:00,86.201,86.287,86.157,86.189,5957900017.0
2005-11-07 17:00:00,86.192,86.215,86.111,86.147,5737199995.0
2005-11-07 17:30:00,86.14,86.274,86.073,86.253,5967799971.0
2005-11-07 18:00:00,86.259,86.427,86.07,86.188,46274599927.0
2005-11-07 18:30:00,86.17,86.23,86.005,86.043,29508799968.0
2005-11-07 19:00:00,86.033,86.161,85.973,86.115,18814199958.0
2005-11-07 19:30:00,86.103,86.205,86.046,86.072,17420399947.0
2005-11-07 20:00:00,86.098,86.298,86.064,86.21,19438399924.0
2005-11-07 20:30:00,86.203,86.277,86.052,86.105,25342799956.0
2005-11-07 21:00:00,86.086,86.199,86.081,86.165,21236199931.0
2005-11-07 21:30:00,86.146,86.253,86.103,86.208,10983199989.0
2005-11-07 22:00:00,86.205,86.241,86.117,86.21,11011999965.0
2005-11-07 22:30:00,86.235,86.266,86.153,86.154,9396899964.0
2005-11-07 23:00:00,86.234,86.254,86.106,86.145,5649299984.0
2005-11-07 23:30:00,86.15,86.293,86.113,86.214,6053899992.0
2005-11-08 00:00:00,86.209,86.308,86.178,86.273,6280699988.0
2005-11-08 00:30:00,86.267,86.311,86.113,86.137,5719099986.0
2005-11-08 01:00:00,86.12,86.17,86.06,86.119,6479199990.0
2005-11-08 01:30:00,86.11,86.192,86.085,86.155,5695199980.0
2005-11-08 02:00:00,86.178,86.229,86.126,86.22,6104899989.0
2005-11-08 02:30:00,86.227,86.227,86.125,86.176,5831199975.0
2005-11-08 03:00:00,86.173,86.19,85.948,85.979,5948899998.0
2005-11-08 03:30:00,85.98,86.032,85.872,85.879,5798799990.0
2005-11-08 04:00:00,85.867,85.912,85.802,85.84,5469299977.0
2005-11-08 04:30:00,85.85,85.919,85.824,85.885,5694299985.0
2005-11-08 05:00:00,85.89,85.973,85.839,85.931,5525899988.0
2005-11-08 05:30:00,85.942,86.003,85.846,85.972,5279999985.0
2005-11-08 06:00:00,85.965,85.99,85.892,85.907,5739399979.0
2005-11-08 06:30:00,85.899,85.997,85.891,85.98,5618399980.0
2005-11-08 07:00:00,85.967,86.024,85.926,85.973,5988499979.0
2005-11-08 07:30:00,85.973,86.039,85.906,85.998,5722399987.0
2005-11-08 08:00:00,86.021,86.05,85.945,86.001,6322199992.0
2005-11-08 08:30:00,86.003,86.066,85.963,86.02,5756299978.0
2005-11-08 09:00:00,86.025,86.087,85.936,85.981,5949099979.0
2005-11-08 09:30:00,86.035,86.062,85.955,86.045,5388199997.0
2005-11-08 10:00:00,86.034,86.14,86.023,86.068,5364199995.0
2005-11-08 10:30:00,86.057,86.129,85.944,86.065,6150099990.0
2005-11-08 11:00:00,86.062,86.178,86.016,86.161,5601599983.0
2005-11-08 11:30:00,86.154,86.182,86.024,86.142,6256099991.0
2005-11-08 12:00:00,86.141,86.22,86.102,86.129,5963999982.0
2005-11-08 12:30:00,86.105,86.19,86.051,86.075,5805999993.0
2005-11-08 13:00:00,86.076,86.13,85.957,86.023,6290399983.0
2005-11-08 13:30:00,86.004,86.075,85.958,86.051,6575899988.0
2005-11-08 14:00:00,86.072,86.09,85.942,86.034,5271299993.0
2005-11-08 14:30:00,86.04,86.06,85.941,86.018,5270399988.0
2005-11-08 15:00:00,86.01,86.074,85.952,85.98,5953999969.0
2005-11-08 15:30:00,85.948,85.981,85.816,85.858,5314799991.0
2005-11-08 16:00:00,85.862,86.077,85.802,85.978,5818699985.0
2005-11-08 16:30:00,85.957,86.021,85.921,85.981,5830799981.0
2005-11-08 17:00:00,85.971,86.039,85.931,86.025,5827899998.0
2005-11-08 17:30:00,86.02,86.044,85.922,86.033,5502199993.0
2005-11-08 18:00:00,86.015,86.22,85.984,86.128,43315399908.0
2005-11-08 18:30:00,86.122,86.154,86.035,86.121,29795899954.0
2005-11-08 19:00:00,86.118,86.192,86.082,86.155,18910499948.0
2005-11-08 19:30:00,86.154,86.164,86.042,86.095,18608699943.0
2005-11-08 20:00:00,86.087,86.146,86.031,86.056,19413099952.0
2005-11-08 20:30:00,86.055,86.133,86.014,86.048,25683699986.0
2005-11-08 21:00:00,86.082,86.134,86.029,86.101,21392299936.0
2005-11-08 21:30:00,86.075,86.198,86.026,86.151,10516799994.0
2005-11-08 22:00:00,86.176,86.205,86.082,86.122,10899099977.0
2005-11-08 22:30:00,86.122,86.136,86.009,86.074,9485899977.0
2005-11-08 23:00:00,86.101,86.13,86.021,86.097,6119299991.0
2005-11-08 23:30:00,86.074,86.141,86.015,86.097,6275399985.0
2005-11-09 00:00:00,86.111,86.192,86.068,86.1,6652300004.0
2005-11-09 00:30:00,86.109,86.14,86.012,86.07,5760499995.0
2005-11-09 01:00:00,86.033,86.141,86.023,86.09,6164000004.0
2005-11-09 01:30:00,86.082,86.157,86.066,86.105,6279799979.0
2005-11-09 02:00:00,86.116,86.126,86.01,86.059,5893199990.0
2005-11-09 02:30:00,86.092,86.147,86.002,86.12,5796699980.0
2005-11-09 03:00:00,86.112,86.127,85.964,85.976,5927999973.0
2005-11-09 03:30:00,85.987,86.015,85.918,85.926,6122699985.0
2005-11-09 04:00:00,85.941,86.021,85.9,85.984,5760499974.0
2005-11-09 04:30:00,85.97,86.077,85.954,86.025,6135799987.0
2005-11-09 05:00:00,86.054,86.054,85.934,85.95,6048899982.0
2005-11-09 05:30:00,85.987,86.049,85.959,85.999,5755499985.0
2005-11-09 06:00:00,86.005,86.026,85.945,85.988,5970099981.0
2005-11-09 06:30:00,85.974,86.145,85.952,86.116,5636899997.0
2005-11-09 07:00:00,86.107,86.171,86.016,86.034,5468899988.0
2005-11-09 07:30:00,86.038,86.118,86.004,86.085,5347800001.0
2005-11-09 08:00:00,86.096,86.154,86.041,86.137,5843899984.0
2005-11-09 08:30:00,86.139,86.159,86.034,86.125,5365099983.0
2005-11-09 09:00:00,86.102,86.218,86.024,86.18,5814299985.0
2005-11-09 09:30:00,86.19,86.265,86.162,86.247,5692299993.0
2005-11-09 10:00:00,86.245,86.271,86.128,86.165,5043699995.0
2005-11-09 10:30:00,86.174,86.233,86.098,86.155,6449099977.0
2005-11-09 11:00:00,86.171,86.212,86.077,86.18,5660799993.0
2005-11-09 11:30:00,86.165,86.234,86.115,86.214,6009699991.0
2005-11-09 12:00:00,86.175,86.196,86.103,86.15,5999299983.0
2005-11-09 12:30:00,86.132,86.148,85.995,86.106,6103099990.0
2005-11-09 13:00:00,86.081,86.177,85.981,86.131,5529899993.0
2005-11-09 13:30:00,86.111,86.142,86.038,86.07,6697799993.0
2005-11-09 14:00:00,86.059,86.183,86.056,86.113,5303999993.0
2005-11-09 14:30:00,86.105,86.126,85.983,86.019,5596799994.0
2005-11-09 15:00:00,86.023,86.088,85.934,86.046,5444599975.0
2005-11-09 15:30:00,86.042,86.099,85.876,85.918,5581599985.0
2005-11-09 16:00:00,85.93,86.012,85.855,85.994,5417100003.0
2005-11-09 16:30:00,86.03,86.135,85.997,86.018,6264799975.0
2005-11-09 17:00:00,85.999,86.07,85.973,86.07,6031999989.0
2005-11-09 17:30:00,86.066,86.11,86.021,86.088,5624699994.0
2005-11-09 18:00:00,86.09,86.28,85.986,86.156,43779699942.0
2005-11-09 18:30:00,86.153,86.31,86.082,86.104,28827799923.0
2005-11-09 19:00:00,86.125,86.235,86.066,86.223,19125299947.0
2005-11-09 19:30:00,86.204,86.337,86.185,86.311,17877799932.0
2005-11-09 20:00:00,86.31,86.427,86.239,86.374,19102699926.0
2005-11-09 20:30:00,86.412,86.59,86.403,86.565,25079699942.0
2005-11-09 21:00:00,86.562,86.64,86.417,86.625,20306799951.0
2005-11-09 21:30:00,86.617,86.722,86.595,86.668,10924199999.0
2005-11-09 22:00:00,86.656,86.674,86.451,86.518,10480400007.0
2005-11-09 22:30:00,86.501,86.605,86.432,86.56,9309099994.0
2005-11-09 23:00:00,86.586,86.623,86.506,86.547,6027699976.0
2005-11-09 23:30:00,86.58,86.64,86.482,86.491,6096799987.0
2005-11-10 00:00:00,86.514,86.605,86.455,86.485,6335299977.0
2005-11-10 00:30:00,86.525,86.65,86.453,86.594,5711599989.0
2005-11-10 01:00:00,86.609,86.641,86.529,86.628,5860499987.0
2005-11-10 01:30:00,86.608,86.674,86.556,86.633,5939599979.0
2005-11-10 02:00:00,86.634,86.675,86.497,86.5,6433299991.0
2005-11-10 02:30:00,86.441,86.478,86.182,86.234,6044699981.0
2005-11-10 03:00:00,86.226,86.321,86.156,86.32,5486100006.0
2005-11-10 03:30:00,86.319,86.344,86.234,86.284,6129699979.0
2005-11-10 04:00:00,86.28,86.328,86.226,86.274,5548899984.0
2005-11-10 04:30:00,86.265,86.327,86.242,86.286,6300399975.0
2005-11-10 05:00:00,86.285,86.338,86.236,86.271,5867599985.0
2005-11-10 05:30:00,86.282,86.328,86.215,86.282,5522799984.0
2005-11-10 06:00:00,86.271,86.317,86.226,86.283,5925599978.0
2005-11-10 06:30:00,86.259,86.315,86.224,86.255,6026899985.0
2005-11-10 07:00:00,86.265,86.293,86.184,86.262,5616199990.0
2005-11-10 07:30:00,86.254,86.299,86.211,86.262,5711099987.0
2005-11-10 08:00:00,86.265,86.311,86.206,86.298,6107599995.0
2005-11-10 08:30:00,86.306,86.354,86.247,86.341,5729900001.0
2005-11-10 09:00:00,86.316,86.342,86.123,86.147,5751999990.0
2005-11-10 09:30:00,86.163,86.203,86.069,86.117,5616299980.0
2005-11-10 10:00:00,86.099,86.24,86.075,86.238,5277599989.0
2005-11-10 10:30:00,86.247,86.253,86.119,86.194,6143199981.0
2005-11-10 11:00:00,86.213,86.304,86.15,86.276,5310800002.0
2005-11-10 11:30:00,86.294,86.346,86.207,86.342,6294699983.0
2005-11-10 12:00:00,86.32,86.383,86.289,86.338,5786299974.0
2005-11-10 12:30:00,86.325,86.385,86.252,86.26,5677599988.0
2005-11-10 13:00:00,86.276,86.336,86.222,86.304,6451899985.0
2005-11-10 13:30:00,86.286,86.435,86.261,86.426,6281599976.0
2005-11-10 14:00:00,86.435,86.457,86.333,86.388,6026099976.0
2005-11-10 14:30:00,86.383,86.431,86.226,86.267,5474599990.0
2005-11-10 15:00:00,86.237,86.405,86.166,86.382,6330599988.0
2005-11-10 15:30:00,86.321,86.444,86.307,86.375,5346899976.0
2005-11-10 16:00:00,86.357,86.45,86.296,86.423,5842399979.0
2005-11-10 16:30:00,86.426,86.486,86.322,86.393,5905399991.0
2005-11-10 17:00:00,86.407,86.413,86.194,86.29,6060399995.0
2005-11-10 17:30:00,86.303,86.313,86.109,86.209,5603499972.0
2005-11-10 18:00:00,86.196,86.32,86.124,86.17,43329499863.0
2005-11-10 18:30:00,86.169,86.255,86.086,86.216,28989699955.0
2005-11-10 19:00:00,86.211,86.264,86.145,86.203,18644299980.0
2005-11-10 19:30:00,86.214,86.258,86.14,86.215,18406899946.0
2005-11-10 20:00:00,86.228,86.367,86.203,86.279,18004599993.0
2005-11-10 20:30:00,86.285,86.365,86.234,86.321,25603899919.0
2005-11-10 21:00:00,86.327,86.352,86.239,86.29,20716099967.0
2005-11-10 21:30:00,86.271,86.334,86.2,86.269,11269099973.0
2005-11-10 22:00:00,86.27,86.342,86.195,86.273,10961899966.0
2005-11-10 22:30:00,86.275,86.306,86.143,86.164,9736000001.0
2005-11-10 23:00:00,86.217,86.287,86.1,86.268,6009399980.0
2005-11-10 23:30:00,86.255,86.32,86.197,86.245,5928500001.0
2005-11-11 00:00:00,86.264,86.31,86.187,86.225,5889199963.0
2005-11-11 00:30:00,86.213,86.282,86.166,86.18,5732499985.0
2005-11-11 01:00:00,86.162,86.204,86.081,86.112,5902799990.0
2005-11-11 01:30:00,86.135,86.181,86.08,86.105,6242499999.0
2005-11-11 02:00:00,86.1,86.201,86.063,86.127,6397499998.0
2005-11-11 02:30:00,86.14,86.161,86.011,86.054,5463200003.0
2005-11-11 03:00:00,86.07,86.123,86.026,86.055,5957299980.0
2005-11-11 03:30:00,86.081,86.161,86.044,86.143,5270199980.0
2005-11-11 04:00:00,86.122,86.237,86.104,86.173,5993599979.0
2005-11-11 04:30:00,86.187,86.258,86.154,86.222,5994699996.0
2005-11-11 05:00:00,86.227,86.278,86.18,86.227,5863599985.0
2005-11-11 05:30:00,86.238,86.269,86.147,86.209,5578699977.0
2005-11-11 06:00:00,86.203,86.238,86.138,86.154,5897400004.0
2005-11-11 06:30:00,86.143,86.211,86.099,86.198,5888799987.0
2005-11-11 07:00:00,86.162,86.245,86.143,86.195,5621499985.0
2005-11-11 07:30:00,86.21,86.265,86.165,86.227,5992499977.0
2005-11-11 08:00:00,86.219,86.285,86.17,86.197,5466099991.0
2005-11-11 08:30:00,86.222,86.307,86.148,86.296,5718999990.0
2005-11-11 09:00:00,86.286,86.321,86.201,86.273,5726799984.0
2005-11-11 09:30:00,86.283,86.323,86.196,86.232,5959099987.0
2005-11-11 10:00:00,86.213,86.295,86.174,86.271,5916699995.0
2005-11-11 10:30:00,86.27,86.3,86.156,86.191,6208999993.0
2005-11-11 11:00:00,86.192,86.302,86.152,86.229,5895100000.0
2005-11-11 11:30:00,86.227,86.307,86.127,86.244,6381799974.0
2005-11-11 12:00:00,86.236,86.347,86.222,86.323,6120499977.0
2005-11-11 12:30:00,86.313,86.369,86.244,86.311,6259999967.0
2005-11-11 13:00:00,86.3,86.375,86.276,86.344,5688099970.0
2005-11-11 13:30:00,86.326,86.439,86.309,86.39,6328999981.0
2005-11-11 14:00:00,86.417,86.422,86.257,86.268,5639499978.0
2005-11-11 14:30:00,86.237,86.339,86.208,86.317,5886999993.0
2005-11-11 15:00:00,86.321,86.354,86.257,86.305,6112999989.0
2005-11-11 15:30:00,86.301,86.372,86.24,86.251,5843499983.0
2005-11-11 16:00:00,86.242,86.329,86.224,86.292,6192499979.0
2005-11-11 16:30:00,86.306,86.38,86.238,86.277,6125200013.0
2005-11-11 17:00:00,86.276,86.359,86.208,86.342,6473899980.0
2005-11-11 17:30:00,86.337,86.431,86.327,86.356,6606199983.0
2005-11-11 18:00:00,86.311,86.49,86.28,86.315,47134799850.0
2005-11-11 18:30:00,86.304,86.405,86.2,86.373,30087099905.0
2005-11-11 19:00:00,86.372,86.418,86.269,86.329,18669899981.0
2005-11-11 19:30:00,86.325,86.378,86.239,86.3,18289699964.0
2005-11-11 20:00:00,86.298,86.406,86.257,86.335,19289899998.0
2005-11-11 20:30:00,86.346,86.398,86.289,86.363,24978799959.0
2005-11-11 21:00:00,86.358,86.406,86.298,86.398,21416399971.0
2005-11-11 21:30:00,86.355,86.447,86.346,86.395,11104599996.0
2005-11-11 22:00:00,86.408,86.425,86.272,86.402,10191099970.0
2005-11-11 22:30:00,86.392,86.451,86.211,86.245,9311799978.0
2005-11-11 23:00:00,86.33,86.418,86.25,86.366,6221899989.0
2005-11-11 23:30:00,86.33,86.485,86.227,86.422,5338900001.0
2005-11-14 00:00:00,86.367,86.492,86.36,86.426,5573799984.0
2005-11-14 00:30:00,86.448,86.478,86.383,86.417,5566799980.0
2005-11-14 01:00:00,86.386,86.486,86.342,86.456,6391399986.0
2005-11-14 01:30:00,86.416,86.494,86.344,86.435,6005399988.0
2005-11-14 02:00:00,86.455,86.489,86.32,86.45,6745399966.0
2005-11-14 02:30:00,86.47,86.487,86.369,86.435,6080799992.0
2005-11-14 03:00:00,86.425,86.502,86.387,86.452,6095899982.0
2005-11-14 03:30:00,86.433,86.491,86.338,86.36,5687599981.0
2005-11-14 04:00:00,86.332,86.402,86.318,86.364,6045299984.0
2005-11-14 04:30:00,86.37,86.482,86.345,86.442,6080099990.0
2005-11-14 05:00:00,86.439,86.47,86.337,86.403,5959400000.0
2005-11-14 05:30:00,86.421,86.432,86.333,86.411,5828199990.0
2005-11-14 06:00:00,86.393,86.529,86.355,86.503,5613599989.0
2005-11-14 06:30:00,86.529,86.568,86.458,86.497,5600899990.0
2005-11-14 07:00:00,86.503,86.555,86.442,86.513,5728099981.0
2005-11-14 07:30:00,86.503,86.575,86.489,86.519,5946499988.0
2005-11-14 08:00:00,86.537,86.548,86.459,86.502,5435999988.0
2005-11-14 08:30:00,86.495,86.534,86.404,86.431,6354999974.0
2005-11-14 09:00:00,86.408,86.458,86.334,86.425,5547799984.0
2005-11-14 09:30:00,86.412,86.475,86.392,86.439,5829499990.0
2005-11-14 10:00:00,86.409,86.498,86.381,86.459,5369899982.0
2005-11-14 10:30:00,86.477,86.498,86.401,86.452,6447700001.0
2005-11-14 11:00:00,86.44,86.661,86.396,86.633,5611499990.0
2005-11-14 11:30:00,86.641,86.682,86.569,86.608,6177899977.0
2005-11-14 12:00:00,86.58,86.653,86.532,86.58,5707999998.0
2005-11-14 12:30:00,86.577,86.686,86.556,86.62,5577999995.0
2005-11-14 13:00:00,86.613,86.795,86.598,86.647,5793799986.0
2005-11-14 13:30:00,86.628,86.703,86.609,86.638,5931400013.0
2005-11-14 14:00:00,86.626,86.668,86.587,86.618,5876399988.0
2005-11-14 14:30:00,86.612,86.677,86.489,86.518,5717299998.0
2005-11-14 15:00:00,86.517,86.538,86.42,86.452,6167799995.0
2005-11-14 15:30:00,86.447,86.481,86.337,86.41,5720799988.0
2005-11-14 16:00:00,86.413,86.532,86.366,86.393,5810500002.0
2005-11-14 16:30:00,86.362,86.452,86.334,86.387,5848999985.0
2005-11-14 17:00:00,86.408,86.465,86.324,86.396,6166699989.0
2005-11-14 17:30:00,86.39,86.524,86.367,86.479,5294700001.0
2005-11-14 18:00:00,86.478,86.506,86.35,86.393,43204799913.0
2005-11-14 18:30:00,86.359,86.444,86.307,86.339,28890599916.0
2005-11-14 19:00:00,86.336,86.404,86.286,86.404,18502899943.0
2005-11-14 19:30:00,86.416,86.476,86.35,86.4,17953699974.0
2005-11-14 20:00:00,86.41,86.461,86.281,86.337,18937600006.0
2005-11-14 20:30:00,86.328,86.432,86.305,86.39,24367699975.0
2005-11-14 21:00:00,86.389,86.445,86.342,86.392,21721199971.0
2005-11-14 21:30:00,86.384,86.437,86.344,86.382,10829899976.0
2005-11-14 22:00:00,86.384,86.426,86.34,86.364,10874399962.0
2005-11-14 22:30:00,86.349,86.42,86.305,86.309,9707200012.0
2005-11-14 23:00:00,86.39,86.427,86.296,86.353,5960799977.0
2005-11-14 23:30:00,86.365,86.422,86.307,86.346,6252499979.0
2005-11-15 00:00:00,86.361,86.405,86.291,86.353,5823199976.0
2005-11-15 00:30:00,86.329,86.427,86.306,86.411,5897999941.0
2005-11-15 01:00:00,86.408,86.419,86.296,86.342,6457699968.0
2005-11-15 01:30:00,86.352,86.48,86.3,86.467,6635499985.0
2005-11-15 02:00:00,86.465,86.499,86.403,86.494,5707299972.0
2005-11-15 02:30:00,86.493,86.506,86.395,86.462,5662600001.0
2005-11-15 03:00:00,86.432,86.496,86.367,86.387,5997399989.0
2005-11-15 03:30:00,86.43,86.476,86.38,86.436,5769999998.0
2005-11-15 04:00:00,86.432,86.506,86.405,86.471,5904999984.0
2005-11-15 04:30:00,86.436,86.497,86.349,86.352,5640399985.0
2005-11-15 05:00:00,86.371,86.463,86.34,86.403,5503799992.0
2005-11-15 05:30:00,86.384,86.489,86.363,86.431,5604999988.0
2005-11-15 06:00:00,86.412,86.512,86.401,86.475,5712099996.0
2005-11-15 06:30:00,86.49,86.581,86.453,86.529,5894399999.0
2005-11-15 07:00:00,86.547,86.624,86.453,86.576,5847599984.0
2005-11-15 07:30:00,86.575,86.663,86.545,86.633,5251199999.0
2005-11-15 08:00:00,86.613,86.715,86.569,86.684,5696899987.0
2005-11-15 08:30:00,86.682,86.727,86.607,86.644,6264300001.0
2005-11-15 09:00:00,86.592,86.736,86.535,86.648,5580399981.0
2005-11-15 09:30:00,86.643,86.701,86.569,86.608,5633099969.0
2005-11-15 10:00:00,86.597,86.706,86.508,86.658,6085300002.0
2005-11-15 10:30:00,86.652,86.736,86.621,86.67,6243699974.0
2005-11-15 11:00:00,86.704,86.734,86.646,86.729,5610300009.0
2005-11-15 11:30:00,86.717,86.772,86.683,86.712,6465199957.0
2005-11-15 12:00:00,86.708,86.765,86.584,86.594,5550599981.0
2005-11-15 12:30:00,86.604,86.729,86.57,86.729,5785399982.0
2005-11-15 13:00:00,86.708,86.914,86.707,86.91,5902700004.0
2005-11-15 13:30:00,86.897,86.982,86.837,86.875,6167299992.0
2005-11-15 14:00:00,86.875,86.921,86.818,86.831,5646400007.0
2005-11-15 14:30:00,86.836,86.907,86.802,86.837,5509399999.0
2005-11-15 15:00:00,86.828,86.877,86.716,86.832,5650199993.0
2005-11-15 15:30:00,86.8,86.946,86.74,86.905,5875099987.0
2005-11-15 16:00:00,86.912,86.94,86.829,86.914,5638699983.0
2005-11-15 16:30:00,86.903,87.057,86.9,87.008,5722399985.0
2005-11-15 17:00:00,87.037,87.099,86.962,87.084,5754199995.0
2005-11-15 17:30:00,87.071,87.101,86.9,86.911,5646199989.0
2005-11-15 18:00:00,86.885,87.14,86.843,86.923,46014999970.0
2005-11-15 18:30:00,86.902,87.051,86.869,87.033,29106099955.0
2005-11-15 19:00:00,87.05,87.089,86.966,87.02,19076199937.0
2005-11-15 19:30:00,87.014,87.045,86.945,87.003,17607599986.0
2005-11-15 20:00:00,87.024,87.091,86.99,87.087,19212599965.0
2005-11-15 20:30:00,87.083,87.127,87.028,87.108,25498299952.0
2005-11-15 21:00:00,87.105,87.123,87.034,87.077,21320499954.0
2005-11-15 21:30:00,87.072,87.207,87.04,87.185,10509399961.0
2005-11-15 22:00:00,87.184,87.21,87.062,87.081,11159199975.0
2005-11-15 22:30:00,87.096,87.125,87.027,87.073,9614399993.0
2005-11-15 23:00:00,87.096,87.13,87.028,87.117,5580999989.0
2005-11-15 23:30:00,87.108,87.179,87.047,87.14,5162900006.0
2005-11-16 00:00:00,87.155,87.175,87.06,87.11,5649400001.0
2005-11-16 00:30:00,87.112,87.138,87.072,87.107,5322299988.0
2005-11-16 01:00:00,87.106,87.121,87.01,87.03,5853899980.0
2005-11-16 01:30:00,87.031,87.104,86.985,87.013,5862700009.0
2005-11-16 02:00:00,87.017,87.045,86.905,86.946,5619999985.0
2005-11-16 02:30:00,86.956,87.013,86.88,86.98,5493499998.0
2005-11-16 03:00:00,86.975,87.009,86.924,86.962,5563099985.0
2005-11-16 03:30:00,86.962,87.004,86.927,86.957,5588499987.0
2005-11-16 04:00:00,86.973,86.977,86.871,86.923,5340599988.0
2005-11-16 04:30:00,86.931,86.994,86.929,86.977,5360999994.0
2005-11-16 05:00:00,86.998,87.023,86.925,86.994,6066399982.0
2005-11-16 05:30:00,87.015,87.133,86.992,87.104,5386999982.0
2005-11-16 06:00:00,87.083,87.147,87.025,87.051,5916099972.0
2005-11-16 06:30:00,87.078,87.13,87.062,87.098,5560799991.0
2005-11-16 07:00:00,87.09,87.122,87.014,87.027,6146899977.0
2005-11-16 07:30:00,87.015,87.131,86.979,87.084,5629299967.0
2005-11-16 08:00:00,87.092,87.116,87.039,87.088,5687800001.0
2005-11-16 08:30:00,87.093,87.153,87.048,87.07,5636499987.0
2005-11-16 09:00:00,87.063,87.146,87.041,87.077,5161199991.0
2005-11-16 09:30:00,87.089,87.098,87.02,87.076,5431199991.0
2005-11-16 10:00:00,87.07,87.097,86.966,86.984,5548199983.0
2005-11-16 10:30:00,86.981,87.124,86.947,87.093,5817999984.0
2005-11-16 11:00:00,87.076,87.122,87.029,87.072,5352500006.0
2005-11-16 11:30:00,87.083,87.114,87.007,87.073,6237899983.0
2005-11-16 12:00:00,87.08,87.149,87.041,87.089,5863800010.0
2005-11-16 12:30:00,87.066,87.095,86.995,87.061,5808999983.0
2005-11-16 13:00:00,87.056,87.078,86.984,87.003,5604199972.0
2005-11-16 13:30:00,87.011,87.088,86.99,87.026,6219699977.0
2005-11-16 14:00:00,87.03,87.06,86.966,87.036,5117299989.0
2005-11-16 14:30:00,87.029,87.124,86.928,86.961,5214600007.0
2005-11-16 15:00:00,86.971,86.992,86.886,86.929,5873099984.0
2005-11-16 15:30:00,86.917,87.033,86.895,87.013,5931499989.0
2005-11-16 16:00:00,87.027,87.062,86.906,86.935,6030699974.0
2005-11-16 16:30:00,86.931,86.996,86.88,86.921,6183699998.0
2005-11-16 17:00:00,86.94,87.033,86.891,87.015,5897299981.0
2005-11-16 17:30:00,87.002,87.163,86.954,87.021,5467299992.0
2005-11-16 18:00:00,87.005,87.07,86.91,86.998,45348699870.0
2005-11-16 18:30:00,86.974,87.061,86.909,87.036,28872200003.0
2005-11-16 19:00:00,87.019,87.094,86.919,86.996,18639099955.0
2005-11-16 19:30:00,86.996,87.032,86.951,87.0,18020599997.0
2005-11-16 20:00:00,87.008,87.095,86.943,87.004,19144999956.0
2005-11-16 20:30:00,87.008,87.069,86.965,87.013,25312699960.0
2005-11-16 21:00:00,87.016,87.113,86.949,87.109,20991099940.0
2005-11-16 21:30:00,87.11,87.142,87.062,87.099,11598999981.0
2005-11-16 22:00:00,87.116,87.186,87.068,87.149,10578299963.0
2005-11-16 22:30:00,87.153,87.186,87.04,87.079,9830499975.0
2005-11-16 23:00:00,87.142,87.165,87.049,87.115,5404499990.0
2005-11-16 23:30:00,87.098,87.167,87.05,87.05,5595099971.0
2005-11-17 00:00:00,87.064,87.123,86.985,87.079,6064699973.0
2005-11-17 00:30:00,87.076,87.115,87.028,87.077,5414199975.0
2005-11-17 01:00:00,87.076,87.104,87.02,87.072,6107099986.0
2005-11-17 01:30:00,87.085,87.159,86.982,87.015,5912799976.0
2005-11-17 02:00:00,87.004,87.077,86.926,86.94,6398499968.0
2005-11-17 02:30:00,86.947,87.001,86.913,87.001,5782299983.0
2005-11-17 03:00:00,86.996,87.09,86.953,87.071,5381199965.0
2005-11-17 03:30:00,87.08,87.095,86.929,86.962,5431999978.0
2005-11-17 04:00:00,86.975,86.985,86.922,86.961,5125899990.0
2005-11-17 04:30:00,86.962,87.018,86.94,87.006,5683199976.0
2005-11-17 05:00:00,86.995,87.034,86.891,86.922,5826799972.0
2005-11-17 05:30:00,86.92,87.033,86.883,86.959,5715499982.0
2005-11-17 06:00:00,86.967,86.976,86.861,86.92,5102599977.0
2005-11-17 06:30:00,86.909,86.955,86.843,86.89,5838699979.0
2005-11-17 07:00:00,86.887,86.926,86.821,86.877,5682599987.0
2005-11-17 07:30:00,86.87,86.926,86.802,86.882,5375599991.0
2005-11-17 08:00:00,86.871,86.925,86.836,86.898,5571099993.0
2005-11-17 08:30:00,86.895,86.944,86.83,86.849,5253999978.0
2005-11-17 09:00:00,86.86,86.873,86.776,86.837,5231099982.0
2005-11-17 09:30:00,86.843,86.912,86.775,86.874,5970699996.0
2005-11-17 10:00:00,86.87,86.896,86.723,86.759,5949000001.0
2005-11-17 10:30:00,86.757,86.851,86.712,86.823,6155299977.0
2005-11-17 11:00:00,86.807,86.916,86.763,86.872,5846599986.0
2005-11-17 11:30:00,86.873,86.955,86.831,86.892,6049599980.0
2005-11-17 12:00:00,86.895,87.011,86.878,86.932,5943199966.0
2005-11-17 12:30:00,86.928,86.948,86.818,86.875,5225499993.0
2005-11-17 13:00:00,86.892,86.999,86.868,86.954,5841099983.0
2005-11-17 13:30:00,86.927,86.986,86.858,86.917,6388099976.0
2005-11-17 14:00:00,86.943,87.028,86.843,87.018,5685299977.0
2005-11-17 14:30:00,87.012,87.069,86.933,87.056,5341499982.0
2005-11-17 15:00:00,87.052,87.087,86.958,87.025,5881699988.0
2005-11-17 15:30:00,86.994,87.102,86.972,86.982,4858299989.0
2005-11-17 16:00:00,86.995,87.057,86.937,87.057,5605099999.0
2005-11-17 16:30:00,87.06,87.068,86.935,86.982,5377900017.0
2005-11-17 17:00:00,86.993,87.133,86.936,87.098,5882799990.0
2005-11-17 17:30:00,87.096,87.13,87.032,87.032,5685199987.0
2005-11-17 18:00:00,86.992,87.17,86.992,87.06,46565199907.0
2005-11-17 18:30:00,87.039,87.136,87.001,87.102,29000999949.0
2005-11-17 19:00:00,87.094,87.12,86.994,87.1,19477199970.0
2005-11-17 19:30:00,87.097,87.097,87.001,87.068,17847799988.0
2005-11-17 20:00:00,87.068,87.136,86.98,87.116,18166099957.0
2005-11-17 20:30:00,87.103,87.133,87.02,87.093,25167299945.0
2005-11-17 21:00:00,87.088,87.143,86.99,87.14,20618899994.0
2005-11-17 21:30:00,87.116,87.143,87.06,87.1,10647799977.0
2005-11-17 22:00:00,87.108,87.204,87.055,87.187,11126399990.0
2005-11-17 22:30:00,87.181,87.206,87.087,87.136,10092099986.0
2005-11-17 23:00:00,87.195,87.195,87.106,87.125,6335999980.0
2005-11-17 23:30:00,87.131,87.19,87.038,87.121,5493899980.0
2005-11-18 00:00:00,87.13,87.243,87.103,87.147,6434399969.0
2005-11-18 00:30:00,87.15,87.167,87.099,87.134,5200899991.0
2005-11-18 01:00:00,87.163,87.171,87.066,87.134,5684399987.0
2005-11-18 01:30:00,87.135,87.183,87.085,87.15,6009700000.0
2005-11-18 02:00:00,87.161,87.181,87.036,87.083,5612199997.0
2005-11-18 02:30:00,87.091,87.105,87.004,87.056,5658999983.0
2005-11-18 03:00:00,87.032,87.064,86.963,86.993,6232899980.0
2005-11-18 03:30:00,87.001,87.095,86.964,87.03,5374299991.0
2005-11-18 04:00:00,87.023,87.093,86.985,87.046,5361899991.0
2005-11-18 04:30:00,87.073,87.109,87.014,87.061,6142899977.0
2005-11-18 05:00:00,87.033,87.137,87.027,87.105,5950599978.0
2005-11-18 05:30:00,87.12,87.173,87.055,87.123,5305499983.0
2005-11-18 06:00:00,87.12,87.19,87.031,87.073,5302099995.0
2005-11-18 06:30:00,87.074,87.158,87.039,87.146,5861699970.0
2005-11-18 07:00:00,87.143,87.18,87.065,87.137,5268099976.0
2005-11-18 07:30:00,87.131,87.156,87.049,87.103,5509799991.0
2005-11-18 08:00:00,87.123,87.222,87.11,87.165,5201800000.0
2005-11-18 08:30:00,87.158,87.219,87.111,87.147,5509299993.0
2005-11-18 09:00:00,87.124,87.171,87.053,87.119,5033599992.0
2005-11-18 09:30:00,87.142,87.228,87.13,87.177,5222999993.0
2005-11-18 10:00:00,87.176,87.221,87.113,87.173,5582099969.0
2005-11-18 10:30:00,87.155,87.188,87.052,87.142,5470899991.0
2005-11-18 11:00:00,87.128,87.2,87.079,87.097,6051899997.0
2005-11-18 11:30:00,87.106,87.194,87.045,87.155,5509699989.0
2005-11-18 12:00:00,87.133,87.206,87.115,87.162,5672499973.0
2005-11-18 12:30:00,87.144,87.167,87.062,87.104,5714199986.0
2005-11-18 13:00:00,87.107,87.124,87.026,87.117,5646299982.0
2005-11-18 13:30:00,87.113,87.143,87.01,87.089,6253799994.0
2005-11-18 14:00:00,87.075,87.144,87.056,87.125,5476399993.0
2005-11-18 14:30:00,87.121,87.186,87.028,87.161,5885699983.0
2005-11-18 15:00:00,87.156,87.241,87.12,87.205,5498699986.0
2005-11-18 15:30:00,87.18,87.261,87.121,87.232,5789699985.0
2005-11-18 16:00:00,87.21,87.347,87.141,87.145,5435600005.0
2005-11-18 16:30:00,87.144,87.248,87.136,87.195,6180399983.0
2005-11-18 17:00:00,87.213,87.283,87.149,87.182,5501199986.0
2005-11-18 17:30:00,87.16,87.186,87.059,87.186,5484300002.0
2005-11-18 18:00:00,87.184,87.26,87.117,87.193,43108599959.0
2005-11-18 18:30:00,87.184,87.28,87.073,87.086,28398299935.0
2005-11-18 19:00:00,87.062,87.211,87.057,87.193,18200099964.0
2005-11-18 19:30:00,87.207,87.41,87.158,87.336,18798299949.0
2005-11-18 20:00:00,87.323,87.353,87.168,87.231,19246699946.0
2005-11-18 20:30:00,87.262,87.292,87.172,87.205,24484699962.0
2005-11-18 21:00:00,87.205,87.266,87.17,87.265,21071899967.0
2005-11-18 21:30:00,87.265,87.351,87.239,87.345,10964999959.0
2005-11-18 22:00:00,87.331,87.367,87.296,87.365,10998499966.0
2005-11-18 22:30:00,87.362,87.408,87.296,87.354,9404899981.0
2005-11-18 23:00:00,87.387,87.387,87.285,87.339,5801199987.0
2005-11-18 23:30:00,87.349,87.404,87.289,87.33,5479200002.0
2005-11-21 00:00:00,87.358,87.36,87.166,87.23,5688499962.0
2005-11-21 00:30:00,87.209,87.24,87.183,87.21,5268699984.0
2005-11-21 01:00:00,87.225,87.387,87.194,87.332,6194199982.0
2005-11-21 01:30:00,87.33,87.476,87.306,87.387,5652699982.0
2005-11-21 02:00:00,87.413,87.431,87.34,87.385,5974799995.0
2005-11-21 02:30:00,87.387,87.45,87.348,87.37,6222399966.0
2005-11-21 03:00:00,87.377,87.406,87.32,87.373,5485899996.0
2005-11-21 03:30:00,87.378,87.448,87.313,87.427,5472899981.0
2005-11-21 04:00:00,87.419,87.474,87.386,87.433,5425699982.0
2005-11-21 04:30:00,87.443,87.506,87.414,87.428,5652399983.0
2005-11-21 05:00:00,87.453,87.473,87.387,87.422,5862199986.0
2005-11-21 05:30:00,87.43,87.465,87.386,87.444,5580899996.0
2005-11-21 06:00:00,87.441,87.465,87.391,87.44,5789699970.0
2005-11-21 06:30:00,87.438,87.487,87.403,87.459,5309499989.0
2005-11-21 07:00:00,87.447,87.504,87.428,87.472,5177100001.0
2005-11-21 07:30:00,87.472,87.573,87.448,87.542,5583799976.0
2005-11-21 08:00:00,87.56,87.67,87.517,87.536,5747399977.0
2005-11-21 08:30:00,87.535,87.548,87.431,87.458,5399199987.0
2005-11-21 09:00:00,87.473,87.555,87.431,87.536,5025699989.0
2005-11-21 09:30:00,87.535,87.54,87.409,87.428,5353599994.0
2005-11-21 10:00:00,87.439,87.479,87.33,87.385,5221399969.0
2005-11-21 10:30:00,87.368,87.397,87.241,87.35,5853100001.0
2005-11-21 11:00:00,87.338,87.484,87.293,87.455,5799799998.0
2005-11-21 11:30:00,87.465,87.541,87.411,87.452,6190799995.0
2005-11-21 12:00:00,87.445,87.581,87.437,87.551,5183499990.0
2005-11-21 12:30:00,87.551,87.594,87.505,87.537,5512099994.0
2005-11-21 13:00:00,87.533,87.61,87.498,87.599,5912699991.0
2005-11-21 13:30:00,87.57,87.652,87.55,87.626,5938299991.0
2005-11-21 14:00:00,87.621,87.654,87.555,87.647,5637599961.0
2005-11-21 14:30:00,87.623,87.668,87.582,87.619,5231700007.0
2005-11-21 15:00:00,87.577,87.654,87.532,87.616,5790999987.0
2005-11-21 15:30:00,87.59,87.624,87.513,87.54,5312799996.0
2005-11-21 16:00:00,87.543,87.58,87.428,87.548,5460699973.0
2005-11-21 16:30:00,87.518,87.667,87.507,87.565,5959399996.0
2005-11-21 17:00:00,87.576,87.599,87.365,87.487,5619200009.0
2005-11-21 17:30:00,87.484,87.575,87.21,87.21,6061099980.0
2005-11-21 18:00:00,87.185,87.72,87.158,87.571,44661599920.0
2005-11-21 18:30:00,87.571,87.662,87.508,87.628,29189199988.0
2005-11-21 19:00:00,87.623,87.656,87.509,87.529,18802899980.0
2005-11-21 19:30:00,87.532,87.644,87.501,87.634,17762599943.0
2005-11-21 20:00:00,87.635,87.658,87.549,87.587,18998699980.0
2005-11-21 20:30:00,87.603,87.64,87.554,87.568,24386199963.0
2005-11-21 21:00:00,87.548,87.608,87.479,87.606,20729799973.0
2005-11-21 21:30:00,87.605,87.61,87.44,87.515,10370099989.0
2005-11-21 22:00:00,87.515,87.554,87.437,87.54,11364599977.0
2005-11-21 22:30:00,87.53,87.559,87.431,87.496,9756399980.0
2005-11-21 23:00:00,87.542,87.615,87.462,87.595,5826599997.0
2005-11-21 23:30:00,87.579,87.626,87.526,87.59,5845599988.0
2005-11-22 00:00:00,87.604,87.661,87.562,87.595,6574700001.0
2005-11-22 00:30:00,87.587,87.617,87.545,87.575,5319799990.0
2005-11-22 01:00:00,87.577,87.615,87.511,87.605,5645399999.0
2005-11-22 01:30:00,87.609,87.676,87.554,87.64,5509899992.0
2005-11-22 02:00:00,87.656,87.661,87.562,87.611,5971299996.0
2005-11-22 02:30:00,87.623,87.641,87.502,87.559,6039699960.0
2005-11-22 03:00:00,87.557,87.64,87.524,87.588,5861099991.0
2005-11-22 03:30:00,87.603,87.687,87.583,87.66,5832800008.0
2005-11-22 04:00:00,87.668,87.683,87.563,87.582,5963699982.0
2005-11-22 04:30:00,87.559,87.586,87.492,87.522,5531500008.0
2005-11-22 05:00:00,87.527,87.537,87.46,87.509,5721099992.0
2005-11-22 05:30:00,87.506,87.535,87.458,87.523,5763699988.0
2005-11-22 06:00:00,87.493,87.527,87.39,87.405,5832199980.0
2005-11-22 06:30:00,87.396,87.441,87.352,87.425,5055499993.0
2005-11-22 07:00:00,87.41,87.462,87.356,87.445,5744299979.0
2005-11-22 07:30:00,87.422,87.441,87.32,87.382,5145399999.0
2005-11-22 08:00:00,87.375,87.442,87.348,87.416,5719099983.0
2005-11-22 08:30:00,87.423,87.486,87.37,87.415,5647499987.0
2005-11-22 09:00:00,87.412,87.444,87.312,87.354,5534499987.0
2005-11-22 09:30:00,87.366,87.399,87.285,87.307,5841999995.0
2005-11-22 10:00:00,87.315,87.395,87.3,87.384,5382599978.0
2005-11-22 10:30:00,87.39,87.509,87.352,87.507,6004599991.0
2005-11-22 11:00:00,87.508,87.548,87.434,87.483,5283200003.0
2005-11-22 11:30:00,87.486,87.504,87.396,87.49,5951599973.0
2005-11-22 12:00:00,87.475,87.529,87.384,87.426,5329000001.0
2005-11-22 12:30:00,87.415,87.455,87.371,87.414,5678999996.0
2005-11-22 13:00:00,87.395,87.452,87.379,87.397,5625500011.0
2005-11-22 13:30:00,87.392,87.437,87.309,87.409,6056799986.0
2005-11-22 14:00:00,87.417,87.5,87.361,87.456,5838200003.0
2005-11-22 14:30:00,87.44,87.535,87.379,87.399,5374900002.0
2005-11-22 15:00:00,87.385,87.499,87.36,87.471,6027799988.0
2005-11-22 15:30:00,87.458,87.49,87.377,87.451,5833199981.0
2005-11-22 16:00:00,87.422,87.442,87.343,87.352,5638999983.0
2005-11-22 16:30:00,87.359,87.472,87.349,87.465,5776599999.0
2005-11-22 17:00:00,87.465,87.503,87.39,87.457,5389299979.0
2005-11-22 17:30:00,87.458,87.491,87.372,87.49,5682799989.0
2005-11-22 18:00:00,87.443,87.73,87.443,87.547,45781999914.0
2005-11-22 18:30:00,87.54,87.662,87.51,87.633,29605899921.0
2005-11-22 19:00:00,87.618,87.66,87.543,87.595,18686699950.0
2005-11-22 19:30:00,87.592,87.687,87.569,87.64,18275899956.0
2005-11-22 20:00:00,87.646,87.651,87.517,87.57,18056099989.0
2005-11-22 20:30:00,87.567,87.678,87.548,87.64,25389999950.0
2005-11-22 21:00:00,87.632,87.718,87.546,87.673,20873099941.0
2005-11-22 21:30:00,87.665,87.692,87.596,87.68,10457599962.0
2005-11-22 22:00:00,87.69,87.713,87.559,87.604,10927699993.0
2005-11-22 22:30:00,87.609,87.633,87.515,87.515,10069999979.0
2005-11-22 23:00:00,87.571,87.611,87.482,87.599,5994099999.0
2005-11-22 23:30:00,87.598,87.602,87.431,87.53,5373399981.0
2005-11-23 00:00:00,87.543,87.624,87.487,87.592,5967099982.0
2005-11-23 00:30:00,87.568,87.662,87.555,87.598,6029799985.0
2005-11-23 01:00:00,87.601,87.63,87.529,87.577,6290199960.0
2005-11-23 01:30:00,87.573,87.62,87.524,87.559,5430999980.0
2005-11-23 02:00:00,87.562,87.577,87.478,87.531,5560099996.0
2005-11-23 02:30:00,87.538,87.591,87.48,87.56,5671999979.0
2005-11-23 03:00:00,87.571,87.592,87.438,87.454,5951999976.0
2005-11-23 03:30:00,87.455,87.492,87.372,87.427,5857799974.0
2005-11-23 04:00:00,87.413,87.468,87.373,87.373,5649999990.0
2005-11-23 04:30:00,87.381,87.441,87.362,87.417,6099199997.0
2005-11-23 05:00:00,87.422,87.433,87.365,87.417,5460399988.0
2005-11-23 05:30:00,87.416,87.472,87.388,87.425,5769699979.0
2005-11-23 06:00:00,87.418,87.441,87.331,87.347,5244199980.0
2005-11-23 06:30:00,87.364,87.416,87.341,87.398,5498600000.0
2005-11-23 07:00:00,87.417,87.493,87.385,87.453,5688299991.0
2005-11-23 07:30:00,87.442,87.498,87.411,87.461,5894999994.0
2005-11-23 08:00:00,87.47,87.482,87.344,87.463,5425199996.0
2005-11-23 08:30:00,87.459,87.5,87.397,87.437,5929899992.0
2005-11-23 09:00:00,87.423,87.48,87.372,87.444,5430799981.0
2005-11-23 09:30:00,87.43,87.517,87.401,87.487,6047699991.0
2005-11-23 10:00:00,87.472,87.512,87.306,87.316,5469400005.0
2005-11-23 10:30:00,87.311,87.435,87.285,87.34,6589999987.0
2005-11-23 11:00:00,87.321,87.409,87.279,87.343,5728599978.0
2005-11-23 11:30:00,87.343,87.538,87.313,87.495,6520499958.0
2005-11-23 12:00:00,87.514,87.575,87.472,87.512,6021399979.0
2005-11-23 12:30:00,87.501,87.526,87.372,87.412,5813399981.0
2005-11-23 13:00:00,87.405,87.467,87.37,87.43,5726800003.0
2005-11-23 13:30:00,87.401,87.466,87.34,87.352,6669499988.0
2005-11-23 14:00:00,87.378,87.452,87.323,87.422,5215899979.0
2005-11-23 14:30:00,87.442,87.481,87.388,87.462,5172400013.0
2005-11-23 15:00:00,87.447,87.503,87.31,87.42,5982000004.0
2005-11-23 15:30:00,87.393,87.477,87.312,87.45,5310800000.0
2005-11-23 16:00:00,87.451,87.451,87.327,87.327,5749899964.0
2005-11-23 16:30:00,87.338,87.4,87.217,87.332,6174899972.0
2005-11-23 17:00:00,87.33,87.444,87.296,87.397,5721299994.0
2005-11-23 17:30:00,87.394,87.596,87.349,87.585,5513000005.0
2005-11-23 18:00:00,87.537,87.72,87.447,87.564,46760899872.0
2005-11-23 18:30:00,87.558,87.636,87.515,87.634,28339099925.0
2005-11-23 19:00:00,87.62,87.661,87.486,87.587,18912799974.0
2005-11-23 19:30:00,87.588,87.601,87.489,87.576,18536399950.0
2005-11-23 20:00:00,87.59,87.645,87.553,87.616,18434299962.0
2005-11-23 20:30:00,87.627,87.691,87.61,87.673,25701599952.0
2005-11-23 21:00:00,87.678,87.688,87.579,87.616,21319499923.0
2005-11-23 21:30:00,87.605,87.638,87.564,87.59,11097100005.0
2005-11-23 22:00:00,87.595,87.607,87.525,87.54,10786900020.0
2005-11-23 22:30:00,87.537,87.552,87.45,87.491,10308399991.0
2005-11-23 23:00:00,87.517,87.555,87.465,87.545,5329299995.0
2005-11-23 23:30:00,87.545,87.555,87.463,87.522,5409899996.0
2005-11-24 00:00:00,87.544,87.593,87.486,87.572,5525099996.0
2005-11-24 00:30:00,87.58,87.624,87.521,87.58,5555999985.0
2005-11-24 01:00:00,87.579,87.64,87.564,87.622,5897199975.0
2005-11-24 01:30:00,87.625,87.658,87.517,87.615,5683999994.0
2005-11-24 02:00:00,87.6,87.633,87.549,87.615,5964599972.0
2005-11-24 02:30:00,87.625,87.625,87.503,87.515,5810699982.0
2005-11-24 03:00:00,87.499,87.56,87.469,87.523,5798199996.0
2005-11-24 03:30:00,87.528,87.593,87.486,87.537,5458399985.0
2005-11-24 04:00:00,87.538,87.638,87.505,87.582,5225199995.0
2005-11-24 04:30:00,87.576,87.678,87.555,87.634,5669400010.0
2005-11-24 05:00:00,87.641,87.658,87.57,87.62,5712499990.0
2005-11-24 05:30:00,87.629,87.648,87.555,87.6,5206999977.0
2005-11-24 06:00:00,87.604,87.64,87.566,87.615,5029399995.0
2005-11-24 06:30:00,87.592,87.666,87.581,87.632,5553699988.0
2005-11-24 07:00:00,87.625,87.676,87.594,87.652,5925699982.0
2005-11-24 07:30:00,87.665,87.704,87.615,87.665,5616299993.0
2005-11-24 08:00:00,87.665,87.708,87.633,87.69,5449299986.0
2005-11-24 08:30:00,87.68,87.695,87.624,87.677,5388699983.0
2005-11-24 09:00:00,87.667,87.688,87.525,87.562,5558600000.0
2005-11-24 09:30:00,87.565,87.607,87.518,87.579,5585699998.0
2005-11-24 10:00:00,87.571,87.667,87.555,87.628,5473399973.0
2005-11-24 10:30:00,87.648,87.775,87.569,87.769,5973699985.0
2005-11-24 11:00:00,87.754,87.81,87.711,87.738,5141900005.0
2005-11-24 11:30:00,87.738,87.827,87.681,87.793,6298399977.0
2005-11-24 12:00:00,87.779,87.823,87.725,87.776,5807799971.0
2005-11-24 12:30:00,87.758,87.848,87.741,87.743,5658999989.0
2005-11-24 13:00:00,87.741,87.814,87.677,87.738,5824899998.0
2005-11-24 13:30:00,87.722,87.858,87.722,87.816,6106299977.0
2005-11-24 14:00:00,87.836,87.837,87.753,87.783,5817999984.0
2005-11-24 14:30:00,87.76,87.837,87.73,87.83,5059099989.0
2005-11-24 15:00:00,87.801,87.84,87.701,87.803,5880200001.0
2005-11-24 15:30:00,87.786,87.846,87.737,87.776,5871599978.0
2005-11-24 16:00:00,87.769,87.863,87.735,87.84,5777899976.0
2005-11-24 16:30:00,87.862,87.906,87.825,87.874,5734899993.0
2005-11-24 17:00:00,87.863,87.915,87.819,87.844,5484999984.0
2005-11-24 17:30:00,87.822,87.89,87.781,87.867,6018599995.0
2005-11-24 18:00:00,87.854,87.953,87.789,87.825,46066599903.0
2005-11-24 18:30:00,87.808,87.865,87.701,87.787,29087999954.0
2005-11-24 19:00:00,87.798,87.892,87.746,87.889,18398899971.0
2005-11-24 19:30:00,87.874,87.905,87.831,87.865,18325799970.0
2005-11-24 20:00:00,87.869,87.891,87.802,87.825,19480399984.0
2005-11-24 20:30:00,87.832,87.865,87.812,87.827,25703099953.0
2005-11-24 21:00:00,87.837,87.9,87.821,87.85,20615799980.0
2005-11-24 21:30:00,87.855,87.905,87.829,87.895,10909699987.0
2005-11-24 22:00:00,87.877,87.897,87.835,87.868,10789599983.0
2005-11-24 22:30:00,87.865,87.88,87.771,87.771,9861199993.0
2005-11-24 23:00:00,87.845,87.867,87.776,87.842,5706099998.0
2005-11-24 23:30:00,87.856,87.885,87.772,87.82,5527499963.0
2005-11-25 00:00:00,87.817,87.858,87.779,87.81,5991499985.0
2005-11-25 00:30:00,87.816,87.82,87.712,87.78,5733400000.0
2005-11-25 01:00:00,87.777,87.826,87.746,87.822,5831699986.0
2005-11-25 01:30:00,87.828,87.912,87.715,87.782,5790099993.0
2005-11-25 02:00:00,87.772,87.879,87.739,87.825,5772199988.0
2005-11-25 02:30:00,87.819,87.918,87.79,87.871,5467299995.0
2005-11-25 03:00:00,87.861,87.887,87.799,87.804,5615599981.0
2005-11-25 03:30:00,87.832,87.841,87.735,87.787,5489399983.0
2005-11-25 04:00:00,87.785,87.834,87.747,87.784,5294599996.0
2005-11-25 04:30:00,87.792,87.85,87.784,87.819,5324799990.0
2005-11-25 05:00:00,87.842,87.875,87.812,87.845,5407899990.0
2005-11-25 05:30:00,87.835,87.876,87.814,87.835,5529299993.0
2005-11-25 06:00:00,87.823,87.898,87.81,87.83,5563499987.0
2005-11-25 06:30:00,87.841,87.868,87.714,87.751,5750799984.0
2005-11-25 07:00:00,87.74,87.762,87.648,87.726,5605599990.0
2005-11-25 07:30:00,87.718,87.749,87.639,87.693,5637699969.0
2005-11-25 08:00:00,87.68,87.748,87.635,87.735,5593699982.0
2005-11-25 08:30:00,87.743,87.784,87.688,87.705,5354900001.0
2005-11-25 09:00:00,87.698,87.719,87.638,87.66,5541399985.0
2005-11-25 09:30:00,87.657,87.704,87.628,87.668,5722699985.0
2005-11-25 10:00:00,87.651,87.732,87.627,87.686,5469700004.0
2005-11-25 10:30:00,87.676,87.832,87.652,87.799,5643899995.0
2005-11-25 11:00:00,87.808,87.825,87.751,87.8,5282199997.0
2005-11-25 11:30:00,87.813,87.838,87.752,87.766,6408299982.0
2005-11-25 12:00:00,87.781,87.893,87.763,87.871,6326499990.0
2005-11-25 12:30:00,87.887,87.916,87.785,87.845,5717199985.0
2005-11-25 13:00:00,87.838,87.895,87.818,87.872,5685099992.0
2005-11-25 13:30:00,87.853,87.929,87.853,87.882,5516399986.0
2005-11-25 14:00:00,87.88,87.9,87.782,87.833,5259800001.0
2005-11-25 14:30:00,87.811,87.886,87.785,87.87,5511999993.0
2005-11-25 15:00:00,87.843,87.908,87.82,87.873,5950799997.0
2005-11-25 15:30:00,87.876,87.992,87.83,87.981,5236699971.0
2005-11-25 16:00:00,87.962,88.076,87.956,88.027,5619699985.0
2005-11-25 16:30:00,88.024,88.111,87.929,88.059,5567300014.0
2005-11-25 17:00:00,88.052,88.12,88.002,88.103,5482099999.0
2005-11-25 17:30:00,88.076,88.099,87.972,88.005,5413999988.0
2005-11-25 18:00:00,87.988,88.037,87.87,87.881,45273299927.0
2005-11-25 18:30:00,87.866,87.998,87.853,87.9,30223599951.0
2005-11-25 19:00:00,87.917,87.983,87.837,87.945,17906199965.0
2005-11-25 19:30:00,87.938,87.95,87.859,87.94,17803199950.0
2005-11-25 20:00:00,87.948,88.007,87.874,87.961,19193399970.0
2005-11-25 20:30:00,87.971,88.005,87.942,87.98,25153299953.0
2005-11-25 21:00:00,87.97,88.046,87.943,87.999,21454299971.0
2005-11-25 21:30:00,87.995,88.029,87.912,87.926,11197399977.0
2005-11-25 22:00:00,87.927,87.948,87.847,87.888,10967299978.0
2005-11-25 22:30:00,87.895,87.97,87.875,87.883,9110199998.0
2005-11-25 23:00:00,87.968,88.004,87.877,87.982,5776499992.0
2005-11-25 23:30:00,87.993,88.021,87.852,87.92,5374799984.0
2005-11-28 00:00:00,87.805,87.865,87.732,87.815,6020699963.0
2005-11-28 00:30:00,87.811,87.838,87.646,87.672,5788599992.0
2005-11-28 01:00:00,87.71,87.855,87.703,87.8,5280699992.0
2005-11-28 01:30:00,87.802,87.923,87.793,87.914,5564599975.0
2005-11-28 02:00:00,87.915,87.921,87.794,87.855,5686300001.0
2005-11-28 02:30:00,87.862,87.953,87.822,87.893,5791699987.0
2005-11-28 03:00:00,87.894,87.922,87.844,87.91,5685199988.0
2005-11-28 03:30:00,87.918,87.978,87.865,87.929,5745599992.0
2005-11-28 04:00:00,87.946,87.953,87.862,87.88,5177199972.0
2005-11-28 04:30:00,87.893,87.92,87.791,87.81,5379299992.0
2005-11-28 05:00:00,87.801,87.861,87.76,87.83,5905099983.0
2005-11-28 05:30:00,87.843,87.863,87.787,87.822,5715299982.0
2005-11-28 06:00:00,87.823,87.87,87.799,87.817,5579599997.0
2005-11-28 06:30:00,87.832,87.869,87.81,87.845,5196899986.0
2005-11-28 07:00:00,87.856,87.918,87.811,87.915,5668599966.0
2005-11-28 07:30:00,87.884,87.935,87.86,87.924,5240600002.0
2005-11-28 08:00:00,87.925,87.957,87.861,87.912,5417499983.0
2005-11-28 08:30:00,87.889,87.95,87.872,87.906,5353299998.0
2005-11-28 09:00:00,87.882,87.948,87.869,87.897,5469999980.0
2005-11-28 09:30:00,87.909,87.924,87.757,87.838,5513099981.0
2005-11-28 10:00:00,87.844,87.853,87.742,87.823,5260199978.0
2005-11-28 10:30:00,87.807,87.845,87.782,87.796,6380499986.0
2005-11-28 11:00:00,87.82,87.856,87.737,87.85,5731600001.0
2005-11-28 11:30:00,87.832,87.895,87.795,87.853,6056199999.0
2005-11-28 12:00:00,87.844,87.935,87.836,87.922,5779599984.0
2005-11-28 12:30:00,87.915,87.949,87.874,87.922,5382799977.0
2005-11-28 13:00:00,87.909,87.946,87.847,87.878,6348199976.0
2005-11-28 13:30:00,87.849,87.938,87.846,87.898,5827399992.0
2005-11-28 14:00:00,87.897,87.983,87.85,87.926,5104899989.0
2005-11-28 14:30:00,87.923,87.996,87.877,87.95,5484699985.0
2005-11-28 15:00:00,87.952,88.032,87.935,88.007,5707299989.0
2005-11-28 15:30:00,88.005,88.008,87.891,87.908,5643599997.0
2005-11-28 16:00:00,87.893,87.938,87.839,87.92,5573299981.0
2005-11-28 16:30:00,87.914,87.969,87.78,87.816,5658500002.0
2005-11-28 17:00:00,87.845,87.984,87.812,87.982,5804800002.0
2005-11-28 17:30:00,87.978,88.007,87.772,87.795,5852699994.0
2005-11-28 18:00:00,87.747,88.0,87.747,87.88,43064299885.0
2005-11-28 18:30:00,87.884,87.961,87.8,87.923,27834699921.0
2005-11-28 19:00:00,87.924,87.945,87.838,87.88,19788899923.0
2005-11-28 19:30:00,87.897,87.934,87.788,87.812,17734999975.0
2005-11-28 20:00:00,87.823,88.103,87.806,88.007,18811599947.0
2005-11-28 20:30:00,87.985,88.174,87.916,88.148,24577099941.0
2005-11-28 21:00:00,88.149,88.204,88.047,88.13,21024499932.0
2005-11-28 21:30:00,88.126,88.189,88.037,88.054,11299599955.0
2005-11-28 22:00:00,88.069,88.21,88.058,88.172,10571199977.0
2005-11-28 22:30:00,88.157,88.207,88.086,88.087,9567600011.0
2005-11-28 23:00:00,88.175,88.215,88.055,88.071,5907299994.0
2005-11-28 23:30:00,88.101,88.199,88.055,88.079,5422499979.0
2005-11-29 00:00:00,88.104,88.21,88.086,88.142,6281499996.0
2005-11-29 00:30:00,88.14,88.188,88.091,88.113,5338899991.0
2005-11-29 01:00:00,88.117,88.215,88.069,88.182,5468899990.0
2005-11-29 01:30:00,88.174,88.203,88.004,88.1,5728499990.0
2005-11-29 02:00:00,88.103,88.193,88.074,88.18,5850999992.0
2005-11-29 02:30:00,88.18,88.32,88.144,88.218,6134399989.0
2005-11-29 03:00:00,88.196,88.343,88.162,88.305,6137899986.0
2005-11-29 03:30:00,88.332,88.352,88.235,88.289,6199399997.0
2005-11-29 04:00:00,88.29,88.395,88.23,88.333,4958100003.0
2005-11-29 04:30:00,88.355,88.388,88.279,88.291,5837999983.0
2005-11-29 05:00:00,88.295,88.313,88.198,88.243,5729699996.0
2005-11-29 05:30:00,88.235,88.303,88.159,88.175,5620399978.0
2005-11-29 06:00:00,88.172,88.247,88.147,88.212,5439899995.0
2005-11-29 06:30:00,88.189,88.224,88.147,88.179,5217999989.0
2005-11-29 07:00:00,88.162,88.225,88.113,88.198,5407399984.0
2005-11-29 07:30:00,88.192,88.211,88.101,88.164,5207899982.0
2005-11-29 08:00:00,88.178,88.226,88.134,88.17,5567699990.0
2005-11-29 08:30:00,88.165,88.177,88.042,88.057,5350099979.0
2005-11-29 09:00:00,88.036,88.136,88.012,88.104,5372799992.0
2005-11-29 09:30:00,88.112,88.161,88.066,88.13,5522199998.0
2005-11-29 10:00:00,88.149,88.183,88.068,88.141,5986499975.0
2005-11-29 10:30:00,88.129,88.222,88.129,88.182,5961699994.0
2005-11-29 11:00:00,88.179,88.241,88.136,88.223,5629299991.0
2005-11-29 11:30:00,88.204,88.218,88.097,88.135,6435300004.0
2005-11-29 12:00:00,88.114,88.201,88.092,88.153,5642699985.0
2005-11-29 12:30:00,88.135,88.21,88.09,88.125,5555099984.0
2005-11-29 13:00:00,88.113,88.171,88.052,88.14,5653599990.0
2005-11-29 13:30:00,88.127,88.189,88.106,88.171,6051199997.0
2005-11-29 14:00:00,88.165,88.281,88.143,88.269,5397899987.0
2005-11-29 14:30:00,88.244,88.295,88.154,88.202,4877199981.0
2005-11-29 15:00:00,88.18,88.272,88.176,88.203,6197299987.0
2005-11-29 15:30:00,88.174,88.268,88.147,88.234,5813499991.0
2005-11-29 16:00:00,88.221,88.247,88.073,88.117,5557699985.0
2005-11-29 16:30:00,88.111,88.188,88.095,88.125,5599200001.0
2005-11-29 17:00:00,88.12,88.254,88.091,88.161,5788499996.0
2005-11-29 17:30:00,88.136,88.29,88.129,88.267,5673999991.0
2005-11-29 18:00:00,88.27,88.34,88.143,88.202,45364499933.0
2005-11-29 18:30:00,88.194,88.257,88.162,88.255,28603199947.0
2005-11-29 19:00:00,88.248,88.298,88.134,88.22,18267099955.0
2005-11-29 19:30:00,88.237,88.288,88.193,88.241,17951899945.0
2005-11-29 20:00:00,88.242,88.319,88.202,88.26,19378499956.0
2005-11-29 20:30:00,88.265,88.294,88.182,88.224,25296699957.0
2005-11-29 21:00:00,88.227,88.249,88.165,88.192,21539799968.0
2005-11-29 21:30:00,88.174,88.218,88.132,88.198,11453999990.0
2005-11-29 22:00:00,88.203,88.244,88.159,88.203,10483399985.0
2005-11-29 22:30:00,88.218,88.287,88.171,88.222,8915599989.0
2005-11-29 23:00:00,88.27,88.305,88.19,88.282,5570099984.0
2005-11-29 23:30:00,88.3,88.355,88.233,88.25,5948099995.0
2005-11-30 00:00:00,88.245,88.285,88.195,88.254,5824899977.0
2005-11-30 00:30:00,88.255,88.265,88.2,88.222,5667500015.0
2005-11-30 01:00:00,88.228,88.305,88.203,88.279,6107800003.0
2005-11-30 01:30:00,88.263,88.311,88.246,88.291,5530099974.0
2005-11-30 02:00:00,88.295,88.32,88.195,88.239,5486599989.0
2005-11-30 02:30:00,88.288,88.36,88.233,88.337,5903999976.0
2005-11-30 03:00:00,88.336,88.372,88.276,88.326,5867399988.0
2005-11-30 03:30:00,88.334,88.365,88.291,88.315,5494099984.0
2005-11-30 04:00:00,88.325,88.362,88.295,88.313,4775700013.0
2005-11-30 04:30:00,88.317,88.363,88.289,88.337,6035999965.0
2005-11-30 05:00:00,88.332,88.371,88.275,88.327,6049299982.0
2005-11-30 05:30:00,88.346,88.369,88.265,88.265,5317299986.0
2005-11-30 06:00:00,88.28,88.315,88.223,88.229,5538699973.0
2005-11-30 06:30:00,88.235,88.31,88.209,88.296,5933099986.0
2005-11-30 07:00:00,88.281,88.298,88.17,88.17,5832999986.0
2005-11-30 07:30:00,88.187,88.198,88.064,88.108,5713199991.0
2005-11-30 08:00:00,88.102,88.159,88.039,88.107,5517899994.0
2005-11-30 08:30:00,88.091,88.138,88.041,88.088,6112199985.0
2005-11-30 09:00:00,88.084,88.156,88.032,88.059,5148200018.0
2005-11-30 09:30:00,88.044,88.171,88.044,88.148,5186400004.0
2005-11-30 10:00:00,88.147,88.238,88.117,88.219,5740600007.0
2005-11-30 10:30:00,88.216,88.331,88.187,88.284,6439499956.0
2005-11-30 11:00:00,88.287,88.358,88.231,88.331,5308499994.0
2005-11-30 11:30:00,88.337,88.337,88.257,88.317,6059599981.0
2005-11-30 12:00:00,88.293,88.371,88.264,88.333,5932999963.0
2005-11-30 12:30:00,88.324,88.363,88.258,88.298,5793800003.0
2005-11-30 13:00:00,88.29,88.354,88.276,88.333,5381099972.0
2005-11-30 13:30:00,88.324,88.38,88.272,88.38,6239200012.0
2005-11-30 14:00:00,88.385,88.398,88.284,88.335,5554699978.0
2005-11-30 14:30:00,88.312,88.349,88.251,88.326,5100399981.0
2005-11-30 15:00:00,88.323,88.392,88.244,88.33,5435999982.0
2005-11-30 15:30:00,88.293,88.406,88.265,88.312,5709199999.0
2005-11-30 16:00:00,88.301,88.343,88.198,88.233,5338299999.0
2005-11-30 16:30:00,88.249,88.307,88.167,88.302,5633399972.0
2005-11-30 17:00:00,88.32,88.437,88.289,88.42,5659899989.0
2005-11-30 17:30:00,88.409,88.529,88.349,88.529,5991199995.0
2005-11-30 18:00:00,88.513,88.56,88.341,88.454,45474799924.0
2005-11-30 18:30:00,88.439,88.571,88.377,88.417,28969499932.0
2005-11-30 19:00:00,88.416,88.556,88.407,88.536,18736399955.0
2005-11-30 19:30:00,88.537,88.537,88.456,88.482,17354099987.0
2005-11-30 20:00:00,88.485,88.511,88.415,88.444,18801199990.0
2005-11-30 20:30:00,88.467,88.535,88.451,88.492,24306499970.0
2005-11-30 21:00:00,88.482,88.537,88.433,88.519,21562899974.0
2005-11-30 21:30:00,88.525,88.573,88.478,88.572,11542699958.0
2005-11-30 22:00:00,88.552,88.624,88.521,88.599,10983599988.0
2005-11-30 22:30:00,88.594,88.594,88.395,88.453,9676999980.0
2005-11-30 23:00:00,88.473,88.492,88.382,88.407,5624300003.0
2005-11-30 23:30:00,88.415,88.457,88.267,88.293,5393899983.0
2005-12-01 00:00:00,88.332,88.539,88.332,88.508,6124600010.0
2005-12-01 00:30:00,88.465,88.578,88.4,88.558,5775699988.0
2005-12-01 01:00:00,88.558,88.587,88.494,88.573,5648899993.0
2005-12-01 01:30:00,88.555,88.62,88.481,88.576,5558699986.0
2005-12-01 02:00:00,88.577,88.606,88.487,88.554,5847799989.0
2005-12-01 02:30:00,88.537,88.552,88.438,88.444,6004899986.0
2005-12-01 03:00:00,88.443,88.484,88.364,88.414,5903200000.0
2005-12-01 03:30:00,88.414,88.505,88.397,88.485,5468899995.0
2005-12-01 04:00:00,88.497,88.52,88.397,88.409,5302099990.0
2005-12-01 04:30:00,88.432,88.515,88.405,88.5,6341300002.0
2005-12-01 05:00:00,88.491,88.509,88.424,88.433,6242600011.0
2005-12-01 05:30:00,88.433,88.478,88.406,88.469,5530799992.0
2005-12-01 06:00:00,88.45,88.513,88.434,88.48,5319599999.0
2005-12-01 06:30:00,88.479,88.501,88.417,88.474,5763800007.0
2005-12-01 07:00:00,88.475,88.491,88.417,88.473,5625399997.0
2005-12-01 07:30:00,88.476,88.573,88.441,88.547,5453599979.0
2005-12-01 08:00:00,88.545,88.572,88.458,88.559,5410200004.0
2005-12-01 08:30:00,88.558,88.615,88.495,88.59,5488899985.0
2005-12-01 09:00:00,88.578,88.617,88.535,88.582,5510299987.0
2005-12-01 09:30:00,88.593,88.673,88.551,88.634,5618999996.0
2005-12-01 10:00:00,88.641,88.714,88.61,88.712,4863799986.0
2005-12-01 10:30:00,88.69,88.829,88.672,88.785,6121799986.0
2005-12-01 11:00:00,88.776,88.839,88.702,88.81,5669499982.0
2005-12-01 11:30:00,88.798,88.834,88.683,88.825,5929399981.0
2005-12-01 12:00:00,88.822,88.868,88.773,88.835,5439899992.0
2005-12-01 12:30:00,88.845,88.875,88.787,88.848,5463499982.0
2005-12-01 13:00:00,88.831,88.934,88.714,88.891,5964299991.0
2005-12-01 13:30:00,88.862,89.013,88.84,88.989,6239799978.0
2005-12-01 14:00:00,89.006,89.037,88.909,88.956,5650199994.0
2005-12-01 14:30:00,88.951,89.066,88.886,89.052,6005299980.0
2005-12-01 15:00:00,89.043,89.055,88.942,89.001,6202199992.0
2005-12-01 15:30:00,88.997,89.144,88.946,89.072,5632599980.0
2005-12-01 16:00:00,89.09,89.114,89.0,89.076,5941099975.0
2005-12-01 16:30:00,89.066,89.143,89.019,89.132,5426499994.0
2005-12-01 17:00:00,89.111,89.192,89.077,89.173,5494899982.0
2005-12-01 17:30:00,89.168,89.253,89.147,89.218,5363299979.0
2005-12-01 18:00:00,89.193,89.46,89.19,89.314,43050699883.0
2005-12-01 18:30:00,89.313,89.429,89.283,89.314,28807199990.0
2005-12-01 19:00:00,89.321,89.505,89.292,89.489,18985199949.0
2005-12-01 19:30:00,89.508,89.548,89.447,89.493,17998799965.0
2005-12-01 20:00:00,89.505,89.586,89.468,89.571,19205799969.0
2005-12-01 20:30:00,89.573,89.576,89.435,89.465,25173999998.0
2005-12-01 21:00:00,89.469,89.515,89.342,89.366,20626299954.0
2005-12-01 21:30:00,89.365,89.38,89.241,89.324,10833899972.0
2005-12-01 22:00:00,89.306,89.368,89.237,89.361,11193999963.0
2005-12-01 22:30:00,89.338,89.391,89.198,89.246,9855399987.0
2005-12-01 23:00:00,89.277,89.378,89.208,89.338,5965799989.0
2005-12-01 23:30:00,89.352,89.506,89.299,89.437,5572899994.0
2005-12-02 00:00:00,89.457,89.493,89.368,89.42,5960599993.0
2005-12-02 00:30:00,89.411,89.419,89.285,89.364,5401899985.0
2005-12-02 01:00:00,89.369,89.462,89.329,89.355,5357499985.0
2005-12-02 01:30:00,89.359,89.41,89.304,89.345,5901399992.0
2005-12-02 02:00:00,89.334,89.407,89.325,89.375,5610699982.0
2005-12-02 02:30:00,89.376,89.528,89.323,89.495,5592599982.0
2005-12-02 03:00:00,89.485,89.494,89.402,89.428,6091499988.0
2005-12-02 03:30:00,89.457,89.488,89.409,89.459,5660599978.0
2005-12-02 04:00:00,89.457,89.471,89.371,89.429,5466799981.0
2005-12-02 04:30:00,89.434,89.462,89.37,89.46,5381299987.0
2005-12-02 05:00:00,89.475,89.529,89.429,89.515,5843699980.0
2005-12-02 05:30:00,89.507,89.573,89.451,89.523,5810399990.0
2005-12-02 06:00:00,89.512,89.597,89.48,89.56,5723399973.0
2005-12-02 06:30:00,89.568,89.589,89.477,89.505,5234299993.0
2005-12-02 07:00:00,89.49,89.514,89.432,89.478,5587599998.0
2005-12-02 07:30:00,89.459,89.52,89.454,89.495,5433700003.0
2005-12-02 08:00:00,89.469,89.555,89.458,89.555,5930600007.0
2005-12-02 08:30:00,89.548,89.548,89.455,89.533,5317800003.0
2005-12-02 09:00:00,89.531,89.63,89.477,89.61,5344399988.0
2005-12-02 09:30:00,89.62,89.646,89.551,89.588,5253999999.0
2005-12-02 10:00:00,89.583,89.647,89.531,89.622,5095299991.0
2005-12-02 10:30:00,89.639,89.75,89.619,89.74,6399700009.0
2005-12-02 11:00:00,89.733,89.77,89.696,89.748,5610499987.0
2005-12-02 11:30:00,89.764,89.791,89.689,89.733,6214199974.0
2005-12-02 12:00:00,89.714,89.75,89.686,89.735,5153699994.0
2005-12-02 12:30:00,89.715,89.833,89.691,89.83,5912500003.0
2005-12-02 13:00:00,89.83,89.86,89.77,89.816,5894699996.0
2005-12-02 13:30:00,89.821,89.884,89.803,89.832,6175699962.0
2005-12-02 14:00:00,89.838,89.878,89.799,89.845,5398700004.0
2005-12-02 14:30:00,89.834,89.913,89.83,89.88,5205299985.0
2005-12-02 15:00:00,89.862,89.963,89.825,89.857,6015499997.0
2005-12-02 15:30:00,89.841,90.058,89.828,90.013,5691199988.0
2005-12-02 16:00:00,90.03,90.043,89.83,89.959,5380099987.0
2005-12-02 16:30:00,89.949,90.13,89.948,90.13,5862099988.0
2005-12-02 17:00:00,90.14,90.292,90.14,90.232,6148499969.0
2005-12-02 17:30:00,90.23,90.257,89.682,89.999,5669599984.0
2005-12-02 18:00:00,90.01,90.17,89.727,89.875,44134399897.0
2005-12-02 18:30:00,89.85,90.192,89.796,90.121,28845299940.0
2005-12-02 19:00:00,90.125,90.135,89.973,90.084,18243299959.0
2005-12-02 19:30:00,90.064,90.208,90.048,90.208,18629299974.0
2005-12-02 20:00:00,90.197,90.221,90.143,90.189,19893800001.0
2005-12-02 20:30:00,90.186,90.222,90.146,90.181,23962799973.0
2005-12-02 21:00:00,90.187,90.261,90.163,90.225,20916299963.0
2005-12-02 21:30:00,90.203,90.258,90.155,90.258,11056099956.0
2005-12-02 22:00:00,90.253,90.27,90.149,90.16,10806499946.0
2005-12-02 22:30:00,90.171,90.219,90.112,90.13,9936999981.0
2005-12-02 23:00:00,90.217,90.225,90.142,90.203,6049700001.0
2005-12-02 23:30:00,90.208,90.268,90.126,90.15,5556499988.0
2005-12-05 00:00:00,90.385,90.422,90.253,90.381,5944299988.0
2005-12-05 00:30:00,90.373,90.446,90.337,90.404,5873999988.0
2005-12-05 01:00:00,90.415,90.507,90.388,90.481,5754599990.0
2005-12-05 01:30:00,90.497,90.506,90.342,90.353,5620299995.0
2005-12-05 02:00:00,90.372,90.387,90.218,90.276,5415299968.0
2005-12-05 02:30:00,90.31,90.409,90.275,90.332,6034999988.0
2005-12-05 03:00:00,90.35,90.398,90.263,90.384,5892099994.0
2005-12-05 03:30:00,90.387,90.532,90.354,90.47,5617399988.0
2005-12-05 04:00:00,90.484,90.547,90.449,90.485,6082299992.0
2005-12-05 04:30:00,90.51,90.567,90.47,90.524,5613399989.0
2005-12-05 05:00:00,90.532,90.551,90.46,90.49,5837299987.0
2005-12-05 05:30:00,90.51,90.515,90.39,90.442,5522999996.0
2005-12-05 06:00:00,90.44,90.466,90.366,90.443,5706299996.0
2005-12-05 06:30:00,90.42,90.507,90.415,90.466,5776299981.0
2005-12-05 07:00:00,90.465,90.51,90.433,90.465,5855099968.0
2005-12-05 07:30:00,90.445,90.471,90.38,90.422,5781599976.0
2005-12-05 08:00:00,90.448,90.49,90.41,90.458,5474099990.0
2005-12-05 08:30:00,90.455,90.553,90.434,90.552,5843599997.0
2005-12-05 09:00:00,90.525,90.615,90.483,90.61,5666999994.0
2005-12-05 09:30:00,90.614,90.687,90.547,90.611,5824499982.0
2005-12-05 10:00:00,90.61,90.692,90.585,90.625,5923999994.0
2005-12-05 10:30:00,90.611,90.705,90.596,90.629,5894699983.0
2005-12-05 11:00:00,90.628,90.685,90.529,90.557,5831599976.0
2005-12-05 11:30:00,90.557,90.591,90.497,90.533,5956099987.0
2005-12-05 12:00:00,90.532,90.652,90.463,90.633,5253999988.0
2005-12-05 12:30:00,90.61,90.634,90.526,90.555,5357599985.0
2005-12-05 13:00:00,90.568,90.607,90.519,90.607,5784199967.0
2005-12-05 13:30:00,90.596,90.616,90.501,90.525,6653699988.0
2005-12-05 14:00:00,90.523,90.651,90.453,90.633,5571399984.0
2005-12-05 14:30:00,90.61,90.666,90.537,90.565,5255899989.0
2005-12-05 15:00:00,90.554,90.623,90.485,90.617,6063799994.0
2005-12-05 15:30:00,90.601,90.697,90.567,90.641,5587399991.0
2005-12-05 16:00:00,90.636,90.668,90.565,90.648,5375599989.0
2005-12-05 16:30:00,90.671,90.706,90.601,90.643,6172099996.0
2005-12-05 17:00:00,90.657,90.705,90.598,90.674,5710799985.0
2005-12-05 17:30:00,90.663,90.698,90.576,90.67,5228599983.0
2005-12-05 18:00:00,90.627,90.9,90.624,90.725,44157399901.0
2005-12-05 18:30:00,90.704,90.79,90.68,90.767,29586599957.0
2005-12-05 19:00:00,90.762,90.873,90.745,90.859,18761199960.0
2005-12-05 19:30:00,90.863,90.876,90.763,90.794,18118099992.0
2005-12-05 20:00:00,90.789,90.871,90.762,90.795,18926499970.0
2005-12-05 20:30:00,90.786,90.831,90.722,90.824,25205399940.0
2005-12-05 21:00:00,90.822,90.842,90.735,90.816,21128699918.0
2005-12-05 21:30:00,90.794,90.835,90.692,90.758,11457399992.0
2005-12-05 22:00:00,90.792,90.792,90.707,90.731,10846699970.0
2005-12-05 22:30:00,90.706,90.756,90.577,90.692,10369799993.0
2005-12-05 23:00:00,90.692,90.75,90.609,90.712,5742199975.0
2005-12-05 23:30:00,90.705,90.844,90.692,90.77,5437600004.0
2005-12-06 00:00:00,90.726,90.816,90.654,90.75,6583899997.0
2005-12-06 00:30:00,90.754,90.845,90.726,90.841,5367599990.0
2005-12-06 01:00:00,90.828,90.867,90.788,90.793,5409599997.0
2005-12-06 01:30:00,90.805,90.817,90.682,90.693,6148599989.0
2005-12-06 02:00:00,90.701,90.815,90.682,90.797,5369699995.0
2005-12-06 02:30:00,90.817,90.838,90.719,90.759,6226599978.0
2005-12-06 03:00:00,90.768,90.831,90.718,90.785,5713199989.0
2005-12-06 03:30:00,90.809,90.872,90.776,90.832,5692600003.0
2005-12-06 04:00:00,90.828,90.837,90.773,90.773,5268900007.0
2005-12-06 04:30:00,90.778,90.817,90.763,90.812,5649399998.0
2005-12-06 05:00:00,90.808,90.837,90.749,90.823,5872799979.0
2005-12-06 05:30:00,90.813,90.835,90.757,90.793,5503999983.0
2005-12-06 06:00:00,90.806,90.875,90.762,90.862,5747899983.0
2005-12-06 06:30:00,90.863,90.879,90.81,90.85,5793299999.0
2005-12-06 07:00:00,90.853,90.865,90.794,90.836,6099999992.0
2005-12-06 07:30:00,90.837,90.898,90.817,90.858,5658599998.0
2005-12-06 08:00:00,90.858,90.91,90.809,90.872,5419899984.0
2005-12-06 08:30:00,90.855,90.925,90.844,90.894,5584999989.0
2005-12-06 09:00:00,90.887,90.964,90.866,90.919,5164299982.0
2005-12-06 09:30:00,90.936,90.995,90.909,90.971,6119999987.0
2005-12-06 10:00:00,90.973,91.058,90.932,91.055,5518099988.0
2005-12-06 10:30:00,91.053,91.21,91.032,91.174,6362099993.0
2005-12-06 11:00:00,91.169,91.285,91.127,91.22,5551099996.0
2005-12-06 11:30:00,91.224,91.329,91.119,91.155,5912599985.0
2005-12-06 12:00:00,91.151,91.243,91.071,91.11,5640499973.0
2005-12-06 12:30:00,91.102,91.143,91.043,91.093,5736199989.0
2005-12-06 13:00:00,91.074,91.107,90.994,91.09,5343099993.0
2005-12-06 13:30:00,91.078,91.132,91.015,91.092,6174399975.0
2005-12-06 14:00:00,91.084,91.184,91.023,91.134,5877599976.0
2005-12-06 14:30:00,91.107,91.202,91.052,91.182,5395299984.0
2005-12-06 15:00:00,91.154,91.183,91.066,91.107,5665500003.0
2005-12-06 15:30:00,91.08,91.17,91.014,91.143,5806399983.0
2005-12-06 16:00:00,91.145,91.17,91.017,91.061,5457999981.0
2005-12-06 16:30:00,91.044,91.118,91.017,91.073,5384699989.0
2005-12-06 17:00:00,91.078,91.123,91.012,91.072,5570099994.0
2005-12-06 17:30:00,91.049,91.173,90.983,91.15,5716499977.0
2005-12-06 18:00:00,91.157,91.225,91.045,91.12,44962599886.0
2005-12-06 18:30:00,91.097,91.154,91.061,91.07,29761799931.0
2005-12-06 19:00:00,91.077,91.198,91.057,91.136,18795099940.0
2005-12-06 19:30:00,91.147,91.147,91.002,91.07,17769599970.0
2005-12-06 20:00:00,91.083,91.1,90.999,91.015,19052499976.0
2005-12-06 20:30:00,91.026,91.105,91.013,91.035,25550199902.0
2005-12-06 21:00:00,91.032,91.089,90.989,91.08,22046900002.0
2005-12-06 21:30:00,91.057,91.103,91.022,91.07,11580599997.0
2005-12-06 22:00:00,91.052,91.097,90.962,90.995,11052299969.0
2005-12-06 22:30:00,90.979,91.02,90.903,90.903,9662299981.0
2005-12-06 23:00:00,90.993,91.018,90.904,90.974,5901899984.0
2005-12-06 23:30:00,90.992,91.012,90.874,91.0,5452599973.0
2005-12-07 00:00:00,90.99,91.024,90.933,90.999,5922099990.0
2005-12-07 00:30:00,90.987,90.993,90.895,90.903,5359200002.0
2005-12-07 01:00:00,90.898,90.925,90.83,90.856,5964899973.0
2005-12-07 01:30:00,90.859,90.891,90.779,90.794,5717999988.0
2005-12-07 02:00:00,90.797,90.845,90.684,90.694,6136799984.0
2005-12-07 02:30:00,90.7,90.732,90.352,90.445,5660700011.0
2005-12-07 03:00:00,90.453,90.657,90.453,90.605,5792000003.0
2005-12-07 03:30:00,90.639,90.729,90.597,90.725,5730400001.0
2005-12-07 04:00:00,90.727,90.764,90.612,90.612,5173000012.0
2005-12-07 04:30:00,90.639,90.658,90.537,90.599,5607699998.0
2005-12-07 05:00:00,90.609,90.691,90.561,90.638,5809100003.0
2005-12-07 05:30:00,90.641,90.672,90.57,90.668,5641499990.0
2005-12-07 06:00:00,90.661,90.689,90.505,90.59,5509200006.0
2005-12-07 06:30:00,90.587,90.627,90.544,90.562,5749699974.0
2005-12-07 07:00:00,90.561,90.572,90.472,90.494,5396800005.0
2005-12-07 07:30:00,90.491,90.513,90.373,90.43,5523099985.0
2005-12-07 08:00:00,90.455,90.48,90.369,90.439,5567599984.0
2005-12-07 08:30:00,90.431,90.521,90.419,90.427,6100199981.0
2005-12-07 09:00:00,90.414,90.453,90.231,90.322,5688099981.0
2005-12-07 09:30:00,90.336,90.434,90.276,90.294,5664699970.0
2005-12-07 10:00:00,90.276,90.459,90.203,90.425,5435899979.0
2005-12-07 10:30:00,90.428,90.437,90.365,90.411,6099099994.0
2005-12-07 11:00:00,90.419,90.45,90.325,90.422,5359499999.0
2005-12-07 11:30:00,90.422,90.458,90.342,90.431,6380599989.0
2005-12-07 12:00:00,90.426,90.472,90.346,90.382,5710799993.0
2005-12-07 12:30:00,90.363,90.43,90.272,90.393,6091999985.0
2005-12-07 13:00:00,90.39,90.422,90.324,90.388,5893500000.0
2005-12-07 13:30:00,90.372,90.446,90.318,90.402,5839999986.0
2005-12-07 14:00:00,90.4,90.416,90.304,90.349,5381899979.0
2005-12-07 14:30:00,90.338,90.375,90.28,90.35,5255499990.0
2005-12-07 15:00:00,90.337,90.376,90.24,90.334,5635699968.0
2005-12-07 15:30:00,90.33,90.457,90.304,90.346,5416599993.0
2005-12-07 16:00:00,90.322,90.343,90.272,90.274,5537999991.0
2005-12-07 16:30:00,90.261,90.43,90.249,90.381,5439599997.0
2005-12-07 17:00:00,90.382,90.397,90.322,90.373,5624799995.0
2005-12-07 17:30:00,90.37,90.417,90.331,90.341,5609299991.0
2005-12-07 18:00:00,90.318,90.48,90.29,90.419,46949899886.0
2005-12-07 18:30:00,90.397,90.497,90.263,90.268,29150899979.0
2005-12-07 19:00:00,90.269,90.427,90.269,90.379,18850099950.0
2005-12-07 19:30:00,90.377,90.407,90.307,90.378,18486999971.0
2005-12-07 20:00:00,90.395,90.488,90.325,90.414,19087999969.0
2005-12-07 20:30:00,90.407,90.479,90.39,90.417,25063299945.0
2005-12-07 21:00:00,90.42,90.529,90.318,90.367,21889499955.0
2005-12-07 21:30:00,90.389,90.491,90.356,90.491,10575999968.0
2005-12-07 22:00:00,90.476,90.513,90.363,90.47,9752599972.0
2005-12-07 22:30:00,90.469,90.508,90.372,90.372,9705799977.0
2005-12-07 23:00:00,90.45,90.487,90.352,90.395,5840099997.0
2005-12-07 23:30:00,90.398,90.47,90.323,90.442,5590199987.0
2005-12-08 00:00:00,90.463,90.511,90.414,90.434,6503199987.0
2005-12-08 00:30:00,90.441,90.474,90.39,90.455,5174899979.0
2005-12-08 01:00:00,90.439,90.472,90.384,90.43,5788300007.0
2005-12-08 01:30:00,90.429,90.485,90.399,90.456,5409999994.0
2005-12-08 02:00:00,90.457,90.497,90.366,90.395,6136699993.0
2005-12-08 02:30:00,90.427,90.55,90.416,90.469,5623499994.0
2005-12-08 03:00:00,90.482,90.504,90.306,90.314,6116599999.0
2005-12-08 03:30:00,90.336,90.369,90.223,90.249,5591499985.0
2005-12-08 04:00:00,90.231,90.248,90.036,90.081,5219600002.0
2005-12-08 04:30:00,90.07,90.114,89.987,90.003,6074399981.0
2005-12-08 05:00:00,89.995,90.092,89.909,89.926,5917099998.0
2005-12-08 05:30:00,89.947,89.961,89.794,89.908,5400099978.0
2005-12-08 06:00:00,89.904,90.009,89.904,89.977,6134799971.0
2005-12-08 06:30:00,89.973,89.996,89.912,89.967,5934000001.0
2005-12-08 07:00:00,89.948,90.027,89.921,89.976,5036499990.0
2005-12-08 07:30:00,89.957,90.052,89.916,89.969,5344900003.0
2005-12-08 08:00:00,89.99,90.023,89.79,89.893,5510599968.0
2005-12-08 08:30:00,89.9,89.969,89.859,89.934,5577899991.0
2005-12-08 09:00:00,89.943,89.996,89.915,89.97,5356299993.0
2005-12-08 09:30:00,89.99,90.004,89.9,89.936,5818599975.0
2005-12-08 10:00:00,89.943,89.978,89.851,89.912,5112199996.0
2005-12-08 10:30:00,89.915,90.035,89.883,90.035,6287899992.0
2005-12-08 11:00:00,90.037,90.07,89.962,90.032,5628199983.0
2005-12-08 11:30:00,90.008,90.048,89.914,89.948,5971200010.0
2005-12-08 12:00:00,89.96,90.005,89.912,89.976,5234999999.0
2005-12-08 12:30:00,89.977,89.986,89.848,89.928,5527599998.0
2005-12-08 13:00:00,89.913,90.005,89.891,89.968,5913200003.0
2005-12-08 13:30:00,89.959,89.983,89.903,89.953,5943499999.0
2005-12-08 14:00:00,89.962,89.999,89.878,89.953,5800699991.0
2005-12-08 14:30:00,89.95,89.987,89.867,89.982,5307299999.0
2005-12-08 15:00:00,89.954,90.122,89.885,90.102,5647599990.0
2005-12-08 15:30:00,90.077,90.242,90.076,90.23,5464400003.0
2005-12-08 16:00:00,90.215,90.283,90.197,90.253,5690799985.0
2005-12-08 16:30:00,90.228,90.279,90.157,90.166,5366099992.0
2005-12-08 17:00:00,90.18,90.191,90.033,90.118,5519099995.0
2005-12-08 17:30:00,90.137,90.269,90.083,90.244,5292499996.0
2005-12-08 18:00:00,90.225,90.356,90.1,90.268,44721299905.0
2005-12-08 18:30:00,90.265,90.333,90.195,90.242,28703099937.0
2005-12-08 19:00:00,90.218,90.27,90.047,90.093,18777899962.0
2005-12-08 19:30:00,90.095,90.202,90.074,90.119,18140099952.0
2005-12-08 20:00:00,90.14,90.155,90.057,90.112,18750699992.0
2005-12-08 20:30:00,90.132,90.251,90.114,90.205,24582399922.0
2005-12-08 21:00:00,90.19,90.221,90.068,90.103,21285399952.0
2005-12-08 21:30:00,90.105,90.19,90.079,90.115,10766699984.0
2005-12-08 22:00:00,90.14,90.199,90.091,90.141,10506999986.0
2005-12-08 22:30:00,90.126,90.223,90.048,90.051,8941799974.0
2005-12-08 23:00:00,90.12,90.278,90.092,90.239,6109500000.0
2005-12-08 23:30:00,90.251,90.268,90.111,90.149,5507899990.0
2005-12-09 00:00:00,90.166,90.254,90.115,90.205,6137799995.0
2005-12-09 00:30:00,90.193,90.279,90.177,90.182,5593999996.0
2005-12-09 01:00:00,90.185,90.286,90.173,90.241,6207199980.0
2005-12-09 01:30:00,90.252,90.329,90.187,90.265,5449299982.0
2005-12-09 02:00:00,90.291,90.382,90.229,90.366,6130999987.0
2005-12-09 02:30:00,90.385,90.577,90.355,90.545,5781299990.0
2005-12-09 03:00:00,90.53,90.564,90.386,90.412,6174299994.0
2005-12-09 03:30:00,90.42,90.463,90.354,90.394,5467599992.0
2005-12-09 04:00:00,90.384,90.448,90.36,90.375,4846299999.0
2005-12-09 04:30:00,90.396,90.424,90.348,90.38,5732100000.0
2005-12-09 05:00:00,90.407,90.407,90.313,90.359,5991300005.0
2005-12-09 05:30:00,90.364,90.523,90.346,90.491,5326400006.0
2005-12-09 06:00:00,90.473,90.516,90.439,90.485,5002099996.0
2005-12-09 06:30:00,90.492,90.556,90.476,90.533,5425399995.0
2005-12-09 07:00:00,90.547,90.592,90.486,90.556,5444899996.0
2005-12-09 07:30:00,90.548,90.593,90.496,90.496,5880699994.0
2005-12-09 08:00:00,90.509,90.519,90.401,90.411,5868999979.0
2005-12-09 08:30:00,90.42,90.443,90.319,90.341,5318799986.0
2005-12-09 09:00:00,90.348,90.4,90.319,90.352,5844600015.0
2005-12-09 09:30:00,90.34,90.549,90.332,90.529,5430099978.0
2005-12-09 10:00:00,90.509,90.557,90.376,90.397,5672699991.0
2005-12-09 10:30:00,90.417,90.424,90.288,90.317,6147899995.0
2005-12-09 11:00:00,90.315,90.352,90.263,90.314,5614699975.0
2005-12-09 11:30:00,90.305,90.332,90.228,90.288,5937699984.0
2005-12-09 12:00:00,90.256,90.283,90.19,90.259,5485199977.0
2005-12-09 12:30:00,90.258,90.28,90.16,90.255,5756399992.0
2005-12-09 13:00:00,90.255,90.375,90.221,90.359,5978599989.0
2005-12-09 13:30:00,90.342,90.385,90.302,90.302,5752199987.0
2005-12-09 14:00:00,90.304,90.444,90.276,90.397,5678299975.0
2005-12-09 14:30:00,90.413,90.449,90.374,90.432,5455999990.0
2005-12-09 15:00:00,90.412,90.512,90.341,90.44,5921099979.0
2005-12-09 15:30:00,90.433,90.484,90.371,90.432,5480599997.0
2005-12-09 16:00:00,90.424,90.53,90.395,90.516,5390899974.0
2005-12-09 16:30:00,90.495,90.579,90.412,90.443,5634699992.0
2005-12-09 17:00:00,90.453,90.598,90.346,90.55,5644099998.0
2005-12-09 17:30:00,90.557,90.619,90.511,90.589,5678499983.0
2005-12-09 18:00:00,90.589,90.7,90.513,90.572,46637199950.0
2005-12-09 18:30:00,90.56,90.658,90.525,90.603,28687399987.0
2005-12-09 19:00:00,90.601,90.654,90.56,90.6,19140599936.0
2005-12-09 19:30:00,90.609,90.627,90.555,90.581,18012599947.0
2005-12-09 20:00:00,90.578,90.615,90.523,90.6,19202999972.0
2005-12-09 20:30:00,90.589,90.615,90.524,90.55,25306399950.0
2005-12-09 21:00:00,90.565,90.576,90.464,90.568,21171399966.0
2005-12-09 21:30:00,90.569,90.591,90.453,90.472,10477799981.0
2005-12-09 22:00:00,90.495,90.594,90.461,90.58,11156600005.0
2005-12-09 22:30:00,90.579,90.585,90.419,90.431,10076599986.0
2005-12-09 23:00:00,90.518,90.598,90.433,90.533,5325599988.0
2005-12-09 23:30:00,90.547,90.56,90.438,90.473,5286200001.0
2005-12-12 00:00:00,90.362,90.428,90.303,90.403,5734199987.0
2005-12-12 00:30:00,90.398,90.422,90.324,90.422,5639799974.0
2005-12-12 01:00:00,90.411,90.553,90.394,90.522,5806899976.0
2005-12-12 01:30:00,90.521,90.558,90.485,90.547,5665699959.0
2005-12-12 02:00:00,90.548,90.659,90.496,90.638,5871699996.0
2005-12-12 02:30:00,90.637,90.762,90.61,90.748,6176499986.0
2005-12-12 03:00:00,90.731,90.845,90.723,90.753,5705599989.0
2005-12-12 03:30:00,90.747,90.811,90.715,90.747,5518100005.0
2005-12-12 04:00:00,90.75,90.855,90.729,90.815,5612799995.0
2005-12-12 04:30:00,90.81,90.921,90.777,90.882,5842799982.0
2005-12-12 05:00:00,90.905,90.934,90.751,90.768,5759100030.0
2005-12-12 05:30:00,90.783,90.841,90.762,90.794,5056399985.0
2005-12-12 06:00:00,90.789,90.818,90.737,90.795,5235999992.0
2005-12-12 06:30:00,90.778,90.819,90.76,90.798,5438599988.0
2005-12-12 07:00:00,90.779,90.842,90.772,90.827,5709699981.0
2005-12-12 07:30:00,90.82,90.876,90.778,90.818,5444600000.0
2005-12-12 08:00:00,90.815,90.865,90.77,90.829,5447999987.0
2005-12-12 08:30:00,90.802,90.87,90.79,90.811,5895799992.0
2005-12-12 09:00:00,90.824,90.929,90.799,90.895,5739099991.0
2005-12-12 09:30:00,90.872,90.926,90.834,90.917,5642599989.0
2005-12-12 10:00:00,90.903,90.917,90.743,90.772,5582600005.0
2005-12-12 10:30:00,90.757,90.85,90.713,90.752,6038000000.0
2005-12-12 11:00:00,90.741,90.772,90.66,90.69,6006599988.0
2005-12-12 11:30:00,90.694,90.76,90.645,90.679,6028599998.0
2005-12-12 12:00:00,90.688,90.693,90.47,90.492,5580800003.0
2005-12-12 12:30:00,90.491,90.642,90.462,90.618,5510899991.0
2005-12-12 13:00:00,90.612,90.658,90.557,90.566,5728899968.0
2005-12-12 13:30:00,90.565,90.655,90.549,90.613,5885699990.0
2005-12-12 14:00:00,90.613,90.613,90.489,90.548,5198799988.0
2005-12-12 14:30:00,90.53,90.62,90.508,90.57,5487299994.0
2005-12-12 15:00:00,90.539,90.603,90.31,90.484,5925799989.0
2005-12-12 15:30:00,90.469,90.515,90.367,90.495,5199999984.0
2005-12-12 16:00:00,90.493,90.545,90.435,90.501,5789299996.0
2005-12-12 16:30:00,90.497,90.644,90.47,90.569,5606399990.0
2005-12-12 17:00:00,90.57,90.596,90.386,90.475,5487199985.0
2005-12-12 17:30:00,90.475,90.534,90.436,90.516,5846600002.0
2005-12-12 18:00:00,90.481,90.61,90.456,90.593,44348599971.0
2005-12-12 18:30:00,90.564,90.604,90.495,90.531,29117699967.0
2005-12-12 19:00:00,90.526,90.565,90.34,90.405,18905799961.0
2005-12-12 19:30:00,90.413,90.479,90.322,90.388,17712299949.0
2005-12-12 20:00:00,90.369,90.451,90.313,90.388,19254899919.0
2005-12-12 20:30:00,90.401,90.425,90.291,90.372,26479899973.0
2005-12-12 21:00:00,90.372,90.452,90.354,90.404,21047599962.0
2005-12-12 21:30:00,90.405,90.429,90.349,90.381,11172399973.0
2005-12-12 22:00:00,90.405,90.412,90.308,90.359,10510200003.0
2005-12-12 22:30:00,90.352,90.381,90.249,90.292,9417499985.0
2005-12-12 23:00:00,90.318,90.417,90.261,90.408,5820299988.0
2005-12-12 23:30:00,90.402,90.455,90.315,90.421,5499099992.0
2005-12-13 00:00:00,90.443,90.504,90.395,90.449,5876199976.0
2005-12-13 00:30:00,90.461,90.566,90.425,90.505,5429400007.0
2005-12-13 01:00:00,90.481,90.654,90.461,90.645,5934199982.0
2005-12-13 01:30:00,90.62,90.708,90.604,90.645,5848399986.0
2005-12-13 02:00:00,90.66,90.698,90.607,90.641,5651299989.0
2005-12-13 02:30:00,90.655,90.709,90.598,90.686,5749699986.0
2005-12-13 03:00:00,90.657,90.708,90.569,90.622,5645199976.0
2005-12-13 03:30:00,90.64,90.679,90.543,90.57,5569199977.0
2005-12-13 04:00:00,90.565,90.634,90.529,90.586,5247599986.0
2005-12-13 04:30:00,90.603,90.635,90.54,90.558,5731999996.0
2005-12-13 05:00:00,90.571,90.602,90.451,90.484,5812599985.0
2005-12-13 05:30:00,90.475,90.515,90.428,90.489,5277699992.0
2005-12-13 06:00:00,90.479,90.564,90.47,90.539,5556099997.0
2005-12-13 06:30:00,90.538,90.571,90.509,90.562,5857799991.0
2005-12-13 07:00:00,90.551,90.578,90.507,90.53,5476799978.0
2005-12-13 07:30:00,90.547,90.573,90.466,90.476,5691599996.0
2005-12-13 08:00:00,90.497,90.555,90.429,90.486,5253100007.0
2005-12-13 08:30:00,90.486,90.572,90.474,90.541,5478799984.0
2005-12-13 09:00:00,90.534,90.579,90.503,90.544,5170199990.0
2005-12-13 09:30:00,90.544,90.576,90.473,90.533,5305699998.0
2005-12-13 10:00:00,90.542,90.781,90.524,90.619,4974099990.0
2005-12-13 10:30:00,90.614,90.718,90.556,90.671,5940299984.0
2005-12-13 11:00:00,90.696,90.72,90.563,90.626,5399799982.0
2005-12-13 11:30:00,90.647,90.647,90.542,90.608,5728799993.0
2005-12-13 12:00:00,90.606,90.695,90.582,90.695,5705599987.0
2005-12-13 12:30:00,90.693,90.695,90.538,90.662,5525299977.0
2005-12-13 13:00:00,90.639,90.668,90.566,90.65,5654999981.0
2005-12-13 13:30:00,90.64,90.782,90.59,90.765,5738299988.0
2005-12-13 14:00:00,90.772,90.773,90.648,90.666,5195899961.0
2005-12-13 14:30:00,90.657,90.729,90.65,90.69,5543099996.0
2005-12-13 15:00:00,90.66,90.727,90.604,90.712,5792899977.0
2005-12-13 15:30:00,90.688,90.813,90.613,90.698,5911599987.0
2005-12-13 16:00:00,90.712,90.715,90.62,90.634,5546200000.0
2005-12-13 16:30:00,90.638,90.677,90.564,90.589,5334999974.0
2005-12-13 17:00:00,90.589,90.632,90.482,90.52,5370499995.0
2005-12-13 17:30:00,90.496,90.603,90.48,90.531,5726699979.0
2005-12-13 18:00:00,90.506,90.64,90.479,90.566,46159699910.0
2005-12-13 18:30:00,90.564,90.615,90.533,90.587,29384399893.0
2005-12-13 19:00:00,90.581,90.596,90.483,90.577,19129599950.0
2005-12-13 19:30:00,90.563,90.633,90.531,90.623,18705499949.0
2005-12-13 20:00:00,90.626,90.676,90.557,90.629,19366499944.0
2005-12-13 20:30:00,90.63,90.657,90.533,90.538,24761599979.0
2005-12-13 21:00:00,90.545,90.576,90.394,90.486,20814999929.0
2005-12-13 21:30:00,90.461,90.564,90.42,90.474,10762799963.0
2005-12-13 22:00:00,90.454,90.485,90.392,90.421,10645599993.0
2005-12-13 22:30:00,90.438,90.55,90.379,90.495,9910199975.0
2005-12-13 23:00:00,90.532,90.609,90.375,90.388,5907799982.0
2005-12-13 23:30:00,90.396,90.474,90.332,90.46,5573199987.0
2005-12-14 00:00:00,90.452,90.528,90.376,90.426,6018699998.0
2005-12-14 00:30:00,90.428,90.49,90.395,90.46,5194300003.0
2005-12-14 01:00:00,90.475,90.483,90.37,90.448,5473500001.0
2005-12-14 01:30:00,90.445,90.487,90.296,90.392,6051299998.0
2005-12-14 02:00:00,90.39,90.407,90.079,90.099,6003799995.0
2005-12-14 02:30:00,90.123,90.269,90.099,90.175,6097899961.0
2005-12-14 03:00:00,90.17,90.176,89.855,89.857,6131399973.0
2005-12-14 03:30:00,89.865,89.921,89.748,89.884,5926499999.0
2005-12-14 04:00:00,89.86,89.907,89.579,89.699,5055299992.0
2005-12-14 04:30:00,89.719,89.744,89.504,89.557,5894699981.0
2005-12-14 05:00:00,89.563,89.655,89.553,89.625,5807499985.0
2005-12-14 05:30:00,89.612,89.737,89.556,89.667,5531199997.0
2005-12-14 06:00:00,89.64,89.719,89.588,89.7,5451499990.0
2005-12-14 06:30:00,89.68,89.704,89.595,89.627,5559699995.0
2005-12-14 07:00:00,89.616,89.636,89.461,89.484,5164899991.0
2005-12-14 07:30:00,89.485,89.579,89.386,89.563,5489499968.0
2005-12-14 08:00:00,89.59,89.627,89.483,89.627,5546599985.0
2005-12-14 08:30:00,89.623,89.702,89.592,89.646,5554399980.0
2005-12-14 09:00:00,89.622,89.719,89.552,89.656,5718699983.0
2005-12-14 09:30:00,89.674,89.703,89.594,89.635,5883099990.0
2005-12-14 10:00:00,89.629,89.664,89.569,89.617,5240499986.0
2005-12-14 10:30:00,89.609,89.651,89.505,89.564,6261299979.0
2005-12-14 11:00:00,89.552,89.672,89.51,89.67,5736199995.0
2005-12-14 11:30:00,89.647,89.683,89.599,89.616,6511099964.0
2005-12-14 12:00:00,89.595,89.661,89.576,89.64,5753999981.0
2005-12-14 12:30:00,89.625,89.676,89.563,89.61,5279499986.0
2005-12-14 13:00:00,89.605,89.657,89.58,89.61,5483799982.0
2005-12-14 13:30:00,89.6,89.648,89.571,89.625,5754900000.0
2005-12-14 14:00:00,89.646,89.676,89.568,89.635,5079799989.0
2005-12-14 14:30:00,89.611,89.641,89.497,89.541,5486599989.0
2005-12-14 15:00:00,89.524,89.575,89.267,89.343,5903899974.0
2005-12-14 15:30:00,89.299,89.321,88.983,89.182,5631399990.0
2005-12-14 16:00:00,89.192,89.205,88.928,88.94,5478899982.0
2005-12-14 16:30:00,88.96,89.109,88.931,89.011,5641699983.0
2005-12-14 17:00:00,89.001,89.016,88.823,88.826,5930099985.0
2005-12-14 17:30:00,88.808,88.816,88.552,88.552,5632099988.0
2005-12-14 18:00:00,88.536,88.634,88.3,88.346,46001299901.0
2005-12-14 18:30:00,88.336,88.494,88.265,88.372,29286399948.0
2005-12-14 19:00:00,88.37,88.486,88.224,88.468,18881599912.0
2005-12-14 19:30:00,88.476,88.522,88.249,88.402,18327699951.0
2005-12-14 20:00:00,88.405,88.439,88.304,88.321,20011299987.0
2005-12-14 20:30:00,88.346,88.415,88.251,88.288,24561199955.0
2005-12-14 21:00:00,88.274,88.455,88.249,88.421,21013499955.0
2005-12-14 21:30:00,88.437,88.7,88.428,88.658,11041699989.0
2005-12-14 22:00:00,88.642,88.69,88.579,88.658,10788699959.0
2005-12-14 22:30:00,88.675,88.683,88.458,88.512,9677999965.0
2005-12-14 23:00:00,88.549,88.578,88.47,88.529,5572199972.0
2005-12-14 23:30:00,88.542,88.606,88.51,88.54,5590299992.0
2005-12-15 00:00:00,88.558,88.649,88.485,88.616,6646400003.0
2005-12-15 00:30:00,88.595,88.688,88.506,88.603,5269400002.0
2005-12-15 01:00:00,88.617,88.787,88.617,88.783,5292099994.0
2005-12-15 01:30:00,88.789,88.84,88.556,88.627,5826399991.0
2005-12-15 02:00:00,88.665,88.695,88.55,88.637,5625999983.0
2005-12-15 02:30:00,88.653,88.762,88.609,88.656,5632299985.0
2005-12-15 03:00:00,88.656,88.667,88.4,88.499,5949600002.0
2005-12-15 03:30:00,88.537,88.645,88.528,88.608,5613299996.0
2005-12-15 04:00:00,88.591,88.621,88.521,88.551,5596099985.0
2005-12-15 04:30:00,88.554,88.562,88.466,88.491,5698899983.0
2005-12-15 05:00:00,88.512,88.601,88.49,88.525,5978399994.0
2005-12-15 05:30:00,88.546,88.546,88.407,88.46,5821499994.0
2005-12-15 06:00:00,88.458,88.504,88.421,88.454,5210299982.0
2005-12-15 06:30:00,88.451,88.518,88.425,88.442,6146699973.0
2005-12-15 07:00:00,88.446,88.549,88.424,88.532,5396199988.0
2005-12-15 07:30:00,88.526,88.595,88.411,88.438,5115099988.0
2005-12-15 08:00:00,88.432,88.48,88.401,88.417,5930399970.0
2005-12-15 08:30:00,88.4,88.43,88.255,88.262,5886599976.0
2005-12-15 09:00:00,88.23,88.295,87.883,87.883,5701999983.0
2005-12-15 09:30:00,87.824,87.878,87.305,87.384,5714199985.0
2005-12-15 10:00:00,87.388,87.704,87.282,87.6,5053100000.0
2005-12-15 10:30:00,87.614,87.677,87.257,87.281,6197499972.0
2005-12-15 11:00:00,87.282,87.329,87.164,87.208,5625599993.0
2005-12-15 11:30:00,87.225,87.234,86.779,86.948,6215099986.0
2005-12-15 12:00:00,86.923,87.04,86.915,86.967,5786999992.0
2005-12-15 12:30:00,86.953,87.078,86.875,86.914,5567099980.0
2005-12-15 13:00:00,86.904,86.931,86.74,86.912,5977999994.0
2005-12-15 13:30:00,86.903,87.012,86.832,86.863,6107299959.0
2005-12-15 14:00:00,86.851,86.895,86.728,86.87,5609899975.0
2005-12-15 14:30:00,86.856,86.945,86.724,86.899,5542699975.0
2005-12-15 15:00:00,86.863,86.896,86.766,86.891,6044299992.0
2005-12-15 15:30:00,86.858,86.962,86.784,86.807,5652099995.0
2005-12-15 16:00:00,86.807,86.969,86.779,86.899,5222299992.0
2005-12-15 16:30:00,86.917,87.007,86.86,86.933,6125699982.0
2005-12-15 17:00:00,86.922,87.175,86.884,87.152,5482999995.0
2005-12-15 17:30:00,87.161,87.243,86.994,87.163,5779899974.0
2005-12-15 18:00:00,87.145,87.175,86.928,87.036,44175499925.0
2005-12-15 18:30:00,87.042,87.135,86.956,86.981,28686999954.0
2005-12-15 19:00:00,86.972,87.101,86.937,87.006,18212599981.0
2005-12-15 19:30:00,87.005,87.035,86.931,86.995,18309699939.0
2005-12-15 20:00:00,86.996,87.183,86.996,87.132,18995399946.0
2005-12-15 20:30:00,87.153,87.165,87.047,87.096,25201899979.0
2005-12-15 21:00:00,87.095,87.109,86.987,87.058,21376099927.0
2005-12-15 21:30:00,87.041,87.083,86.861,86.869,10729899979.0
2005-12-15 22:00:00,86.885,86.912,86.797,86.879,11141899962.0
2005-12-15 22:30:00,86.865,86.985,86.837,86.93,9773999980.0
2005-12-15 23:00:00,86.919,86.954,86.81,86.924,5951199983.0
2005-12-15 23:30:00,86.92,86.965,86.819,86.93,5861799989.0
2005-12-16 00:00:00,86.921,86.968,86.807,86.863,6184399976.0
2005-12-16 00:30:00,86.877,86.958,86.827,86.892,4952699989.0
2005-12-16 01:00:00,86.917,86.991,86.892,86.923,5572299999.0
2005-12-16 01:30:00,86.913,86.952,86.818,86.837,6172599993.0
2005-12-16 02:00:00,86.861,86.931,86.073,86.286,6326699965.0
2005-12-16 02:30:00,86.304,86.382,86.095,86.319,5844999978.0
2005-12-16 03:00:00,86.291,86.563,86.204,86.529,5979599980.0
2005-12-16 03:30:00,86.574,86.723,86.497,86.525,5479900001.0
2005-12-16 04:00:00,86.544,86.553,86.332,86.361,5125299986.0
2005-12-16 04:30:00,86.353,86.58,86.302,86.544,5711299994.0
2005-12-16 05:00:00,86.551,86.566,86.414,86.449,6357399984.0
2005-12-16 05:30:00,86.461,86.542,86.334,86.351,5424899979.0
2005-12-16 06:00:00,86.355,86.411,86.232,86.331,5516599971.0
2005-12-16 06:30:00,86.335,86.388,86.197,86.261,5462199990.0
2005-12-16 07:00:00,86.258,86.366,86.233,86.333,5668999991.0
2005-12-16 07:30:00,86.337,86.379,86.232,86.253,5567099968.0
2005-12-16 08:00:00,86.258,86.364,86.245,86.327,5644299987.0
2005-12-16 08:30:00,86.352,86.421,86.294,86.375,5666199987.0
2005-12-16 09:00:00,86.35,86.578,86.329,86.529,5161399974.0
2005-12-16 09:30:00,86.518,86.621,86.364,86.489,5588199988.0
2005-12-16 10:00:00,86.486,86.757,86.466,86.739,5566899977.0
2005-12-16 10:30:00,86.755,86.946,86.742,86.927,5973699988.0
2005-12-16 11:00:00,86.928,87.032,86.866,86.972,5820999980.0
2005-12-16 11:30:00,86.962,86.981,86.788,86.827,6017999993.0
2005-12-16 12:00:00,86.818,86.833,86.579,86.589,5568000007.0
2005-12-16 12:30:00,86.587,86.731,86.541,86.641,5928799984.0
2005-12-16 13:00:00,86.629,86.713,86.501,86.56,5570699991.0
2005-12-16 13:30:00,86.55,86.582,86.343,86.379,6436599990.0
2005-12-16 14:00:00,86.388,86.408,86.273,86.332,5616099983.0
2005-12-16 14:30:00,86.333,86.468,86.31,86.436,5072299998.0
2005-12-16 15:00:00,86.438,86.473,86.269,86.308,5722499993.0
2005-12-16 15:30:00,86.321,86.451,86.212,86.342,5474199985.0
2005-12-16 16:00:00,86.353,86.431,86.268,86.409,5498999987.0
2005-12-16 16:30:00,86.42,86.425,86.323,86.335,5540499992.0
2005-12-16 17:00:00,86.349,86.384,86.168,86.216,5637900000.0
2005-12-16 17:30:00,86.218,86.254,85.916,85.984,5860899997.0
2005-12-16 18:00:00,85.979,86.3,85.905,86.02,46920399939.0
2005-12-16 18:30:00,86.032,86.089,85.932,85.987,29365999944.0
2005-12-16 19:00:00,85.974,86.27,85.973,86.183,19149799935.0
2005-12-16 19:30:00,86.194,86.212,85.995,86.086,17706899960.0
2005-12-16 20:00:00,86.11,86.222,86.061,86.146,19342399932.0
2005-12-16 20:30:00,86.148,86.175,86.017,86.053,24769399936.0
2005-12-16 21:00:00,86.058,86.101,86.005,86.061,20335699990.0
2005-12-16 21:30:00,86.06,86.157,85.976,86.082,11234100016.0
2005-12-16 22:00:00,86.06,86.08,85.966,85.99,10535399964.0
2005-12-16 22:30:00,85.975,86.053,85.896,86.008,9646399975.0
2005-12-16 23:00:00,86.05,86.127,85.998,86.058,5859200003.0
2005-12-16 23:30:00,86.072,86.072,85.941,85.96,5433599982.0
2005-12-19 00:00:00,86.033,86.073,85.963,85.993,5875800001.0
2005-12-19 00:30:00,85.986,86.053,85.947,85.949,5270399996.0
2005-12-19 01:00:00,85.968,86.002,85.866,85.916,5852999973.0
2005-12-19 01:30:00,85.905,86.004,85.887,85.97,5776999977.0
2005-12-19 02:00:00,85.987,86.005,85.923,85.958,5721600001.0
2005-12-19 02:30:00,85.95,86.116,85.921,86.028,5894099995.0
2005-12-19 03:00:00,85.992,86.171,85.884,86.148,5058299979.0
2005-12-19 03:30:00,86.149,86.458,86.12,86.438,5408399990.0
2005-12-19 04:00:00,86.438,86.472,86.36,86.441,5059199986.0
2005-12-19 04:30:00,86.448,86.605,86.442,86.555,5716799999.0
2005-12-19 05:00:00,86.569,86.781,86.551,86.763,6077700009.0
2005-12-19 05:30:00,86.773,86.848,86.724,86.744,5154899983.0
2005-12-19 06:00:00,86.717,86.777,86.684,86.7,5284999982.0
2005-12-19 06:30:00,86.713,86.772,86.68,86.72,5598899989.0
2005-12-19 07:00:00,86.708,86.76,86.683,86.723,5410899998.0
2005-12-19 07:30:00,86.72,86.905,86.719,86.905,5403099992.0
2005-12-19 08:00:00,86.897,86.91,86.756,86.825,5884999988.0
2005-12-19 08:30:00,86.794,86.871,86.766,86.843,5501599994.0
2005-12-19 09:00:00,86.84,86.913,86.758,86.777,5214699993.0
2005-12-19 09:30:00,86.778,86.856,86.712,86.814,5415999990.0
2005-12-19 10:00:00,86.809,86.843,86.729,86.731,5241299981.0
2005-12-19 10:30:00,86.738,86.744,86.539,86.62,6259299981.0
2005-12-19 11:00:00,86.6,86.717,86.559,86.68,5796599995.0
2005-12-19 11:30:00,86.686,86.726,86.492,86.502,5810399995.0
2005-12-19 12:00:00,86.489,86.573,86.393,86.482,5785499997.0
2005-12-19 12:30:00,86.455,86.502,86.401,86.425,6013199996.0
2005-12-19 13:00:00,86.437,86.518,86.372,86.437,5707199979.0
2005-12-19 13:30:00,86.416,86.533,86.416,86.504,5814799998.0
2005-12-19 14:00:00,86.542,86.542,86.394,86.466,5305200002.0
2005-12-19 14:30:00,86.47,86.517,86.436,86.456,5399799977.0
2005-12-19 15:00:00,86.444,86.476,86.358,86.386,5691599980.0
2005-12-19 15:30:00,86.366,86.414,86.208,86.225,5819899994.0
2005-12-19 16:00:00,86.247,86.323,86.176,86.298,5936699993.0
2005-12-19 16:30:00,86.289,86.327,86.16,86.179,5955199969.0
2005-12-19 17:00:00,86.198,86.217,86.004,86.087,5512299978.0
2005-12-19 17:30:00,86.072,86.198,85.971,86.178,5810999987.0
2005-12-19 18:00:00,86.183,86.227,86.02,86.2,45265899913.0
2005-12-19 18:30:00,86.183,86.222,86.003,86.095,29531899925.0
2005-12-19 19:00:00,86.093,86.107,85.964,86.003,19016099962.0
2005-12-19 19:30:00,86.003,86.025,85.922,85.957,18891099944.0
2005-12-19 20:00:00,85.956,86.002,85.88,85.918,19161999949.0
2005-12-19 20:30:00,85.885,85.978,85.804,85.913,24929499981.0
2005-12-19 21:00:00,85.911,85.945,85.829,85.842,21209099964.0
2005-12-19 21:30:00,85.838,85.921,85.782,85.895,10942099985.0
2005-12-19 22:00:00,85.897,85.919,85.819,85.848,11346199990.0
2005-12-19 22:30:00,85.863,85.918,85.792,85.843,9599599990.0
2005-12-19 23:00:00,85.882,85.897,85.795,85.85,6135200000.0
2005-12-19 23:30:00,85.82,85.923,85.804,85.87,5470599988.0
2005-12-20 00:00:00,85.905,85.924,85.771,85.81,6357899956.0
2005-12-20 00:30:00,85.789,85.932,85.778,85.809,6033399990.0
2005-12-20 01:00:00,85.84,85.888,85.72,85.774,6019799983.0
2005-12-20 01:30:00,85.774,85.975,85.767,85.928,5695299984.0
2005-12-20 02:00:00,85.928,86.061,85.85,86.053,6206299986.0
2005-12-20 02:30:00,86.059,86.234,86.034,86.147,5744199982.0
2005-12-20 03:00:00,86.124,86.334,86.099,86.275,5912899988.0
2005-12-20 03:30:00,86.264,86.287,86.043,86.08,5647299999.0
2005-12-20 04:00:00,86.095,86.138,86.044,86.06,5221299993.0
2005-12-20 04:30:00,86.069,86.167,86.037,86.166,5571900010.0
2005-12-20 05:00:00,86.143,86.259,86.12,86.238,5656499987.0
2005-12-20 05:30:00,86.221,86.326,86.203,86.299,5302299997.0
2005-12-20 06:00:00,86.298,86.331,86.161,86.21,5671799985.0
2005-12-20 06:30:00,86.214,86.276,86.117,86.163,5284699996.0
2005-12-20 07:00:00,86.168,86.22,86.106,86.157,5787199991.0
2005-12-20 07:30:00,86.17,86.197,86.118,86.165,5226999971.0
2005-12-20 08:00:00,86.173,86.338,86.153,86.317,5383299992.0
2005-12-20 08:30:00,86.301,86.355,86.244,86.318,5761499992.0
2005-12-20 09:00:00,86.288,86.443,86.285,86.32,5157799988.0
2005-12-20 09:30:00,86.324,86.377,86.22,86.293,5219099979.0
2005-12-20 10:00:00,86.302,86.335,86.18,86.191,5730599974.0
2005-12-20 10:30:00,86.199,86.204,86.031,86.139,5568099975.0
2005-12-20 11:00:00,86.132,86.194,86.074,86.163,5720599976.0
2005-12-20 11:30:00,86.145,86.17,86.02,86.028,6766799979.0
2005-12-20 12:00:00,86.012,86.073,85.949,86.031,5456999992.0
2005-12-20 12:30:00,86.028,86.048,85.957,85.99,5390499996.0
2005-12-20 13:00:00,85.988,86.068,85.97,86.055,5827899995.0
2005-12-20 13:30:00,86.046,86.119,86.019,86.065,6628499992.0
2005-12-20 14:00:00,86.065,86.124,86.012,86.093,5691099997.0
2005-12-20 14:30:00,86.1,86.165,86.014,86.132,5636299978.0
2005-12-20 15:00:00,86.094,86.147,86.0,86.031,5908999998.0
2005-12-20 15:30:00,85.984,86.146,85.968,86.099,5506999971.0
2005-12-20 16:00:00,86.098,86.132,85.869,85.884,5198800002.0
2005-12-20 16:30:00,85.882,86.009,85.856,86.005,5902799980.0
2005-12-20 17:00:00,85.991,86.068,85.901,86.006,5745099993.0
2005-12-20 17:30:00,85.981,86.042,85.913,85.959,5496899989.0
2005-12-20 18:00:00,85.907,85.95,85.69,85.755,45987899859.0
2005-12-20 18:30:00,85.744,85.817,85.703,85.717,29501699941.0
2005-12-20 19:00:00,85.716,85.755,85.602,85.745,18743799964.0
2005-12-20 19:30:00,85.753,85.768,85.676,85.742,18030699976.0
2005-12-20 20:00:00,85.753,85.869,85.738,85.83,18519099971.0
2005-12-20 20:30:00,85.847,85.865,85.779,85.79,25340299950.0
2005-12-20 21:00:00,85.788,85.856,85.718,85.84,20886799945.0
2005-12-20 21:30:00,85.845,85.94,85.811,85.82,10900600001.0
2005-12-20 22:00:00,85.822,85.961,85.813,85.942,10819900011.0
2005-12-20 22:30:00,85.935,85.976,85.854,85.891,9463799968.0
2005-12-20 23:00:00,85.941,85.975,85.876,85.898,6051600001.0
2005-12-20 23:30:00,85.897,85.98,85.799,85.97,5330999991.0
2005-12-21 00:00:00,85.979,85.979,85.811,85.88,5820799995.0
2005-12-21 00:30:00,85.876,85.922,85.808,85.911,5107599988.0
2005-12-21 01:00:00,85.899,86.182,85.889,86.165,5806199993.0
2005-12-21 01:30:00,86.188,86.227,86.132,86.189,5871699992.0
2005-12-21 02:00:00,86.177,86.193,85.955,85.959,6119899982.0
2005-12-21 02:30:00,85.969,86.052,85.829,85.89,6033699985.0
2005-12-21 03:00:00,85.848,85.878,85.685,85.747,6043899981.0
2005-12-21 03:30:00,85.763,85.826,85.721,85.781,5450299985.0
2005-12-21 04:00:00,85.779,85.863,85.712,85.715,4788399988.0
2005-12-21 04:30:00,85.743,85.826,85.722,85.824,5890199994.0
2005-12-21 05:00:00,85.835,85.866,85.783,85.863,5670100013.0
2005-12-21 05:30:00,85.864,85.948,85.855,85.897,5739799998.0
2005-12-21 06:00:00,85.886,85.955,85.884,85.907,5663099992.0
2005-12-21 06:30:00,85.922,86.014,85.899,85.999,5892500001.0
2005-12-21 07:00:00,85.997,86.035,85.873,85.917,5778999995.0
2005-12-21 07:30:00,85.915,86.035,85.879,86.025,5460400003.0
2005-12-21 08:00:00,86.038,86.195,86.0,86.17,5227299985.0
2005-12-21 08:30:00,86.162,86.176,86.009,86.033,5766899986.0
2005-12-21 09:00:00,86.028,86.148,85.999,86.121,5553200004.0
2005-12-21 09:30:00,86.128,86.153,86.026,86.088,5920800012.0
2005-12-21 10:00:00,86.071,86.128,85.975,85.984,6004599980.0
2005-12-21 10:30:00,86.005,86.072,85.921,86.001,5696499985.0
2005-12-21 11:00:00,86.009,86.048,85.956,86.014,5177999975.0
2005-12-21 11:30:00,86.017,86.042,85.888,85.92,6153299995.0
2005-12-21 12:00:00,85.928,85.993,85.879,85.987,5791899984.0
2005-12-21 12:30:00,85.968,86.06,85.913,85.93,5799699979.0
2005-12-21 13:00:00,85.943,85.957,85.863,85.9,5665099997.0
2005-12-21 13:30:00,85.895,85.99,85.851,85.879,6066099995.0
2005-12-21 14:00:00,85.892,85.97,85.791,85.946,5200699999.0
2005-12-21 14:30:00,85.928,85.974,85.801,85.825,5140399999.0
2005-12-21 15:00:00,85.837,85.951,85.747,85.942,6359699993.0
2005-12-21 15:30:00,85.932,85.987,85.884,85.923,5737199984.0
2005-12-21 16:00:00,85.923,86.018,85.923,86.004,5592799996.0
2005-12-21 16:30:00,86.006,86.095,85.932,86.025,5981899998.0
2005-12-21 17:00:00,86.05,86.118,85.961,85.992,5698599999.0
2005-12-21 17:30:00,85.966,86.061,85.956,86.027,5481500000.0
2005-12-21 18:00:00,86.009,86.03,85.89,85.995,47341399869.0
2005-12-21 18:30:00,85.993,86.007,85.831,85.888,29161999943.0
2005-12-21 19:00:00,85.877,85.92,85.823,85.882,18355599970.0
2005-12-21 19:30:00,85.878,86.053,85.85,85.94,17553599969.0
2005-12-21 20:00:00,85.952,86.019,85.877,85.877,19240199940.0
2005-12-21 20:30:00,85.88,85.914,85.782,85.834,25556899920.0
2005-12-21 21:00:00,85.851,85.919,85.791,85.827,21697399934.0
2005-12-21 21:30:00,85.81,85.917,85.798,85.905,10361999976.0
2005-12-21 22:00:00,85.914,85.976,85.861,85.939,10421399980.0
2005-12-21 22:30:00,85.936,86.03,85.918,85.99,9562799957.0
2005-12-21 23:00:00,86.023,86.055,85.966,85.98,6048099977.0
2005-12-21 23:30:00,85.995,86.021,85.901,85.97,5635899982.0
2005-12-22 00:00:00,85.97,86.095,85.967,86.041,6416699988.0
2005-12-22 00:30:00,86.062,86.14,86.012,86.12,5053399992.0
2005-12-22 01:00:00,86.118,86.202,86.06,86.071,5458399983.0
2005-12-22 01:30:00,86.068,86.242,86.032,86.242,5523000010.0
2005-12-22 02:00:00,86.239,86.265,86.188,86.193,5564999987.0
2005-12-22 02:30:00,86.212,86.216,86.084,86.171,5605999989.0
2005-12-22 03:00:00,86.18,86.21,85.916,85.957,5837699991.0
2005-12-22 03:30:00,85.953,86.056,85.919,86.048,5580399991.0
2005-12-22 04:00:00,86.048,86.086,85.934,85.962,4895599981.0
2005-12-22 04:30:00,85.948,85.972,85.892,85.905,5207800003.0
2005-12-22 05:00:00,85.927,85.93,85.787,85.913,5213299994.0
2005-12-22 05:30:00,85.914,86.041,85.902,86.014,5605399995.0
2005-12-22 06:00:00,86.01,86.054,85.976,86.019,5245799991.0
2005-12-22 06:30:00,85.998,86.141,85.989,85.992,5387099987.0
2005-12-22 07:00:00,86.039,86.065,85.901,86.002,5748300002.0
2005-12-22 07:30:00,86.0,86.057,85.947,86.031,5697599996.0
2005-12-22 08:00:00,86.031,86.087,85.996,86.016,5847200006.0
2005-12-22 08:30:00,85.997,86.091,85.987,86.085,5159399979.0
2005-12-22 09:00:00,86.055,86.084,85.959,86.06,5750599969.0
2005-12-22 09:30:00,86.058,86.162,85.982,86.0,5607400001.0
2005-12-22 10:00:00,85.983,85.987,85.889,85.98,5201799992.0
2005-12-22 10:30:00,85.99,86.017,85.859,85.859,6281699987.0
2005-12-22 11:00:00,85.85,85.887,85.708,85.761,5440799997.0
2005-12-22 11:30:00,85.764,85.888,85.721,85.734,6097999977.0
2005-12-22 12:00:00,85.745,85.819,85.714,85.796,5475800001.0
2005-12-22 12:30:00,85.797,85.878,85.756,85.875,5682699981.0
2005-12-22 13:00:00,85.865,85.888,85.828,85.857,6034399986.0
2005-12-22 13:30:00,85.841,85.874,85.765,85.796,6607099964.0
2005-12-22 14:00:00,85.804,85.828,85.706,85.805,5546299981.0
2005-12-22 14:30:00,85.801,85.886,85.735,85.828,5507099999.0
2005-12-22 15:00:00,85.787,85.844,85.721,85.818,5391899989.0
2005-12-22 15:30:00,85.811,85.821,85.598,85.602,5569200000.0
2005-12-22 16:00:00,85.602,85.626,85.242,85.278,5022199978.0
2005-12-22 16:30:00,85.273,85.317,85.138,85.142,5854799990.0
2005-12-22 17:00:00,85.145,85.339,85.127,85.326,5679999998.0
2005-12-22 17:30:00,85.324,85.324,85.173,85.288,5667499988.0
2005-12-22 18:00:00,85.247,85.375,85.18,85.344,44445499953.0
2005-12-22 18:30:00,85.33,85.35,85.13,85.181,29082199950.0
2005-12-22 19:00:00,85.18,85.222,85.082,85.117,19212999968.0
2005-12-22 19:30:00,85.124,85.26,85.094,85.253,18129899948.0
2005-12-22 20:00:00,85.261,85.295,85.189,85.259,19148599944.0
2005-12-22 20:30:00,85.283,85.3,85.129,85.158,24156599985.0
2005-12-22 21:00:00,85.159,85.182,85.084,85.14,21564699931.0
2005-12-22 21:30:00,85.135,85.211,85.085,85.17,10930099973.0
2005-12-22 22:00:00,85.163,85.227,85.116,85.2,10737600007.0
2005-12-22 22:30:00,85.222,85.277,85.151,85.2,9242799981.0
2005-12-22 23:00:00,85.231,85.385,85.198,85.37,6216899978.0
2005-12-22 23:30:00,85.377,85.464,85.287,85.296,5565299984.0
2005-12-23 00:00:00,85.29,85.382,85.182,85.239,6038399965.0
2005-12-23 00:30:00,85.196,85.232,85.065,85.205,5093199994.0
2005-12-23 01:00:00,85.205,85.215,85.126,85.19,5876400010.0
2005-12-23 01:30:00,85.182,85.241,85.143,85.185,5549199983.0
2005-12-23 02:00:00,85.183,85.259,85.118,85.175,5789299993.0
2005-12-23 02:30:00,85.18,85.239,85.142,85.152,5532699986.0
2005-12-23 03:00:00,85.161,85.198,85.082,85.084,5685699990.0
2005-12-23 03:30:00,85.098,85.121,85.027,85.05,5440999989.0
2005-12-23 04:00:00,85.053,85.124,85.019,85.053,5503799986.0
2005-12-23 04:30:00,85.077,85.165,85.062,85.138,5572599990.0
2005-12-23 05:00:00,85.138,85.15,85.026,85.055,5782899995.0
2005-12-23 05:30:00,85.08,85.128,85.033,85.115,5281999989.0
2005-12-23 06:00:00,85.11,85.128,85.062,85.097,5573399991.0
2005-12-23 06:30:00,85.117,85.145,85.069,85.127,5096099999.0
2005-12-23 07:00:00,85.123,85.165,85.093,85.13,5447999977.0
2005-12-23 07:30:00,85.126,85.158,85.09,85.137,5744399992.0
2005-12-23 08:00:00,85.142,85.2,85.108,85.175,5214200006.0
2005-12-23 08:30:00,85.165,85.191,85.105,85.183,5652399988.0
2005-12-23 09:00:00,85.18,85.19,85.13,85.154,5022799995.0
2005-12-23 09:30:00,85.159,85.286,85.156,85.268,5528999980.0
2005-12-23 10:00:00,85.288,85.338,85.182,85.206,5006599995.0
2005-12-23 10:30:00,85.205,85.213,85.06,85.099,6094799989.0
2005-12-23 11:00:00,85.103,85.162,85.042,85.103,5084500004.0
2005-12-23 11:30:00,85.117,85.172,85.078,85.115,6377499988.0
2005-12-23 12:00:00,85.12,85.165,85.084,85.118,5700799993.0
2005-12-23 12:30:00,85.108,85.154,85.027,85.061,5631299993.0
2005-12-23 13:00:00,85.062,85.138,84.975,84.984,5961299985.0
2005-12-23 13:30:00,84.964,85.137,84.941,85.137,6021599977.0
2005-12-23 14:00:00,85.148,85.174,84.882,84.909,5707199997.0
2005-12-23 14:30:00,84.901,85.029,84.893,85.007,4897299987.0
2005-12-23 15:00:00,85.004,85.007,84.894,84.94,5745799986.0
2005-12-23 15:30:00,84.945,84.987,84.85,84.96,5486099997.0
2005-12-23 16:00:00,84.976,85.017,84.873,84.887,5427499982.0
2005-12-23 16:30:00,84.878,84.931,84.826,84.893,5504699978.0
2005-12-23 17:00:00,84.898,84.943,84.648,84.714,5793299997.0
2005-12-23 17:30:00,84.723,84.759,84.583,84.654,5537500009.0
2005-12-23 18:00:00,84.623,84.77,84.594,84.62,44617199973.0
2005-12-23 18:30:00,84.605,84.779,84.582,84.648,28208899933.0
2005-12-23 19:00:00,84.648,84.692,84.531,84.547,18686999957.0
2005-12-23 19:30:00,84.549,84.615,84.477,84.548,17925899975.0
2005-12-23 20:00:00,84.551,84.606,84.497,84.513,19178899989.0
2005-12-23 20:30:00,84.525,84.593,84.487,84.535,25239799967.0
2005-12-23 21:00:00,84.515,84.585,84.472,84.55,20927999940.0
2005-12-23 21:30:00,84.544,84.642,84.515,84.615,10743299973.0
2005-12-23 22:00:00,84.612,84.706,84.566,84.692,10718199987.0
2005-12-23 22:30:00,84.71,84.736,84.54,84.546,9236200004.0
2005-12-23 23:00:00,84.62,84.686,84.545,84.664,5319799983.0
2005-12-23 23:30:00,84.675,84.692,84.578,84.63,5773599999.0
2005-12-26 00:00:00,84.756,84.762,84.622,84.647,5581199996.0
2005-12-26 00:30:00,84.669,84.865,84.669,84.85,5935199969.0
2005-12-26 01:00:00,84.823,84.858,84.717,84.742,5970999985.0
2005-12-26 01:30:00,84.769,84.829,84.687,84.726,5892499975.0
2005-12-26 02:00:00,84.71,84.864,84.658,84.763,6227199975.0
2005-12-26 02:30:00,84.783,84.957,84.721,84.753,6219299975.0
2005-12-26 03:00:00,84.775,84.89,84.694,84.874,6556699993.0
2005-12-26 03:30:00,84.858,84.904,84.752,84.805,6444500009.0
2005-12-26 04:00:00,84.774,84.845,84.702,84.757,6442299994.0
2005-12-26 04:30:00,84.775,84.844,84.757,84.803,6438900007.0
2005-12-26 05:00:00,84.796,84.921,84.786,84.877,6182799998.0
2005-12-26 05:30:00,84.843,84.905,84.805,84.867,5730099988.0
2005-12-26 06:00:00,84.852,85.007,84.852,84.971,6062099997.0
2005-12-26 06:30:00,84.95,85.057,84.93,84.989,5798299983.0
2005-12-26 07:00:00,84.971,85.052,84.942,85.038,5973499980.0
2005-12-26 07:30:00,85.001,85.05,84.907,85.005,6335199987.0
2005-12-26 08:00:00,84.994,85.051,84.949,85.011,6175699993.0
2005-12-26 08:30:00,84.98,85.151,84.974,85.081,5383099984.0
2005-12-26 09:00:00,85.084,85.139,85.038,85.095,5913699970.0
2005-12-26 09:30:00,85.03,85.143,84.963,85.002,6065499986.0
2005-12-26 10:00:00,85.023,85.144,85.0,85.091,6452599982.0
2005-12-26 10:30:00,85.094,85.182,85.024,85.163,6242399987.0
2005-12-26 11:00:00,85.148,85.226,85.066,85.088,6042899986.0
2005-12-26 11:30:00,85.087,85.149,85.001,85.075,6320799994.0
2005-12-26 12:00:00,85.071,85.135,84.99,85.075,5663899980.0
2005-12-26 12:30:00,85.044,85.125,85.013,85.099,6462799983.0
2005-12-26 13:00:00,85.04,85.151,84.988,85.105,6273099998.0
2005-12-26 13:30:00,85.119,85.159,84.96,85.04,6349899986.0
2005-12-26 14:00:00,85.082,85.117,85.002,85.009,5327799982.0
2005-12-26 14:30:00,85.06,85.106,84.961,85.093,5933999983.0
2005-12-26 15:00:00,85.019,85.094,84.912,84.994,5848999987.0
2005-12-26 15:30:00,84.932,85.062,84.897,84.916,5628699987.0
2005-12-26 16:00:00,84.945,85.055,84.802,85.054,5909499996.0
2005-12-26 16:30:00,85.021,85.045,84.881,84.945,5734899975.0
2005-12-26 17:00:00,84.946,85.022,84.823,84.93,5601799998.0
2005-12-26 17:30:00,84.931,85.064,84.854,84.926,5364499995.0
2005-12-26 18:00:00,84.912,85.06,84.801,85.015,39663299952.0
2005-12-26 18:30:00,85.036,85.057,84.879,84.944,28018599957.0
2005-12-26 19:00:00,84.91,85.037,84.872,84.952,19090799936.0
2005-12-26 19:30:00,84.981,85.026,84.844,84.875,18108699972.0
2005-12-26 20:00:00,84.878,84.945,84.822,84.849,19332599968.0
2005-12-26 20:30:00,84.855,84.942,84.819,84.867,24963899929.0
2005-12-26 21:00:00,84.863,84.925,84.783,84.813,21041299993.0
2005-12-26 21:30:00,84.84,84.919,84.801,84.865,11384999963.0
2005-12-26 22:00:00,84.864,84.949,84.579,84.612,10728599981.0
2005-12-26 22:30:00,84.667,84.955,84.666,84.807,9342199959.0
2005-12-26 23:00:00,84.889,84.937,84.801,84.901,6404499979.0
2005-12-26 23:30:00,84.834,84.974,84.798,84.945,6007299977.0
2005-12-27 00:00:00,84.96,84.992,84.569,84.948,5785999974.0
2005-12-27 00:30:00,84.908,85.023,84.882,84.967,5258899989.0
2005-12-27 01:00:00,84.972,85.113,84.963,85.038,6160199988.0
2005-12-27 01:30:00,85.036,85.159,84.671,85.151,6086099978.0
2005-12-27 02:00:00,85.157,85.295,85.14,85.274,5496199975.0
2005-12-27 02:30:00,85.285,85.448,85.233,85.431,5519399993.0
2005-12-27 03:00:00,85.408,85.521,85.272,85.475,5856600017.0
2005-12-27 03:30:00,85.486,85.522,85.44,85.457,5468999995.0
2005-12-27 04:00:00,85.456,85.482,85.232,85.259,5604799998.0
2005-12-27 04:30:00,85.272,85.377,85.244,85.285,5321699980.0
2005-12-27 05:00:00,85.288,85.334,85.256,85.275,6176899978.0
2005-12-27 05:30:00,85.295,85.316,85.227,85.246,5537499991.0
2005-12-27 06:00:00,85.223,85.311,85.203,85.3,5552299983.0
2005-12-27 06:30:00,85.3,85.353,85.261,85.308,6161299977.0
2005-12-27 07:00:00,85.305,85.314,85.225,85.314,5590199984.0
2005-12-27 07:30:00,85.298,85.381,85.267,85.367,5779099995.0
2005-12-27 08:00:00,85.389,85.397,85.315,85.371,5590899980.0
2005-12-27 08:30:00,85.358,85.431,85.347,85.376,5710299980.0
2005-12-27 09:00:00,85.38,85.453,85.357,85.396,5728199993.0
2005-12-27 09:30:00,85.37,85.402,85.294,85.402,5745799988.0
2005-12-27 10:00:00,85.38,85.41,85.113,85.125,5292000008.0
2005-12-27 10:30:00,85.133,85.338,85.111,85.303,6025099985.0
2005-12-27 11:00:00,85.287,85.306,85.185,85.28,5529299990.0
2005-12-27 11:30:00,85.278,85.301,85.202,85.247,6427300011.0
2005-12-27 12:00:00,85.254,85.295,85.196,85.242,5329699977.0
2005-12-27 12:30:00,85.235,85.355,85.198,85.253,5486899995.0
2005-12-27 13:00:00,85.271,85.364,85.248,85.353,5748099979.0
2005-12-27 13:30:00,85.35,85.447,85.325,85.375,6222699990.0
2005-12-27 14:00:00,85.364,85.387,85.291,85.296,5119699995.0
2005-12-27 14:30:00,85.28,85.34,85.185,85.205,5656600006.0
2005-12-27 15:00:00,85.187,85.252,85.114,85.187,5809599979.0
2005-12-27 15:30:00,85.169,85.22,85.069,85.182,5526899998.0
2005-12-27 16:00:00,85.197,85.26,85.161,85.199,5535899989.0
2005-12-27 16:30:00,85.18,85.216,85.118,85.122,5759700002.0
2005-12-27 17:00:00,85.142,85.177,85.075,85.115,5491699993.0
2005-12-27 17:30:00,85.09,85.125,85.01,85.012,5350699987.0
2005-12-27 18:00:00,84.973,85.09,84.97,85.027,44219399922.0
2005-12-27 18:30:00,85.014,85.053,84.93,84.955,29102099933.0
2005-12-27 19:00:00,84.942,85.04,84.917,85.008,18827399969.0
2005-12-27 19:30:00,85.02,85.057,84.95,85.025,18228899977.0
2005-12-27 20:00:00,85.032,85.067,84.907,84.907,18640399953.0
2005-12-27 20:30:00,84.901,85.02,84.858,84.96,25057599923.0
2005-12-27 21:00:00,84.943,85.018,84.913,84.933,20936999981.0
2005-12-27 21:30:00,84.936,84.979,84.885,84.943,11590399967.0
2005-12-27 22:00:00,84.929,84.986,84.882,84.977,10777499983.0
2005-12-27 22:30:00,84.964,85.039,84.939,84.99,10319599998.0
2005-12-27 23:00:00,85.03,85.035,84.952,85.005,5763399988.0
2005-12-27 23:30:00,85.005,85.031,84.912,84.99,6250199984.0
2005-12-28 00:00:00,85.003,85.11,84.951,85.104,5471399982.0
2005-12-28 00:30:00,85.069,85.127,85.043,85.095,4896799987.0
2005-12-28 01:00:00,85.097,85.104,85.046,85.087,5821399979.0
2005-12-28 01:30:00,85.083,85.133,85.024,85.126,5757699988.0
2005-12-28 02:00:00,85.133,85.277,85.119,85.233,5690399985.0
2005-12-28 02:30:00,85.271,85.301,85.151,85.221,5816399987.0
2005-12-28 03:00:00,85.236,85.273,85.082,85.152,5894199980.0
2005-12-28 03:30:00,85.148,85.328,85.133,85.285,5404399995.0
2005-12-28 04:00:00,85.292,85.315,85.225,85.296,5237699975.0
2005-12-28 04:30:00,85.299,85.299,85.215,85.252,5698999976.0
2005-12-28 05:00:00,85.251,85.323,85.217,85.299,5822099987.0
2005-12-28 05:30:00,85.307,85.322,85.144,85.209,5445399990.0
2005-12-28 06:00:00,85.208,85.314,85.179,85.275,5953099989.0
2005-12-28 06:30:00,85.291,85.326,85.246,85.284,5467900005.0
2005-12-28 07:00:00,85.261,85.319,85.192,85.247,5165299986.0
2005-12-28 07:30:00,85.254,85.383,85.226,85.355,5500999996.0
2005-12-28 08:00:00,85.373,85.426,85.292,85.404,5608799993.0
2005-12-28 08:30:00,85.384,85.477,85.299,85.418,5920700000.0
2005-12-28 09:00:00,85.43,85.545,85.396,85.491,5322599994.0
2005-12-28 09:30:00,85.488,85.597,85.479,85.549,5493399986.0
2005-12-28 10:00:00,85.535,85.602,85.502,85.544,5453799985.0
2005-12-28 10:30:00,85.523,85.551,85.433,85.468,5585199998.0
2005-12-28 11:00:00,85.467,85.467,85.348,85.41,5334199985.0
2005-12-28 11:30:00,85.392,85.502,85.365,85.393,6423599997.0
2005-12-28 12:00:00,85.374,85.43,85.317,85.346,5044399989.0
2005-12-28 12:30:00,85.354,85.398,85.3,85.351,5693699998.0
2005-12-28 13:00:00,85.359,85.37,85.263,85.338,5630600001.0
2005-12-28 13:30:00,85.314,85.424,85.314,85.39,6386299994.0
2005-12-28 14:00:00,85.398,85.522,85.341,85.495,5465199986.0
2005-12-28 14:30:00,85.469,85.515,85.412,85.44,5504399991.0
2005-12-28 15:00:00,85.431,85.586,85.386,85.573,5910699994.0
2005-12-28 15:30:00,85.548,85.677,85.53,85.622,5328599986.0
2005-12-28 16:00:00,85.617,85.693,85.593,85.676,5757399999.0
2005-12-28 16:30:00,85.668,85.695,85.588,85.634,5885000011.0
2005-12-28 17:00:00,85.626,85.743,85.604,85.676,5693499985.0
2005-12-28 17:30:00,85.668,85.727,85.504,85.706,5658299990.0
2005-12-28 18:00:00,85.698,85.93,85.698,85.76,44427099876.0
2005-12-28 18:30:00,85.749,85.898,85.732,85.816,29025099939.0
2005-12-28 19:00:00,85.811,85.858,85.736,85.774,18918499948.0
2005-12-28 19:30:00,85.759,85.777,85.602,85.685,17363699968.0
2005-12-28 20:00:00,85.696,85.742,85.648,85.662,19041799996.0
2005-12-28 20:30:00,85.661,85.728,85.629,85.675,25327999958.0
2005-12-28 21:00:00,85.669,85.823,85.615,85.758,21138599930.0
2005-12-28 21:30:00,85.736,85.919,85.699,85.857,11047000003.0
2005-12-28 22:00:00,85.844,85.965,85.83,85.853,11201200001.0
2005-12-28 22:30:00,85.867,85.875,85.784,85.784,9107899963.0
2005-12-28 23:00:00,85.856,85.875,85.791,85.852,5830399978.0
2005-12-28 23:30:00,85.865,85.875,85.788,85.84,5971999977.0
2005-12-29 00:00:00,85.883,86.029,85.864,85.934,5869799989.0
2005-12-29 00:30:00,85.902,85.94,85.701,85.745,6397099969.0
2005-12-29 01:00:00,85.761,85.848,85.684,85.822,5747799992.0
2005-12-29 01:30:00,85.783,85.851,85.748,85.833,5410300003.0
2005-12-29 02:00:00,85.836,85.886,85.679,85.71,6075399986.0
2005-12-29 02:30:00,85.729,85.968,85.708,85.968,6305399985.0
2005-12-29 03:00:00,85.941,85.972,85.772,85.878,5734500002.0
2005-12-29 03:30:00,85.897,85.919,85.782,85.845,5603199977.0
2005-12-29 04:00:00,85.839,86.022,85.827,85.93,5432099997.0
2005-12-29 04:30:00,85.934,85.963,85.892,85.928,5745899986.0
2005-12-29 05:00:00,85.915,85.938,85.816,85.865,5942399988.0
2005-12-29 05:30:00,85.867,85.895,85.828,85.882,5880300002.0
2005-12-29 06:00:00,85.867,85.983,85.867,85.937,4930300008.0
2005-12-29 06:30:00,85.934,85.973,85.867,85.888,5853499998.0
2005-12-29 07:00:00,85.893,85.917,85.824,85.854,5532100011.0
2005-12-29 07:30:00,85.838,85.943,85.799,85.912,5371799989.0
2005-12-29 08:00:00,85.92,85.922,85.85,85.894,5142400009.0
2005-12-29 08:30:00,85.884,85.975,85.828,85.966,5382199985.0
2005-12-29 09:00:00,85.958,86.038,85.912,85.985,5626299982.0
2005-12-29 09:30:00,86.007,86.105,85.997,86.049,5352800002.0
2005-12-29 10:00:00,86.058,86.073,85.851,85.903,5262299991.0
2005-12-29 10:30:00,85.892,86.047,85.884,86.017,5908899986.0
2005-12-29 11:00:00,85.998,86.079,85.95,86.073,5774999994.0
2005-12-29 11:30:00,86.054,86.09,85.989,86.035,5775200008.0
2005-12-29 12:00:00,86.029,86.106,85.968,85.999,5479799976.0
2005-12-29 12:30:00,86.013,86.148,85.992,86.127,5301699998.0
2005-12-29 13:00:00,86.127,86.128,85.978,86.003,5714399945.0
2005-12-29 13:30:00,85.996,86.053,85.941,85.98,6314500014.0
2005-12-29 14:00:00,85.982,86.018,85.93,85.985,5201999977.0
2005-12-29 14:30:00,85.958,86.013,85.918,85.981,5248800013.0
2005-12-29 15:00:00,85.967,86.062,85.927,85.97,5293199985.0
2005-12-29 15:30:00,85.963,86.04,85.931,85.997,6118199993.0
2005-12-29 16:00:00,85.98,86.037,85.933,85.955,5713899984.0
2005-12-29 16:30:00,85.936,85.986,85.894,85.948,5943999984.0
2005-12-29 17:00:00,85.981,86.166,85.958,86.165,5592799994.0
2005-12-29 17:30:00,86.147,86.198,86.107,86.179,5719599986.0
2005-12-29 18:00:00,86.118,86.29,86.088,86.158,44860899872.0
2005-12-29 18:30:00,86.153,86.265,86.098,86.231,29180799937.0
2005-12-29 19:00:00,86.225,86.24,86.139,86.17,18776099975.0
2005-12-29 19:30:00,86.157,86.258,86.13,86.234,18296199967.0
2005-12-29 20:00:00,86.24,86.287,86.176,86.213,19133299940.0
2005-12-29 20:30:00,86.192,86.237,86.182,86.2,24805999938.0
2005-12-29 21:00:00,86.21,86.331,86.202,86.327,20666199999.0
2005-12-29 21:30:00,86.303,86.376,86.253,86.346,11058699994.0
2005-12-29 22:00:00,86.365,86.372,86.22,86.232,11436799985.0
2005-12-29 22:30:00,86.248,86.282,86.183,86.242,9399599973.0
2005-12-29 23:00:00,86.253,86.307,86.172,86.227,5674400003.0
2005-12-29 23:30:00,86.222,86.25,86.139,86.152,5515299969.0
2005-12-30 00:00:00,86.145,86.207,86.089,86.192,6065599977.0
2005-12-30 00:30:00,86.189,86.326,86.144,86.298,5681499977.0
2005-12-30 01:00:00,86.245,86.29,86.17,86.246,5651800013.0
2005-12-30 01:30:00,86.262,86.273,86.153,86.199,6219299995.0
2005-12-30 02:00:00,86.214,86.285,86.116,86.252,5648399988.0
2005-12-30 02:30:00,86.281,86.403,86.266,86.38,5976299981.0
2005-12-30 03:00:00,86.388,86.404,86.209,86.234,5809899977.0
2005-12-30 03:30:00,86.252,86.27,86.191,86.227,5151699996.0
2005-12-30 04:00:00,86.237,86.38,86.207,86.321,4934699981.0
2005-12-30 04:30:00,86.324,86.458,86.306,86.374,5586299984.0
2005-12-30 05:00:00,86.381,86.438,86.042,86.066,5662199974.0
2005-12-30 05:30:00,86.092,86.098,85.887,85.995,5367699991.0
2005-12-30 06:00:00,86.002,86.01,85.891,85.984,5204699986.0
2005-12-30 06:30:00,85.98,85.987,85.904,85.943,5588400002.0
2005-12-30 07:00:00,85.955,86.021,85.918,86.004,5216399990.0
2005-12-30 07:30:00,86.018,86.093,85.932,86.073,5743699988.0
2005-12-30 08:00:00,86.072,86.137,86.011,86.058,5502199990.0
2005-12-30 08:30:00,86.059,86.092,86.007,86.065,5633699985.0
2005-12-30 09:00:00,86.072,86.115,86.001,86.02,4834999989.0
2005-12-30 09:30:00,86.036,86.119,85.983,86.097,5454599989.0
2005-12-30 10:00:00,86.088,86.153,85.957,85.975,5774199990.0
2005-12-30 10:30:00,85.997,86.077,85.882,86.016,5534599997.0
2005-12-30 11:00:00,86.028,86.112,85.966,86.111,5484699987.0
2005-12-30 11:30:00,86.094,86.168,86.037,86.085,5864699983.0
2005-12-30 12:00:00,86.089,86.118,86.033,86.08,5254300000.0
2005-12-30 12:30:00,86.063,86.153,86.046,86.122,5645100013.0
2005-12-30 13:00:00,86.116,86.152,86.057,86.099,5719299980.0
2005-12-30 13:30:00,86.086,86.201,86.08,86.158,6196400003.0
2005-12-30 14:00:00,86.135,86.179,86.105,86.135,5421899992.0
2005-12-30 14:30:00,86.132,86.267,86.112,86.135,5218799976.0
2005-12-30 15:00:00,86.13,86.202,86.071,86.124,5711100004.0
2005-12-30 15:30:00,86.115,86.166,86.025,86.098,5803299979.0
2005-12-30 16:00:00,86.099,86.211,86.09,86.163,5447899975.0
2005-12-30 16:30:00,86.136,86.335,86.125,86.23,5725199991.0
2005-12-30 17:00:00,86.251,86.334,86.221,86.31,5538299984.0
2005-12-30 17:30:00,86.324,86.529,86.317,86.505,5636500004.0
2005-12-30 18:00:00,86.495,86.58,86.4,86.43,43670899846.0
2005-12-30 18:30:00,86.407,86.535,86.342,86.49,29535799930.0
2005-12-30 19:00:00,86.486,86.55,86.387,86.517,18974099932.0
2005-12-30 19:30:00,86.531,86.591,86.354,86.524,18317099954.0
2005-12-30 20:00:00,86.532,86.603,86.47,86.558,18712599963.0
2005-12-30 20:30:00,86.564,86.62,86.522,86.564,24788099912.0
2005-12-30 21:00:00,86.55,86.582,86.51,86.56,20943799961.0
2005-12-30 21:30:00,86.54,86.594,86.52,86.582,10859199984.0
2005-12-30 22:00:00,86.584,86.605,86.469,86.488,10538799990.0
2005-12-30 22:30:00,86.486,86.489,86.33,86.372,9742299994.0
2005-12-30 23:00:00,86.41,86.477,86.322,86.422,5915199990.0
2005-12-30 23:30:00,86.417,86.48,86.352,86.38,5862199999.0
2006-01-02 00:00:00,86.241,86.26,86.209,86.245,6168299998.0
2006-01-02 00:30:00,86.238,86.259,86.201,86.229,5491900017.0
2006-01-02 01:00:00,86.228,86.261,86.21,86.245,5897699976.0
2006-01-02 01:30:00,86.231,86.258,86.208,86.246,5660599990.0
2006-01-02 02:00:00,86.248,86.263,86.215,86.229,5867299989.0
2006-01-02 02:30:00,86.253,86.26,86.208,86.23,5262699978.0
2006-01-02 03:00:00,86.249,86.261,86.209,86.225,5594899986.0
2006-01-02 03:30:00,86.251,86.262,86.198,86.237,5852899987.0
2006-01-02 04:00:00,86.251,86.259,86.208,86.243,5185399984.0
2006-01-02 04:30:00,86.227,86.264,86.209,86.24,5311800004.0
2006-01-02 05:00:00,86.245,86.261,86.195,86.224,5896699978.0
2006-01-02 05:30:00,86.232,86.26,86.207,86.239,5333699998.0
2006-01-02 06:00:00,86.221,86.257,86.206,86.25,5405899999.0
2006-01-02 06:30:00,86.244,86.262,86.219,86.248,5456300003.0
2006-01-02 07:00:00,86.25,86.263,86.201,86.23,5616899991.0
2006-01-02 07:30:00,86.24,86.262,86.19,86.236,5868299977.0
2006-01-02 08:00:00,86.243,86.26,86.211,86.243,5676299963.0
2006-01-02 08:30:00,86.237,86.26,86.21,86.252,5637599984.0
2006-01-02 09:00:00,86.229,86.265,86.207,86.228,5121899980.0
2006-01-02 09:30:00,86.23,86.261,86.203,86.237,5344399996.0
2006-01-02 10:00:00,86.218,86.258,86.216,86.247,5489799988.0
2006-01-02 10:30:00,86.231,86.259,86.214,86.251,6579499983.0
2006-01-02 11:00:00,86.252,86.257,86.193,86.236,5170899984.0
2006-01-02 11:30:00,86.24,86.264,86.211,86.232,6489800002.0
2006-01-02 12:00:00,86.222,86.261,86.194,86.257,5942200000.0
2006-01-02 12:30:00,86.232,86.262,86.188,86.245,6115499971.0
2006-01-02 13:00:00,86.228,86.26,86.212,86.241,5669000002.0
2006-01-02 13:30:00,86.241,86.262,86.205,86.229,5989699985.0
2006-01-02 14:00:00,86.241,86.259,86.212,86.23,5457599965.0
2006-01-02 14:30:00,86.24,86.258,86.182,86.233,5455399991.0
2006-01-02 15:00:00,86.243,86.262,86.165,86.248,5779500010.0
2006-01-02 15:30:00,86.221,86.269,86.21,86.225,5118599982.0
2006-01-02 16:00:00,86.238,86.263,86.206,86.254,5340799987.0
2006-01-02 16:30:00,86.243,86.262,86.214,86.239,5800199970.0
2006-01-02 17:00:00,86.246,86.258,86.209,86.245,5261500002.0
2006-01-02 17:30:00,86.225,86.259,86.204,86.232,5463399976.0
2006-01-02 18:00:00,86.196,86.4,86.196,86.24,40531199962.0
2006-01-02 18:30:00,86.229,86.268,86.211,86.227,28671299938.0
2006-01-02 19:00:00,86.226,86.262,86.167,86.243,19195199962.0
2006-01-02 19:30:00,86.234,86.257,86.2,86.229,18228799953.0
2006-01-02 20:00:00,86.255,86.261,86.188,86.223,18478199928.0
2006-01-02 20:30:00,86.253,86.263,86.209,86.229,24942199924.0
2006-01-02 21:00:00,86.245,86.261,86.201,86.241,20310099971.0
2006-01-02 21:30:00,86.235,86.26,86.206,86.244,11622799995.0
2006-01-02 22:00:00,86.251,86.259,86.208,86.255,10778200002.0
2006-01-02 22:30:00,86.237,86.258,86.158,86.215,9598899977.0
2006-01-02 23:00:00,86.253,86.26,86.159,86.253,5719399982.0
2006-01-02 23:30:00,86.23,86.257,86.194,86.241,5491999988.0
2006-01-03 00:00:00,86.251,86.258,86.218,86.248,5714099978.0
2006-01-03 00:30:00,86.247,86.448,86.197,86.359,5314199982.0
2006-01-03 01:00:00,86.344,86.419,86.28,86.299,5629599995.0
2006-01-03 01:30:00,86.269,86.314,86.113,86.129,5498800002.0
2006-01-03 02:00:00,86.115,86.361,86.115,86.337,5710799994.0
2006-01-03 02:30:00,86.326,86.39,86.287,86.37,6026599973.0
2006-01-03 03:00:00,86.361,86.475,86.357,86.436,5633100011.0
2006-01-03 03:30:00,86.444,86.491,86.285,86.309,5194399986.0
2006-01-03 04:00:00,86.298,86.368,86.143,86.322,5295000008.0
2006-01-03 04:30:00,86.329,86.38,86.271,86.361,5922299980.0
2006-01-03 05:00:00,86.38,86.443,86.331,86.404,5790399990.0
2006-01-03 05:30:00,86.407,86.425,86.356,86.385,5360199984.0
2006-01-03 06:00:00,86.398,86.413,86.312,86.349,5552900007.0
2006-01-03 06:30:00,86.336,86.411,86.321,86.393,5420799982.0
2006-01-03 07:00:00,86.37,86.453,86.332,86.393,5920199983.0
2006-01-03 07:30:00,86.399,86.453,86.365,86.413,5159499982.0
2006-01-03 08:00:00,86.42,86.428,86.267,86.294,5482699992.0
2006-01-03 08:30:00,86.295,86.387,86.285,86.359,5844599978.0
2006-01-03 09:00:00,86.37,86.403,86.273,86.327,5514299987.0
2006-01-03 09:30:00,86.306,86.378,86.279,86.296,5660100001.0
2006-01-03 10:00:00,86.304,86.363,86.162,86.341,5530999982.0
2006-01-03 10:30:00,86.355,86.378,86.197,86.261,5873199982.0
2006-01-03 11:00:00,86.25,86.284,86.187,86.222,5510799979.0
2006-01-03 11:30:00,86.231,86.253,86.116,86.118,6386299987.0
2006-01-03 12:00:00,86.117,86.175,86.037,86.132,5904899978.0
2006-01-03 12:30:00,86.121,86.238,86.079,86.238,5604999982.0
2006-01-03 13:00:00,86.224,86.388,86.167,86.356,5678099970.0
2006-01-03 13:30:00,86.339,86.394,86.154,86.346,6146700007.0
2006-01-03 14:00:00,86.341,86.367,86.288,86.301,5721199991.0
2006-01-03 14:30:00,86.288,86.329,86.133,86.181,4758299982.0
2006-01-03 15:00:00,86.161,86.429,86.153,86.409,5923999982.0
2006-01-03 15:30:00,86.399,86.453,86.365,86.418,5238100000.0
2006-01-03 16:00:00,86.41,86.417,86.1,86.176,5075299969.0
2006-01-03 16:30:00,86.173,86.183,85.992,86.045,5622999998.0
2006-01-03 17:00:00,85.998,86.022,85.825,85.87,5427299993.0
2006-01-03 17:30:00,85.861,86.015,85.78,85.885,6280699978.0
2006-01-03 18:00:00,85.856,85.932,85.744,85.77,42826099952.0
2006-01-03 18:30:00,85.764,85.842,85.68,85.809,28984699929.0
2006-01-03 19:00:00,85.811,85.9,85.76,85.885,18390399968.0
2006-01-03 19:30:00,85.889,86.022,85.823,85.99,17950299945.0
2006-01-03 20:00:00,85.963,86.139,85.949,86.082,18742599961.0
2006-01-03 20:30:00,86.103,86.122,86.029,86.041,24945799957.0
2006-01-03 21:00:00,86.032,86.051,85.824,85.986,21078399965.0
2006-01-03 21:30:00,85.981,86.01,85.853,85.921,10876199982.0
2006-01-03 22:00:00,85.918,86.072,85.918,86.063,10954499985.0
2006-01-03 22:30:00,86.057,86.177,85.978,85.984,9994700002.0
2006-01-03 23:00:00,86.058,86.073,85.795,85.83,6178499989.0
2006-01-03 23:30:00,85.854,86.02,85.836,85.95,5372399978.0
2006-01-04 00:00:00,85.965,85.994,85.871,85.944,6059799980.0
2006-01-04 00:30:00,85.954,86.024,85.916,86.024,5343499985.0
2006-01-04 01:00:00,86.012,86.185,86.012,86.163,5844899991.0
2006-01-04 01:30:00,86.177,86.197,85.888,85.976,5303599992.0
2006-01-04 02:00:00,85.969,86.075,85.926,85.973,5874600015.0
2006-01-04 02:30:00,85.974,86.012,85.88,85.911,5855399992.0
2006-01-04 03:00:00,85.894,86.002,85.856,85.89,5598799979.0
2006-01-04 03:30:00,85.891,85.988,85.847,85.941,5553200007.0
2006-01-04 04:00:00,85.935,85.99,85.855,85.94,5349699987.0
2006-01-04 04:30:00,85.943,86.03,85.928,85.973,5455599979.0
2006-01-04 05:00:00,85.994,85.994,85.834,85.906,5735500004.0
2006-01-04 05:30:00,85.912,85.991,85.87,85.919,5574099980.0
2006-01-04 06:00:00,85.928,86.005,85.889,86.003,5575199987.0
2006-01-04 06:30:00,85.988,85.988,85.906,85.954,5473099997.0
2006-01-04 07:00:00,85.944,85.968,85.795,85.835,5451699984.0
2006-01-04 07:30:00,85.833,85.887,85.774,85.831,5301500004.0
2006-01-04 08:00:00,85.866,85.882,85.72,85.856,5195899987.0
2006-01-04 08:30:00,85.853,85.896,85.703,85.736,5573199972.0
2006-01-04 09:00:00,85.728,85.958,85.703,85.891,5344499992.0
2006-01-04 09:30:00,85.899,86.038,85.899,86.037,5779599987.0
2006-01-04 10:00:00,86.021,86.028,85.926,86.013,5610599998.0
2006-01-04 10:30:00,86.02,86.132,86.019,86.082,6020299992.0
2006-01-04 11:00:00,86.086,86.304,86.023,86.16,5393199994.0
2006-01-04 11:30:00,86.174,86.293,86.118,86.144,5811999978.0
2006-01-04 12:00:00,86.127,86.227,86.106,86.227,5658399995.0
2006-01-04 12:30:00,86.224,86.342,86.192,86.318,5621299994.0
2006-01-04 13:00:00,86.31,86.343,86.27,86.322,5422500001.0
2006-01-04 13:30:00,86.306,86.36,86.295,86.36,6441600007.0
2006-01-04 14:00:00,86.346,86.383,86.27,86.278,5525599989.0
2006-01-04 14:30:00,86.26,86.332,86.214,86.297,5578599994.0
2006-01-04 15:00:00,86.308,86.368,86.209,86.356,6219499991.0
2006-01-04 15:30:00,86.341,86.436,86.256,86.317,6059699997.0
2006-01-04 16:00:00,86.344,86.425,86.302,86.366,5329399993.0
2006-01-04 16:30:00,86.372,86.549,86.359,86.475,5484500012.0
2006-01-04 17:00:00,86.475,86.575,86.449,86.543,5680999986.0
2006-01-04 17:30:00,86.527,86.638,86.483,86.638,6108200000.0
2006-01-04 18:00:00,86.594,86.84,86.563,86.749,46672999901.0
2006-01-04 18:30:00,86.741,86.867,86.723,86.78,30090199948.0
2006-01-04 19:00:00,86.792,86.794,86.598,86.644,19304399946.0
2006-01-04 19:30:00,86.632,86.766,86.613,86.707,17795299973.0
2006-01-04 20:00:00,86.707,86.818,86.649,86.766,18962899950.0
2006-01-04 20:30:00,86.763,86.794,86.701,86.745,24513999970.0
2006-01-04 21:00:00,86.761,86.815,86.629,86.718,21434999953.0
2006-01-04 21:30:00,86.725,86.755,86.641,86.717,10807499979.0
2006-01-04 22:00:00,86.712,86.758,86.665,86.707,10383599980.0
2006-01-04 22:30:00,86.702,86.744,86.607,86.647,9787499981.0
2006-01-04 23:00:00,86.706,86.708,86.583,86.672,5831300006.0
2006-01-04 23:30:00,86.675,86.696,86.581,86.631,5564899978.0
2006-01-05 00:00:00,86.634,86.776,86.595,86.722,6042100020.0
2006-01-05 00:30:00,86.704,86.816,86.658,86.77,5916999995.0
2006-01-05 01:00:00,86.775,86.872,86.689,86.838,5845399985.0
2006-01-05 01:30:00,86.836,86.864,86.716,86.752,5560899989.0
2006-01-05 02:00:00,86.755,86.851,86.696,86.831,5899499977.0
2006-01-05 02:30:00,86.861,86.922,86.79,86.873,5684300005.0
2006-01-05 03:00:00,86.836,86.941,86.836,86.864,5973899981.0
2006-01-05 03:30:00,86.865,86.925,86.83,86.904,5650699989.0
2006-01-05 04:00:00,86.891,86.967,86.835,86.859,5715000009.0
2006-01-05 04:30:00,86.865,86.915,86.807,86.85,5517599998.0
2006-01-05 05:00:00,86.851,86.878,86.728,86.75,5875999991.0
2006-01-05 05:30:00,86.752,86.83,86.717,86.799,5543299974.0
2006-01-05 06:00:00,86.784,86.838,86.727,86.812,5491899970.0
2006-01-05 06:30:00,86.813,86.84,86.713,86.786,5633899992.0
2006-01-05 07:00:00,86.779,86.824,86.711,86.757,5156499987.0
2006-01-05 07:30:00,86.769,86.837,86.74,86.8,5736599984.0
2006-01-05 08:00:00,86.808,86.829,86.726,86.735,5597099993.0
2006-01-05 08:30:00,86.723,86.806,86.651,86.653,5434099993.0
2006-01-05 09:00:00,86.654,86.658,86.455,86.474,5793599993.0
2006-01-05 09:30:00,86.497,86.551,86.435,86.464,5567700001.0
2006-01-05 10:00:00,86.457,86.506,86.403,86.481,5156599994.0
2006-01-05 10:30:00,86.493,86.599,86.476,86.54,5928499992.0
2006-01-05 11:00:00,86.561,86.596,86.494,86.596,5189899998.0
2006-01-05 11:30:00,86.593,86.77,86.539,86.682,5994299986.0
2006-01-05 12:00:00,86.682,86.811,86.664,86.768,5518099987.0
2006-01-05 12:30:00,86.744,86.847,86.709,86.735,5364099993.0
2006-01-05 13:00:00,86.739,86.811,86.577,86.677,5983099999.0
2006-01-05 13:30:00,86.649,86.691,86.601,86.676,6047799973.0
2006-01-05 14:00:00,86.673,86.759,86.608,86.728,5022399996.0
2006-01-05 14:30:00,86.723,86.812,86.66,86.685,4966699998.0
2006-01-05 15:00:00,86.684,86.713,86.514,86.694,5855799953.0
2006-01-05 15:30:00,86.681,86.75,86.565,86.594,5656399992.0
2006-01-05 16:00:00,86.593,86.737,86.569,86.706,5793099983.0
2006-01-05 16:30:00,86.717,86.746,86.623,86.658,5740600000.0
2006-01-05 17:00:00,86.658,86.703,86.564,86.65,5861999985.0
2006-01-05 17:30:00,86.641,86.66,86.448,86.491,5330899983.0
2006-01-05 18:00:00,86.505,86.81,86.475,86.632,45536899924.0
2006-01-05 18:30:00,86.623,86.775,86.601,86.724,29701199927.0
2006-01-05 19:00:00,86.717,86.765,86.62,86.737,18670799959.0
2006-01-05 19:30:00,86.735,86.773,86.654,86.684,18123899956.0
2006-01-05 20:00:00,86.69,86.762,86.638,86.687,19189699945.0
2006-01-05 20:30:00,86.697,86.763,86.691,86.735,25411599971.0
2006-01-05 21:00:00,86.716,86.754,86.6,86.637,21233299941.0
2006-01-05 21:30:00,86.642,86.7,86.617,86.651,11282099968.0
2006-01-05 22:00:00,86.675,86.718,86.595,86.61,11210699948.0
2006-01-05 22:30:00,86.627,86.642,86.51,86.56,9281099988.0
2006-01-05 23:00:00,86.603,86.614,86.512,86.585,5790500006.0
2006-01-05 23:30:00,86.585,86.629,86.524,86.579,5625699992.0
2006-01-06 00:00:00,86.578,86.666,86.553,86.621,6357300011.0
2006-01-06 00:30:00,86.613,86.663,86.576,86.663,4983899974.0
2006-01-06 01:00:00,86.674,86.728,86.654,86.686,5328699982.0
2006-01-06 01:30:00,86.698,86.753,86.611,86.648,5136999984.0
2006-01-06 02:00:00,86.65,86.693,86.572,86.609,5656799978.0
2006-01-06 02:30:00,86.619,86.656,86.505,86.637,5286099981.0
2006-01-06 03:00:00,86.615,86.766,86.596,86.761,5803699991.0
2006-01-06 03:30:00,86.754,86.789,86.686,86.724,5395699997.0
2006-01-06 04:00:00,86.732,86.745,86.654,86.72,5106899989.0
2006-01-06 04:30:00,86.712,86.76,86.696,86.723,5456799993.0
2006-01-06 05:00:00,86.732,86.749,86.653,86.699,5729699996.0
2006-01-06 05:30:00,86.72,86.748,86.667,86.667,5498200004.0
2006-01-06 06:00:00,86.662,86.692,86.607,86.685,5209899993.0
2006-01-06 06:30:00,86.68,86.762,86.656,86.745,5423899986.0
2006-01-06 07:00:00,86.725,86.742,86.636,86.667,5704199996.0
2006-01-06 07:30:00,86.665,86.697,86.553,86.583,5421899999.0
2006-01-06 08:00:00,86.588,86.616,86.507,86.6,5726799974.0
2006-01-06 08:30:00,86.573,86.609,86.487,86.534,5997799987.0
2006-01-06 09:00:00,86.527,86.598,86.462,86.581,5852800000.0
2006-01-06 09:30:00,86.585,86.586,86.417,86.499,5751099994.0
2006-01-06 10:00:00,86.504,86.543,86.459,86.524,5394099984.0
2006-01-06 10:30:00,86.523,86.647,86.495,86.636,5831599987.0
2006-01-06 11:00:00,86.628,86.655,86.566,86.605,5294799991.0
2006-01-06 11:30:00,86.582,86.666,86.555,86.661,5875899998.0
2006-01-06 12:00:00,86.639,86.69,86.608,86.661,5336700012.0
2006-01-06 12:30:00,86.667,86.739,86.608,86.737,5255799992.0
2006-01-06 13:00:00,86.739,86.823,86.705,86.732,5651299979.0
2006-01-06 13:30:00,86.719,86.786,86.694,86.732,6099799999.0
2006-01-06 14:00:00,86.743,86.764,86.645,86.683,5281299985.0
2006-01-06 14:30:00,86.671,86.704,86.52,86.57,5605999969.0
2006-01-06 15:00:00,86.573,86.694,86.543,86.637,5341299996.0
2006-01-06 15:30:00,86.58,86.659,86.013,86.174,5737299996.0
2006-01-06 16:00:00,86.166,86.318,86.022,86.18,6095199984.0
2006-01-06 16:30:00,86.178,86.244,86.051,86.068,5434499996.0
2006-01-06 17:00:00,86.048,86.2,85.951,86.067,5969699995.0
2006-01-06 17:30:00,86.089,86.155,86.004,86.046,5254599995.0
2006-01-06 18:00:00,85.999,86.246,85.999,86.21,46607999855.0
2006-01-06 18:30:00,86.203,86.264,86.047,86.106,29307400020.0
2006-01-06 19:00:00,86.092,86.115,85.958,86.115,18987399980.0
2006-01-06 19:30:00,86.103,86.155,85.983,86.104,17728799964.0
2006-01-06 20:00:00,86.109,86.184,86.052,86.122,19206499970.0
2006-01-06 20:30:00,86.147,86.257,86.112,86.245,25622799942.0
2006-01-06 21:00:00,86.247,86.296,86.187,86.23,20897199953.0
2006-01-06 21:30:00,86.227,86.332,86.185,86.308,11396499972.0
2006-01-06 22:00:00,86.322,86.371,86.278,86.315,10830599973.0
2006-01-06 22:30:00,86.314,86.32,86.188,86.23,9292599997.0
2006-01-06 23:00:00,86.251,86.27,86.174,86.237,5847699999.0
2006-01-06 23:30:00,86.23,86.27,86.159,86.26,5460099970.0
2006-01-09 00:00:00,86.247,86.288,86.086,86.169,6099399982.0
2006-01-09 00:30:00,86.165,86.307,86.143,86.262,5732899992.0
2006-01-09 01:00:00,86.267,86.331,86.105,86.212,5939799971.0
2006-01-09 01:30:00,86.196,86.253,86.118,86.159,5600299977.0
2006-01-09 02:00:00,86.172,86.183,85.851,85.86,5976799972.0
2006-01-09 02:30:00,85.861,85.861,85.703,85.714,5376900009.0
2006-01-09 03:00:00,85.706,85.945,85.69,85.862,5855199991.0
2006-01-09 03:30:00,85.855,85.949,85.756,85.866,6040499983.0
2006-01-09 04:00:00,85.865,85.978,85.825,85.882,5222899990.0
2006-01-09 04:30:00,85.883,85.888,85.753,85.784,5420399989.0
2006-01-09 05:00:00,85.803,85.859,85.731,85.802,5862099987.0
2006-01-09 05:30:00,85.8,85.848,85.72,85.75,5611999968.0
2006-01-09 06:00:00,85.733,85.76,85.651,85.709,5776299993.0
2006-01-09 06:30:00,85.711,85.772,85.643,85.703,5835899991.0
2006-01-09 07:00:00,85.688,85.767,85.68,85.72,5705299977.0
2006-01-09 07:30:00,85.731,85.807,85.625,85.807,5732499975.0
2006-01-09 08:00:00,85.8,85.81,85.672,85.732,5251399997.0
2006-01-09 08:30:00,85.722,85.971,85.721,85.953,5898999982.0
2006-01-09 09:00:00,85.947,85.996,85.862,85.893,5813599981.0
2006-01-09 09:30:00,85.881,85.927,85.8,85.909,5319699985.0
2006-01-09 10:00:00,85.908,85.947,85.844,85.895,5212599986.0
2006-01-09 10:30:00,85.884,85.908,85.712,85.787,5856899984.0
2006-01-09 11:00:00,85.793,85.808,85.708,85.75,5963599966.0
2006-01-09 11:30:00,85.736,85.856,85.682,85.85,6212999985.0
2006-01-09 12:00:00,85.849,85.951,85.731,85.809,5414999981.0
2006-01-09 12:30:00,85.797,85.866,85.726,85.798,6060499995.0
2006-01-09 13:00:00,85.798,85.844,85.711,85.733,5853599991.0
2006-01-09 13:30:00,85.723,85.752,85.65,85.731,6010499984.0
2006-01-09 14:00:00,85.742,85.816,85.7,85.758,5733000003.0
2006-01-09 14:30:00,85.753,85.828,85.707,85.78,4982699998.0
2006-01-09 15:00:00,85.76,85.798,85.665,85.767,5436699998.0
2006-01-09 15:30:00,85.763,85.834,85.694,85.738,5785599995.0
2006-01-09 16:00:00,85.738,85.8,85.698,85.75,5344999957.0
2006-01-09 16:30:00,85.761,85.776,85.701,85.723,5094299992.0
2006-01-09 17:00:00,85.723,85.825,85.649,85.766,5711299996.0
2006-01-09 17:30:00,85.762,85.94,85.739,85.87,6227799980.0
2006-01-09 18:00:00,85.844,86.33,85.813,85.923,45080499893.0
2006-01-09 18:30:00,85.939,86.19,85.918,86.157,28988699951.0
2006-01-09 19:00:00,86.158,86.287,86.122,86.179,18429499959.0
2006-01-09 19:30:00,86.202,86.262,86.126,86.232,18228499963.0
2006-01-09 20:00:00,86.246,86.275,86.151,86.188,19264699942.0
2006-01-09 20:30:00,86.174,86.266,86.154,86.239,24942399928.0
2006-01-09 21:00:00,86.239,86.281,86.203,86.237,20898899971.0
2006-01-09 21:30:00,86.22,86.318,86.2,86.295,10801699952.0
2006-01-09 22:00:00,86.314,86.32,86.226,86.26,10581699966.0
2006-01-09 22:30:00,86.248,86.268,86.117,86.128,9920799968.0
2006-01-09 23:00:00,86.198,86.218,86.075,86.182,5620499976.0
2006-01-09 23:30:00,86.195,86.32,86.149,86.31,5515099983.0
2006-01-10 00:00:00,86.324,86.38,86.244,86.339,6167199981.0
2006-01-10 00:30:00,86.319,86.343,86.258,86.29,5330799992.0
2006-01-10 01:00:00,86.287,86.315,86.055,86.087,5577599998.0
2006-01-10 01:30:00,86.103,86.123,86.005,86.101,5834199971.0
2006-01-10 02:00:00,86.122,86.278,86.091,86.196,5927999978.0
2006-01-10 02:30:00,86.162,86.162,86.003,86.113,5707899996.0
2006-01-10 03:00:00,86.074,86.141,85.972,85.975,5733599982.0
2006-01-10 03:30:00,85.999,86.164,85.976,86.115,5801799990.0
2006-01-10 04:00:00,86.115,86.129,85.985,86.057,5354700000.0
2006-01-10 04:30:00,86.08,86.215,86.071,86.163,5957299984.0
2006-01-10 05:00:00,86.173,86.202,86.07,86.097,5261199981.0
2006-01-10 05:30:00,86.096,86.151,86.074,86.093,5879599983.0
2006-01-10 06:00:00,86.093,86.112,85.989,86.041,5833999979.0
2006-01-10 06:30:00,86.051,86.065,85.878,85.897,5581800003.0
2006-01-10 07:00:00,85.879,85.931,85.791,85.908,5676299974.0
2006-01-10 07:30:00,85.918,85.993,85.871,85.985,5385299988.0
2006-01-10 08:00:00,85.997,85.997,85.7,85.767,5283999986.0
2006-01-10 08:30:00,85.783,85.851,85.744,85.845,5750099995.0
2006-01-10 09:00:00,85.821,85.889,85.661,85.731,5463799984.0
2006-01-10 09:30:00,85.726,85.769,85.633,85.702,5561199988.0
2006-01-10 10:00:00,85.691,85.783,85.612,85.612,5202299998.0
2006-01-10 10:30:00,85.615,85.671,85.525,85.629,6535899981.0
2006-01-10 11:00:00,85.624,85.708,85.58,85.692,5472899990.0
2006-01-10 11:30:00,85.677,85.963,85.655,85.941,6450399981.0
2006-01-10 12:00:00,85.976,86.015,85.894,85.923,6044199984.0
2006-01-10 12:30:00,85.913,85.934,85.818,85.87,5735199987.0
2006-01-10 13:00:00,85.892,86.006,85.851,85.994,5899599986.0
2006-01-10 13:30:00,85.997,86.024,85.925,85.997,5519199979.0
2006-01-10 14:00:00,86.01,86.039,85.95,85.996,5703299983.0
2006-01-10 14:30:00,85.994,86.046,85.963,86.017,5418299976.0
2006-01-10 15:00:00,86.008,86.087,85.945,86.029,5830999981.0
2006-01-10 15:30:00,86.024,86.064,85.953,85.964,5987100004.0
2006-01-10 16:00:00,85.98,86.004,85.834,85.835,5680299980.0
2006-01-10 16:30:00,85.826,85.853,85.773,85.821,5806600009.0
2006-01-10 17:00:00,85.81,85.854,85.744,85.834,5392699987.0
2006-01-10 17:30:00,85.83,85.922,85.755,85.921,5749799996.0
2006-01-10 18:00:00,85.886,85.95,85.789,85.842,46074199896.0
2006-01-10 18:30:00,85.851,85.903,85.757,85.786,29793799963.0
2006-01-10 19:00:00,85.785,85.891,85.749,85.82,18613699958.0
2006-01-10 19:30:00,85.821,85.862,85.752,85.798,17951899996.0
2006-01-10 20:00:00,85.821,85.865,85.773,85.802,19177199927.0
2006-01-10 20:30:00,85.8,85.848,85.723,85.774,25821999944.0
2006-01-10 21:00:00,85.795,85.805,85.637,85.682,20932699961.0
2006-01-10 21:30:00,85.662,85.785,85.654,85.758,11468400008.0
2006-01-10 22:00:00,85.75,85.801,85.691,85.705,10364399970.0
2006-01-10 22:30:00,85.699,85.716,85.59,85.59,9055299971.0
2006-01-10 23:00:00,85.672,85.679,85.507,85.531,6300399996.0
2006-01-10 23:30:00,85.535,85.597,85.502,85.552,5879499976.0
2006-01-11 00:00:00,85.567,85.707,85.54,85.598,5903899998.0
2006-01-11 00:30:00,85.589,85.763,85.557,85.735,5217599978.0
2006-01-11 01:00:00,85.725,85.788,85.683,85.755,6160699975.0
2006-01-11 01:30:00,85.758,85.795,85.68,85.762,5758799982.0
2006-01-11 02:00:00,85.777,85.93,85.726,85.901,6051299986.0
2006-01-11 02:30:00,85.913,85.954,85.798,85.826,5639699992.0
2006-01-11 03:00:00,85.807,86.03,85.807,85.987,6058399994.0
2006-01-11 03:30:00,85.998,86.017,85.899,85.959,5955099976.0
2006-01-11 04:00:00,85.95,85.989,85.872,85.872,5105999975.0
2006-01-11 04:30:00,85.893,85.943,85.848,85.913,5710599990.0
2006-01-11 05:00:00,85.921,85.921,85.759,85.809,6040399985.0
2006-01-11 05:30:00,85.801,85.823,85.748,85.791,5805999982.0
2006-01-11 06:00:00,85.803,85.918,85.779,85.885,5565300005.0
2006-01-11 06:30:00,85.885,85.935,85.867,85.9,5685199974.0
2006-01-11 07:00:00,85.897,86.133,85.849,86.008,6080399983.0
2006-01-11 07:30:00,86.0,86.066,85.932,86.066,5618999989.0
2006-01-11 08:00:00,86.059,86.122,86.039,86.078,5545599981.0
2006-01-11 08:30:00,86.065,86.135,86.045,86.089,5826699967.0
2006-01-11 09:00:00,86.073,86.077,85.936,85.941,5410500003.0
2006-01-11 09:30:00,85.96,86.007,85.889,85.963,5475899990.0
2006-01-11 10:00:00,85.968,85.988,85.859,85.959,5747500016.0
2006-01-11 10:30:00,85.952,86.06,85.933,85.979,6073899980.0
2006-01-11 11:00:00,85.974,86.041,85.939,85.996,5846699989.0
2006-01-11 11:30:00,86.007,86.084,85.924,86.056,6201999997.0
2006-01-11 12:00:00,86.032,86.101,85.997,86.063,5404699991.0
2006-01-11 12:30:00,86.043,86.06,85.89,85.94,5920099990.0
2006-01-11 13:00:00,85.95,86.0,85.866,85.877,5595699990.0
2006-01-11 13:30:00,85.865,86.043,85.865,85.988,6229899989.0
2006-01-11 14:00:00,85.983,85.998,85.9,85.942,5860799979.0
2006-01-11 14:30:00,85.925,86.019,85.895,85.942,4991599996.0
2006-01-11 15:00:00,85.944,86.121,85.917,86.09,6123800016.0
2006-01-11 15:30:00,86.089,86.11,85.943,86.011,5390599998.0
2006-01-11 16:00:00,86.023,86.142,85.98,86.001,5261399995.0
2006-01-11 16:30:00,86.018,86.052,85.968,86.017,5769499993.0
2006-01-11 17:00:00,86.013,86.132,85.985,86.081,5621199983.0
2006-01-11 17:30:00,86.07,86.204,86.024,86.099,6309899993.0
2006-01-11 18:00:00,86.051,86.25,86.051,86.139,45018199938.0
2006-01-11 18:30:00,86.114,86.206,86.057,86.084,29486599916.0
2006-01-11 19:00:00,86.103,86.219,86.068,86.155,18659399973.0
2006-01-11 19:30:00,86.157,86.285,86.092,86.263,17756299952.0
2006-01-11 20:00:00,86.267,86.278,86.163,86.24,18898899930.0
2006-01-11 20:30:00,86.246,86.288,86.21,86.25,25971299952.0
2006-01-11 21:00:00,86.251,86.343,86.197,86.208,20792399949.0
2006-01-11 21:30:00,86.208,86.234,86.087,86.131,11060399989.0
2006-01-11 22:00:00,86.15,86.183,86.076,86.138,10525299970.0
2006-01-11 22:30:00,86.129,86.178,86.056,86.103,9299299968.0
2006-01-11 23:00:00,86.144,86.167,86.09,86.131,5547899983.0
2006-01-11 23:30:00,86.145,86.167,86.045,86.11,5672300000.0
2006-01-12 00:00:00,86.148,86.308,86.112,86.232,6938200006.0
2006-01-12 00:30:00,86.184,86.268,86.169,86.198,5709499969.0
2006-01-12 01:00:00,86.196,86.254,86.179,86.237,5324999988.0
2006-01-12 01:30:00,86.221,86.276,86.185,86.253,5434399991.0
2006-01-12 02:00:00,86.283,86.324,86.224,86.286,5717699981.0
2006-01-12 02:30:00,86.281,86.365,86.227,86.25,5975399993.0
2006-01-12 03:00:00,86.226,86.298,86.155,86.218,5810399991.0
2006-01-12 03:30:00,86.221,86.264,86.123,86.22,5556499989.0
2006-01-12 04:00:00,86.211,86.235,86.144,86.186,5851599982.0
2006-01-12 04:30:00,86.195,86.212,86.133,86.148,5559199994.0
2006-01-12 05:00:00,86.159,86.192,86.1,86.126,5455499981.0
2006-01-12 05:30:00,86.126,86.195,86.112,86.119,5854899982.0
2006-01-12 06:00:00,86.131,86.178,86.102,86.127,5472099986.0
2006-01-12 06:30:00,86.145,86.175,86.103,86.12,5751899991.0
2006-01-12 07:00:00,86.139,86.193,86.059,86.102,5453399978.0
2006-01-12 07:30:00,86.095,86.148,86.04,86.085,5539299976.0
2006-01-12 08:00:00,86.085,86.12,86.027,86.076,5695599988.0
2006-01-12 08:30:00,86.079,86.116,86.0,86.028,5521599991.0
2006-01-12 09:00:00,86.025,86.059,85.941,85.962,5503699983.0
2006-01-12 09:30:00,85.986,86.012,85.894,85.983,5530699993.0
2006-01-12 10:00:00,85.981,86.091,85.977,86.032,5578399975.0
2006-01-12 10:30:00,86.037,86.111,86.014,86.05,6575999989.0
2006-01-12 11:00:00,86.055,86.07,85.785,85.959,5291299997.0
2006-01-12 11:30:00,85.962,86.001,85.862,85.905,6064899982.0
2006-01-12 12:00:00,85.912,85.959,85.689,85.689,5592099971.0
2006-01-12 12:30:00,85.677,85.761,85.628,85.743,5444499966.0
2006-01-12 13:00:00,85.727,85.79,85.684,85.737,5440399993.0
2006-01-12 13:30:00,85.726,85.825,85.655,85.758,5942399954.0
2006-01-12 14:00:00,85.775,85.78,85.646,85.727,5736499999.0
2006-01-12 14:30:00,85.705,85.847,85.629,85.817,5444899969.0
2006-01-12 15:00:00,85.825,85.858,85.539,85.595,5665400003.0
2006-01-12 15:30:00,85.587,85.775,85.574,85.612,5483399997.0
2006-01-12 16:00:00,85.612,85.758,85.5,85.734,5918099987.0
2006-01-12 16:30:00,85.747,85.802,85.643,85.735,5772099973.0
2006-01-12 17:00:00,85.73,85.891,85.674,85.792,5572499978.0
2006-01-12 17:30:00,85.767,85.817,85.678,85.721,5485099995.0
2006-01-12 18:00:00,85.7,85.86,85.68,85.811,43310299932.0
2006-01-12 18:30:00,85.802,85.836,85.736,85.825,30048399905.0
2006-01-12 19:00:00,85.794,85.814,85.691,85.741,18964699935.0
2006-01-12 19:30:00,85.743,85.759,85.651,85.688,17913699954.0
2006-01-12 20:00:00,85.706,85.808,85.674,85.751,19002799967.0
2006-01-12 20:30:00,85.76,85.796,85.679,85.744,25415599950.0
2006-01-12 21:00:00,85.741,85.796,85.686,85.772,21499899986.0
2006-01-12 21:30:00,85.763,85.813,85.713,85.722,10727799981.0
2006-01-12 22:00:00,85.713,85.793,85.663,85.679,10953500000.0
2006-01-12 22:30:00,85.699,85.707,85.581,85.594,9362899970.0
2006-01-12 23:00:00,85.67,85.711,85.577,85.677,6002999996.0
2006-01-12 23:30:00,85.677,85.792,85.64,85.78,5793499986.0
2006-01-13 00:00:00,85.793,85.862,85.736,85.858,6366800005.0
2006-01-13 00:30:00,85.837,86.024,85.805,86.01,4964499994.0
2006-01-13 01:00:00,85.984,86.029,85.928,85.949,5841799992.0
2006-01-13 01:30:00,85.953,86.032,85.895,85.91,5518799998.0
2006-01-13 02:00:00,85.924,85.973,85.885,85.945,5595199987.0
2006-01-13 02:30:00,85.973,86.019,85.934,85.981,5871099987.0
2006-01-13 03:00:00,85.99,86.026,85.913,85.952,5799699987.0
2006-01-13 03:30:00,85.977,86.044,85.901,86.019,5282699987.0
2006-01-13 04:00:00,86.012,86.08,85.943,85.943,5254199978.0
2006-01-13 04:30:00,85.942,85.994,85.916,85.969,5839199992.0
2006-01-13 05:00:00,85.975,86.02,85.938,85.969,5607099994.0
2006-01-13 05:30:00,85.977,86.065,85.96,86.022,4824100006.0
2006-01-13 06:00:00,86.027,86.089,86.012,86.078,5978500000.0
2006-01-13 06:30:00,86.061,86.087,85.993,86.032,5432299988.0
2006-01-13 07:00:00,86.049,86.07,85.989,86.037,5453399982.0
2006-01-13 07:30:00,86.015,86.166,86.015,86.128,5749800000.0
2006-01-13 08:00:00,86.161,86.165,86.047,86.07,5480700001.0
2006-01-13 08:30:00,86.067,86.084,85.985,85.999,5924999986.0
2006-01-13 09:00:00,85.96,86.051,85.929,85.978,5748799992.0
2006-01-13 09:30:00,85.984,86.095,85.969,86.072,5347200001.0
2006-01-13 10:00:00,86.046,86.195,86.026,86.195,4999699999.0
2006-01-13 10:30:00,86.182,86.22,86.132,86.195,6038499999.0
2006-01-13 11:00:00,86.197,86.241,86.13,86.197,5994699994.0
2006-01-13 11:30:00,86.195,86.208,86.018,86.065,6505399985.0
2006-01-13 12:00:00,86.062,86.15,86.009,86.048,5538999989.0
2006-01-13 12:30:00,86.049,86.13,85.994,86.102,5919999965.0
2006-01-13 13:00:00,86.112,86.228,86.101,86.227,5971099977.0
2006-01-13 13:30:00,86.199,86.225,86.066,86.125,6480199995.0
2006-01-13 14:00:00,86.111,86.244,86.092,86.18,5702800001.0
2006-01-13 14:30:00,86.191,86.251,86.093,86.173,5259699999.0
2006-01-13 15:00:00,86.167,86.167,86.025,86.055,5638199984.0
2006-01-13 15:30:00,86.064,86.126,85.959,86.09,5765400008.0
2006-01-13 16:00:00,86.083,86.126,85.996,86.029,5635499975.0
2006-01-13 16:30:00,86.025,86.069,85.931,86.009,5792899988.0
2006-01-13 17:00:00,86.012,86.099,85.972,86.06,5380499974.0
2006-01-13 17:30:00,86.065,86.095,85.927,85.99,5492699982.0
2006-01-13 18:00:00,85.961,86.22,85.961,86.128,47281399938.0
2006-01-13 18:30:00,86.126,86.188,86.031,86.182,28852499945.0
2006-01-13 19:00:00,86.162,86.226,86.078,86.144,18963399990.0
2006-01-13 19:30:00,86.133,86.209,86.033,86.137,18492999987.0
2006-01-13 20:00:00,86.143,86.171,86.015,86.041,18785299976.0
2006-01-13 20:30:00,86.061,86.161,86.012,86.055,25279000003.0
2006-01-13 21:00:00,86.056,86.205,86.037,86.17,20618199915.0
2006-01-13 21:30:00,86.162,86.231,86.075,86.086,10653199986.0
2006-01-13 22:00:00,86.107,86.151,86.069,86.13,10883499985.0
2006-01-13 22:30:00,86.122,86.235,86.079,86.19,9558999971.0
2006-01-13 23:00:00,86.225,86.225,86.13,86.16,5772400003.0
2006-01-13 23:30:00,86.175,86.255,86.093,86.16,5451899979.0
2006-01-16 00:00:00,86.126,86.151,86.066,86.132,6022699991.0
2006-01-16 00:30:00,86.13,86.274,86.037,86.191,6323299985.0
2006-01-16 01:00:00,86.2,86.315,86.187,86.292,5975399975.0
2006-01-16 01:30:00,86.274,86.291,86.103,86.173,5825499978.0
2006-01-16 02:00:00,86.187,86.267,86.161,86.213,6179099986.0
2006-01-16 02:30:00,86.207,86.253,86.145,86.251,6076599989.0
2006-01-16 03:00:00,86.241,86.29,86.198,86.245,5543899967.0
2006-01-16 03:30:00,86.278,86.311,86.213,86.238,5487999999.0
2006-01-16 04:00:00,86.221,86.279,86.19,86.212,5611899975.0
2006-01-16 04:30:00,86.201,86.301,86.183,86.292,5606000002.0
2006-01-16 05:00:00,86.282,86.325,86.234,86.295,5629500014.0
2006-01-16 05:30:00,86.297,86.427,86.269,86.391,5478500005.0
2006-01-16 06:00:00,86.374,86.406,86.291,86.323,5442699986.0
2006-01-16 06:30:00,86.304,86.403,86.304,86.37,4955799983.0
2006-01-16 07:00:00,86.367,86.389,86.306,86.35,5620299990.0
2006-01-16 07:30:00,86.342,86.416,86.255,86.317,5236699989.0
2006-01-16 08:00:00,86.315,86.348,86.258,86.293,5333599993.0
2006-01-16 08:30:00,86.277,86.318,86.23,86.242,5626100000.0
2006-01-16 09:00:00,86.254,86.351,86.234,86.283,5626499992.0
2006-01-16 09:30:00,86.298,86.369,86.265,86.329,5675199998.0
2006-01-16 10:00:00,86.341,86.376,86.308,86.367,5697299991.0
2006-01-16 10:30:00,86.341,86.438,86.318,86.386,6012699981.0
2006-01-16 11:00:00,86.403,86.513,86.36,86.398,5580299999.0
2006-01-16 11:30:00,86.403,86.544,86.386,86.482,6300799986.0
2006-01-16 12:00:00,86.484,86.553,86.428,86.494,5391300000.0
2006-01-16 12:30:00,86.49,86.61,86.465,86.563,5421399998.0
2006-01-16 13:00:00,86.561,86.582,86.445,86.56,5599499990.0
2006-01-16 13:30:00,86.543,86.615,86.509,86.519,5831899991.0
2006-01-16 14:00:00,86.503,86.627,86.487,86.565,5607099982.0
2006-01-16 14:30:00,86.539,86.606,86.518,86.58,5582499994.0
2006-01-16 15:00:00,86.551,86.702,86.481,86.608,6033599992.0
2006-01-16 15:30:00,86.603,86.694,86.535,86.639,5500899974.0
2006-01-16 16:00:00,86.635,86.67,86.598,86.657,5770499977.0
2006-01-16 16:30:00,86.651,86.661,86.581,86.646,5517400011.0
2006-01-16 17:00:00,86.653,86.697,86.59,86.69,5522300005.0
2006-01-16 17:30:00,86.665,86.701,86.592,86.601,5261399993.0
2006-01-16 18:00:00,86.584,86.77,86.557,86.645,45866499865.0
2006-01-16 18:30:00,86.653,86.716,86.631,86.688,29692999918.0
2006-01-16 19:00:00,86.693,86.703,86.593,86.629,18665999967.0
2006-01-16 19:30:00,86.638,86.646,86.508,86.564,18147600002.0
2006-01-16 20:00:00,86.595,86.663,86.58,86.654,18120199962.0
2006-01-16 20:30:00,86.631,86.689,86.591,86.671,25645799937.0
2006-01-16 21:00:00,86.675,86.724,86.632,86.676,21095599948.0
2006-01-16 21:30:00,86.652,86.685,86.637,86.66,11592399971.0
2006-01-16 22:00:00,86.675,86.704,86.642,86.659,10868699989.0
2006-01-16 22:30:00,86.653,86.685,86.575,86.605,9620199987.0
2006-01-16 23:00:00,86.646,86.691,86.562,86.625,5411099984.0
2006-01-16 23:30:00,86.613,86.674,86.566,86.66,5687999985.0
2006-01-17 00:00:00,86.651,86.776,86.616,86.758,6582699982.0
2006-01-17 00:30:00,86.757,86.818,86.708,86.788,5765799972.0
2006-01-17 01:00:00,86.782,86.813,86.693,86.725,5265200011.0
2006-01-17 01:30:00,86.728,86.75,86.641,86.693,5505199986.0
2006-01-17 02:00:00,86.704,86.739,86.604,86.64,5672699981.0
2006-01-17 02:30:00,86.67,86.755,86.613,86.676,5821700002.0
2006-01-17 03:00:00,86.686,86.709,86.621,86.645,5783600005.0
2006-01-17 03:30:00,86.666,86.666,86.555,86.589,6136599994.0
2006-01-17 04:00:00,86.566,86.656,86.546,86.572,5462399982.0
2006-01-17 04:30:00,86.594,86.624,86.552,86.58,5434599980.0
2006-01-17 05:00:00,86.587,86.626,86.535,86.605,6091199991.0
2006-01-17 05:30:00,86.596,86.672,86.573,86.64,5486799978.0
2006-01-17 06:00:00,86.624,86.658,86.593,86.633,5818799967.0
2006-01-17 06:30:00,86.62,86.67,86.593,86.652,5662499994.0
2006-01-17 07:00:00,86.654,86.731,86.65,86.7,5687599983.0
2006-01-17 07:30:00,86.697,86.762,86.682,86.749,5984600006.0
2006-01-17 08:00:00,86.747,86.77,86.624,86.658,5791599992.0
2006-01-17 08:30:00,86.663,86.716,86.571,86.607,5506699985.0
2006-01-17 09:00:00,86.58,86.654,86.5,86.539,5303099989.0
2006-01-17 09:30:00,86.524,86.629,86.466,86.614,5582199999.0
2006-01-17 10:00:00,86.605,86.663,86.568,86.617,5359799987.0
2006-01-17 10:30:00,86.611,86.653,86.533,86.591,6131099987.0
2006-01-17 11:00:00,86.615,86.688,86.569,86.654,6027899996.0
2006-01-17 11:30:00,86.655,86.749,86.553,86.613,6589799989.0
2006-01-17 12:00:00,86.587,86.635,86.493,86.563,5491199999.0
2006-01-17 12:30:00,86.571,86.69,86.53,86.663,5660700006.0
2006-01-17 13:00:00,86.65,86.782,86.634,86.68,6122200001.0
2006-01-17 13:30:00,86.665,86.771,86.628,86.708,5666899985.0
2006-01-17 14:00:00,86.732,86.764,86.626,86.74,5722000008.0
2006-01-17 14:30:00,86.725,86.764,86.643,86.72,5733899985.0
2006-01-17 15:00:00,86.704,86.795,86.664,86.783,5952399995.0
2006-01-17 15:30:00,86.777,86.802,86.682,86.774,5620099982.0
2006-01-17 16:00:00,86.766,86.849,86.733,86.756,6081899994.0
2006-01-17 16:30:00,86.747,86.899,86.718,86.877,5518999999.0
2006-01-17 17:00:00,86.895,87.023,86.88,86.934,6168299989.0
2006-01-17 17:30:00,86.915,87.038,86.847,86.997,5471999977.0
2006-01-17 18:00:00,86.985,87.11,86.925,86.952,45961899897.0
2006-01-17 18:30:00,86.956,87.065,86.925,87.018,29282899913.0
2006-01-17 19:00:00,87.011,87.057,86.947,87.015,17866499966.0
2006-01-17 19:30:00,87.021,87.032,86.938,86.973,17577199978.0
2006-01-17 20:00:00,86.959,86.985,86.895,86.937,18590199987.0
2006-01-17 20:30:00,86.943,87.0,86.891,86.935,23872999965.0
2006-01-17 21:00:00,86.919,86.957,86.846,86.88,20496799970.0
2006-01-17 21:30:00,86.853,86.902,86.829,86.867,11251899982.0
2006-01-17 22:00:00,86.866,86.924,86.792,86.842,10263500013.0
2006-01-17 22:30:00,86.842,86.853,86.72,86.725,9153299978.0
2006-01-17 23:00:00,86.81,86.816,86.727,86.788,5584099992.0
2006-01-17 23:30:00,86.8,86.895,86.707,86.831,5636999994.0
2006-01-18 00:00:00,86.844,86.903,86.697,86.766,5933299971.0
2006-01-18 00:30:00,86.748,86.863,86.667,86.853,5006099988.0
2006-01-18 01:00:00,86.858,86.903,86.81,86.81,5397099999.0
2006-01-18 01:30:00,86.829,86.886,86.797,86.843,5526399980.0
2006-01-18 02:00:00,86.848,86.923,86.807,86.834,6233099987.0
2006-01-18 02:30:00,86.855,86.898,86.777,86.852,5802299996.0
2006-01-18 03:00:00,86.854,86.923,86.811,86.84,5654199990.0
2006-01-18 03:30:00,86.833,86.9,86.682,86.693,5112599985.0
2006-01-18 04:00:00,86.701,86.701,86.566,86.601,5473499974.0
2006-01-18 04:30:00,86.612,86.69,86.527,86.539,5367599996.0
2006-01-18 05:00:00,86.554,86.653,86.53,86.633,5763500000.0
2006-01-18 05:30:00,86.643,86.656,86.455,86.567,5602199996.0
2006-01-18 06:00:00,86.58,86.676,86.457,86.511,5889399984.0
2006-01-18 06:30:00,86.505,86.591,86.412,86.516,5825799990.0
2006-01-18 07:00:00,86.517,86.525,86.381,86.431,5918399997.0
2006-01-18 07:30:00,86.464,86.513,86.378,86.444,5451399990.0
2006-01-18 08:00:00,86.448,86.55,86.329,86.456,5124199995.0
2006-01-18 08:30:00,86.445,86.498,86.331,86.397,5275499984.0
2006-01-18 09:00:00,86.394,86.421,86.3,86.312,5784699963.0
2006-01-18 09:30:00,86.3,86.428,86.251,86.318,5615399971.0
2006-01-18 10:00:00,86.294,86.324,86.201,86.253,4854299984.0
2006-01-18 10:30:00,86.243,86.332,86.082,86.332,5854299976.0
2006-01-18 11:00:00,86.323,86.367,86.118,86.148,5460500012.0
2006-01-18 11:30:00,86.149,86.18,85.954,86.063,6154300006.0
2006-01-18 12:00:00,86.057,86.208,86.04,86.18,5615700004.0
2006-01-18 12:30:00,86.177,86.279,86.138,86.229,5270099994.0
2006-01-18 13:00:00,86.226,86.245,86.174,86.206,5813999996.0
2006-01-18 13:30:00,86.201,86.345,86.138,86.298,6462499993.0
2006-01-18 14:00:00,86.255,86.338,86.136,86.185,5575699982.0
2006-01-18 14:30:00,86.185,86.296,86.17,86.265,4832799975.0
2006-01-18 15:00:00,86.255,86.27,86.105,86.127,5983399987.0
2006-01-18 15:30:00,86.104,86.26,86.086,86.2,5425100003.0
2006-01-18 16:00:00,86.178,86.216,85.878,85.954,5531600001.0
2006-01-18 16:30:00,85.956,86.033,85.883,85.985,5580899985.0
2006-01-18 17:00:00,86.008,86.06,85.903,86.039,5529699992.0
2006-01-18 17:30:00,86.038,86.23,85.987,86.208,5751899982.0
2006-01-18 18:00:00,86.161,86.41,86.159,86.29,45879099934.0
2006-01-18 18:30:00,86.284,86.36,86.267,86.332,28699399926.0
2006-01-18 19:00:00,86.319,86.392,86.209,86.308,19065599917.0
2006-01-18 19:30:00,86.305,86.338,86.197,86.253,18104399971.0
2006-01-18 20:00:00,86.272,86.299,86.195,86.259,19100999935.0
2006-01-18 20:30:00,86.233,86.273,86.186,86.265,26154399928.0
2006-01-18 21:00:00,86.245,86.282,86.197,86.26,20533199950.0
2006-01-18 21:30:00,86.255,86.294,86.159,86.173,10639799978.0
2006-01-18 22:00:00,86.184,86.195,86.115,86.159,11016199978.0
2006-01-18 22:30:00,86.166,86.189,86.057,86.057,10121099987.0
2006-01-18 23:00:00,86.129,86.151,86.021,86.073,6175499982.0
2006-01-18 23:30:00,86.067,86.141,86.023,86.08,5646999986.0
2006-01-19 00:00:00,86.078,86.126,85.984,86.058,6010599981.0
2006-01-19 00:30:00,86.052,86.102,86.006,86.074,5645999976.0
2006-01-19 01:00:00,86.069,86.21,86.069,86.165,5993399983.0
2006-01-19 01:30:00,86.163,86.205,86.068,86.161,5728499982.0
2006-01-19 02:00:00,86.161,86.228,86.08,86.214,6070299985.0
2006-01-19 02:30:00,86.221,86.278,86.147,86.183,5828099980.0
2006-01-19 03:00:00,86.176,86.207,85.939,85.999,5380599986.0
2006-01-19 03:30:00,86.017,86.134,85.951,86.114,5811299984.0
2006-01-19 04:00:00,86.123,86.132,85.863,85.923,5243299986.0
2006-01-19 04:30:00,85.969,86.0,85.896,85.925,5460699995.0
2006-01-19 05:00:00,85.923,86.07,85.874,86.065,5649899977.0
2006-01-19 05:30:00,86.057,86.098,85.946,85.98,5183599988.0
2006-01-19 06:00:00,85.984,86.038,85.915,85.963,5421099998.0
2006-01-19 06:30:00,85.959,86.019,85.871,86.005,5443199994.0
2006-01-19 07:00:00,86.008,86.031,85.944,86.007,5613699978.0
2006-01-19 07:30:00,86.01,86.051,85.925,85.963,5830199983.0
2006-01-19 08:00:00,85.958,86.03,85.909,86.001,5378299998.0
2006-01-19 08:30:00,85.995,86.04,85.913,85.922,6005699994.0
2006-01-19 09:00:00,85.912,86.004,85.861,85.977,5372099977.0
2006-01-19 09:30:00,85.976,86.018,85.882,85.96,5837900000.0
2006-01-19 10:00:00,85.959,85.993,85.834,85.916,5301099996.0
2006-01-19 10:30:00,85.899,85.977,85.827,85.924,6204599988.0
2006-01-19 11:00:00,85.924,85.957,85.82,85.87,5372699985.0
2006-01-19 11:30:00,85.864,85.979,85.817,85.872,6073199979.0
2006-01-19 12:00:00,85.857,86.086,85.857,86.011,5693900003.0
2006-01-19 12:30:00,86.027,86.042,85.841,85.863,6205300004.0
2006-01-19 13:00:00,85.862,85.942,85.844,85.915,6226399989.0
2006-01-19 13:30:00,85.889,85.898,85.767,85.818,6181399983.0
2006-01-19 14:00:00,85.817,85.885,85.72,85.851,5507299992.0
2006-01-19 14:30:00,85.867,85.88,85.783,85.805,5422099991.0
2006-01-19 15:00:00,85.792,85.804,85.641,85.704,6017899998.0
2006-01-19 15:30:00,85.683,85.816,85.681,85.803,5861499969.0
2006-01-19 16:00:00,85.793,85.946,85.746,85.934,5318199981.0
2006-01-19 16:30:00,85.913,86.0,85.907,85.931,6350699991.0
2006-01-19 17:00:00,85.935,85.981,85.795,85.807,5452999988.0
2006-01-19 17:30:00,85.802,85.868,85.76,85.844,5901199993.0
2006-01-19 18:00:00,85.817,86.18,85.792,85.997,45013099948.0
2006-01-19 18:30:00,86.013,86.046,85.855,85.863,28690699938.0
2006-01-19 19:00:00,85.856,86.171,85.841,86.115,19524399925.0
2006-01-19 19:30:00,86.101,86.246,86.08,86.234,18583899958.0
2006-01-19 20:00:00,86.235,86.24,86.107,86.13,19569999955.0
2006-01-19 20:30:00,86.123,86.368,86.118,86.324,24515599952.0
2006-01-19 21:00:00,86.304,86.362,86.231,86.259,21218599990.0
2006-01-19 21:30:00,86.266,86.292,86.21,86.233,10668499971.0
2006-01-19 22:00:00,86.215,86.3,86.208,86.245,11795099960.0
2006-01-19 22:30:00,86.232,86.288,86.112,86.125,9511599978.0
2006-01-19 23:00:00,86.215,86.294,86.085,86.152,5757699969.0
2006-01-19 23:30:00,86.136,86.212,86.061,86.104,5649399985.0
2006-01-20 00:00:00,86.109,86.301,86.073,86.209,5943200002.0
2006-01-20 00:30:00,86.213,86.359,86.186,86.279,5453999995.0
2006-01-20 01:00:00,86.297,86.511,86.284,86.36,5443899976.0
2006-01-20 01:30:00,86.362,86.423,86.306,86.349,5810599986.0
2006-01-20 02:00:00,86.352,86.428,86.306,86.323,5444999983.0
2006-01-20 02:30:00,86.334,86.455,86.311,86.4,6224599959.0
2006-01-20 03:00:00,86.402,86.514,86.38,86.452,5879399998.0
2006-01-20 03:30:00,86.47,86.523,86.428,86.479,5686899973.0
2006-01-20 04:00:00,86.452,86.517,86.422,86.472,5168099997.0
2006-01-20 04:30:00,86.474,86.491,86.319,86.388,6003699994.0
2006-01-20 05:00:00,86.388,86.561,86.351,86.507,5753000008.0
2006-01-20 05:30:00,86.508,86.53,86.448,86.492,5577299991.0
2006-01-20 06:00:00,86.491,86.559,86.45,86.535,5453800006.0
2006-01-20 06:30:00,86.556,86.58,86.467,86.552,5552899986.0
2006-01-20 07:00:00,86.534,86.616,86.484,86.495,5791099974.0
2006-01-20 07:30:00,86.508,86.542,86.449,86.53,5029700004.0
2006-01-20 08:00:00,86.526,86.557,86.433,86.495,5418499989.0
2006-01-20 08:30:00,86.487,86.556,86.449,86.486,5412099983.0
2006-01-20 09:00:00,86.455,86.527,86.434,86.443,5760399978.0
2006-01-20 09:30:00,86.443,86.47,86.279,86.333,5406499990.0
2006-01-20 10:00:00,86.33,86.384,86.232,86.242,5837099977.0
2006-01-20 10:30:00,86.253,86.314,86.241,86.26,6178999977.0
2006-01-20 11:00:00,86.279,86.32,86.182,86.2,5783099979.0
2006-01-20 11:30:00,86.204,86.341,86.187,86.328,5677699990.0
2006-01-20 12:00:00,86.301,86.327,86.204,86.247,5871799987.0
2006-01-20 12:30:00,86.243,86.267,86.174,86.237,5632700004.0
2006-01-20 13:00:00,86.229,86.237,86.108,86.198,5606599977.0
2006-01-20 13:30:00,86.187,86.335,86.166,86.268,5460999985.0
2006-01-20 14:00:00,86.288,86.338,86.248,86.314,5749899982.0
2006-01-20 14:30:00,86.313,86.364,86.205,86.232,5373099987.0
2006-01-20 15:00:00,86.25,86.305,86.186,86.247,5575499999.0
2006-01-20 15:30:00,86.251,86.327,86.19,86.204,5654399995.0
2006-01-20 16:00:00,86.208,86.25,86.137,86.211,5341699977.0
2006-01-20 16:30:00,86.226,86.283,86.13,86.247,6050899978.0
2006-01-20 17:00:00,86.253,86.324,86.162,86.24,5346599989.0
2006-01-20 17:30:00,86.246,86.371,86.162,86.178,6002499997.0
2006-01-20 18:00:00,86.137,86.301,86.104,86.216,43981799958.0
2006-01-20 18:30:00,86.212,86.263,86.139,86.161,28163199952.0
2006-01-20 19:00:00,86.158,86.19,86.059,86.081,18934199965.0
2006-01-20 19:30:00,86.083,86.155,86.066,86.13,17637999971.0
2006-01-20 20:00:00,86.148,86.185,86.082,86.157,19233499923.0
2006-01-20 20:30:00,86.151,86.299,86.137,86.178,25103199946.0
2006-01-20 21:00:00,86.183,86.183,86.028,86.132,21658999930.0
2006-01-20 21:30:00,86.121,86.266,86.073,86.241,10883799972.0
2006-01-20 22:00:00,86.23,86.288,86.192,86.271,11735399957.0
2006-01-20 22:30:00,86.246,86.297,86.098,86.15,9755299975.0
2006-01-20 23:00:00,86.19,86.215,86.098,86.153,5685899992.0
2006-01-20 23:30:00,86.165,86.175,86.09,86.16,5757800003.0
2006-01-23 00:00:00,86.251,86.282,86.036,86.124,5678699990.0
2006-01-23 00:30:00,86.088,86.317,86.087,86.24,5488599994.0
2006-01-23 01:00:00,86.231,86.303,86.177,86.268,6301299964.0
2006-01-23 01:30:00,86.249,86.451,86.24,86.309,5531999980.0
2006-01-23 02:00:00,86.268,86.372,86.115,86.262,5893499976.0
2006-01-23 02:30:00,86.255,86.472,86.197,86.418,5771400013.0
2006-01-23 03:00:00,86.402,86.424,86.109,86.204,6044999990.0
2006-01-23 03:30:00,86.196,86.379,86.166,86.333,6373200008.0
2006-01-23 04:00:00,86.325,86.462,86.281,86.428,6262999980.0
2006-01-23 04:30:00,86.399,86.476,86.343,86.428,6179299990.0
2006-01-23 05:00:00,86.439,86.467,86.382,86.417,5578999988.0
2006-01-23 05:30:00,86.44,86.477,86.276,86.292,6008600006.0
2006-01-23 06:00:00,86.287,86.438,86.26,86.373,6148599993.0
2006-01-23 06:30:00,86.366,86.424,86.294,86.397,6406199993.0
2006-01-23 07:00:00,86.394,86.447,86.26,86.416,6003799980.0
2006-01-23 07:30:00,86.408,86.481,86.395,86.449,6165599985.0
2006-01-23 08:00:00,86.443,86.449,86.281,86.326,5715499978.0
2006-01-23 08:30:00,86.322,86.397,86.309,86.394,5437399996.0
2006-01-23 09:00:00,86.367,86.437,86.292,86.306,5433899994.0
2006-01-23 09:30:00,86.317,86.433,86.264,86.408,5945999974.0
2006-01-23 10:00:00,86.407,86.417,86.267,86.341,4893099996.0
2006-01-23 10:30:00,86.361,86.364,86.178,86.291,6298899970.0
2006-01-23 11:00:00,86.265,86.328,86.209,86.243,5614800002.0
2006-01-23 11:30:00,86.233,86.246,86.006,86.013,6480499999.0
2006-01-23 12:00:00,85.991,86.139,85.969,86.125,6024699983.0
2006-01-23 12:30:00,86.11,86.12,85.99,86.087,5749599999.0
2006-01-23 13:00:00,86.06,86.251,86.04,86.192,5703299979.0
2006-01-23 13:30:00,86.154,86.215,86.07,86.112,6042700003.0
2006-01-23 14:00:00,86.117,86.144,86.025,86.043,5564299972.0
2006-01-23 14:30:00,86.036,86.089,85.99,86.075,5326700001.0
2006-01-23 15:00:00,86.083,86.173,86.052,86.149,5833299983.0
2006-01-23 15:30:00,86.138,86.225,86.106,86.176,5293100003.0
2006-01-23 16:00:00,86.178,86.236,86.055,86.148,5490099991.0
2006-01-23 16:30:00,86.169,86.214,86.07,86.112,5412199995.0
2006-01-23 17:00:00,86.113,86.233,86.094,86.203,5687099985.0
2006-01-23 17:30:00,86.195,86.255,86.152,86.202,5509799998.0
2006-01-23 18:00:00,86.161,86.41,86.161,86.234,45359299890.0
2006-01-23 18:30:00,86.242,86.271,86.142,86.222,29126899943.0
2006-01-23 19:00:00,86.202,86.347,86.19,86.324,19214899968.0
2006-01-23 19:30:00,86.311,86.354,86.269,86.313,18272299972.0
2006-01-23 20:00:00,86.339,86.355,86.167,86.212,18345499980.0
2006-01-23 20:30:00,86.187,86.238,86.166,86.218,25713399937.0
2006-01-23 21:00:00,86.202,86.231,86.134,86.2,20651699988.0
2006-01-23 21:30:00,86.18,86.219,86.125,86.162,10859999986.0
2006-01-23 22:00:00,86.164,86.172,86.064,86.107,11216299962.0
2006-01-23 22:30:00,86.103,86.246,86.075,86.133,9973599993.0
2006-01-23 23:00:00,86.201,86.218,86.129,86.174,5798199981.0
2006-01-23 23:30:00,86.164,86.213,86.11,86.13,5591799987.0
2006-01-24 00:00:00,86.154,86.232,86.133,86.208,6152399983.0
2006-01-24 00:30:00,86.198,86.264,86.154,86.226,5538599988.0
2006-01-24 01:00:00,86.23,86.268,86.162,86.191,5560299986.0
2006-01-24 01:30:00,86.198,86.25,86.121,86.232,5512799990.0
2006-01-24 02:00:00,86.25,86.31,86.133,86.278,6060599977.0
2006-01-24 02:30:00,86.271,86.286,86.094,86.096,5822599994.0
2006-01-24 03:00:00,86.116,86.149,86.056,86.067,5971499986.0
2006-01-24 03:30:00,86.075,86.117,86.035,86.087,5964699965.0
2006-01-24 04:00:00,86.087,86.167,86.069,86.123,5319299984.0
2006-01-24 04:30:00,86.105,86.184,86.096,86.146,5998799988.0
2006-01-24 05:00:00,86.16,86.212,86.123,86.15,5983499979.0
2006-01-24 05:30:00,86.154,86.222,86.124,86.182,5253600004.0
2006-01-24 06:00:00,86.175,86.229,86.148,86.229,5784099982.0
2006-01-24 06:30:00,86.201,86.242,86.07,86.14,5362299975.0
2006-01-24 07:00:00,86.135,86.161,86.078,86.098,5567699983.0
2006-01-24 07:30:00,86.087,86.139,86.002,86.003,5910299988.0
2006-01-24 08:00:00,86.008,86.037,85.931,85.968,5441499980.0
2006-01-24 08:30:00,85.963,86.042,85.897,85.935,5504299993.0
2006-01-24 09:00:00,85.926,85.966,85.827,85.858,5514199977.0
2006-01-24 09:30:00,85.842,85.989,85.816,85.951,4953899986.0
2006-01-24 10:00:00,85.957,86.022,85.897,85.917,5394799996.0
2006-01-24 10:30:00,85.892,85.945,85.852,85.915,5416799992.0
2006-01-24 11:00:00,85.928,85.961,85.865,85.917,5307699985.0
2006-01-24 11:30:00,85.919,85.962,85.817,85.827,6407599989.0
2006-01-24 12:00:00,85.804,86.007,85.8,85.885,5748799986.0
2006-01-24 12:30:00,85.875,86.004,85.859,85.983,5805999976.0
2006-01-24 13:00:00,85.976,85.998,85.915,85.962,5776099985.0
2006-01-24 13:30:00,85.947,85.991,85.919,85.958,5701199997.0
2006-01-24 14:00:00,85.944,85.958,85.881,85.914,5602299991.0
2006-01-24 14:30:00,85.925,85.931,85.819,85.851,5388499985.0
2006-01-24 15:00:00,85.858,85.876,85.739,85.765,6300799989.0
2006-01-24 15:30:00,85.759,85.835,85.688,85.789,5878999994.0
2006-01-24 16:00:00,85.818,85.848,85.727,85.727,5312899988.0
2006-01-24 16:30:00,85.737,85.862,85.714,85.862,6031999981.0
2006-01-24 17:00:00,85.862,85.92,85.796,85.902,5240399988.0
2006-01-24 17:30:00,85.887,85.998,85.887,85.963,5851499990.0
2006-01-24 18:00:00,85.938,86.11,85.916,85.983,46290599950.0
2006-01-24 18:30:00,85.992,86.066,85.948,86.032,28677099941.0
2006-01-24 19:00:00,86.028,86.098,85.97,86.075,19108099993.0
2006-01-24 19:30:00,86.075,86.101,85.991,86.02,18323099987.0
2006-01-24 20:00:00,86.037,86.103,85.992,86.07,18871099979.0
2006-01-24 20:30:00,86.074,86.102,86.04,86.066,25505299951.0
2006-01-24 21:00:00,86.078,86.114,86.028,86.087,20765499938.0
2006-01-24 21:30:00,86.079,86.12,86.015,86.03,11257399963.0
2006-01-24 22:00:00,86.013,86.149,86.013,86.119,9719799975.0
2006-01-24 22:30:00,86.129,86.147,86.024,86.073,9530299979.0
2006-01-24 23:00:00,86.107,86.148,86.012,86.1,6113799989.0
2006-01-24 23:30:00,86.119,86.198,86.069,86.161,5644699982.0
2006-01-25 00:00:00,86.187,86.239,86.14,86.207,6360099968.0
2006-01-25 00:30:00,86.195,86.215,86.093,86.149,5554499984.0
2006-01-25 01:00:00,86.147,86.33,86.145,86.302,5272499978.0
2006-01-25 01:30:00,86.301,86.44,86.289,86.369,5323299992.0
2006-01-25 02:00:00,86.379,86.571,86.349,86.453,5764699983.0
2006-01-25 02:30:00,86.447,86.519,86.359,86.451,5864899975.0
2006-01-25 03:00:00,86.441,86.464,86.354,86.389,5621100005.0
2006-01-25 03:30:00,86.398,86.466,86.36,86.392,5639999991.0
2006-01-25 04:00:00,86.375,86.43,86.299,86.316,5228899992.0
2006-01-25 04:30:00,86.346,86.475,86.326,86.425,5478200013.0
2006-01-25 05:00:00,86.435,86.509,86.394,86.488,6028099983.0
2006-01-25 05:30:00,86.485,86.524,86.393,86.423,5432799994.0
2006-01-25 06:00:00,86.417,86.481,86.38,86.467,5982200002.0
2006-01-25 06:30:00,86.466,86.531,86.441,86.504,5850299980.0
2006-01-25 07:00:00,86.506,86.514,86.375,86.406,5499699985.0
2006-01-25 07:30:00,86.426,86.487,86.377,86.377,5791399972.0
2006-01-25 08:00:00,86.352,86.41,86.277,86.365,4973899984.0
2006-01-25 08:30:00,86.36,86.464,86.346,86.441,5624499967.0
2006-01-25 09:00:00,86.446,86.482,86.373,86.404,5261099988.0
2006-01-25 09:30:00,86.389,86.44,86.334,86.405,5675499997.0
2006-01-25 10:00:00,86.382,86.47,86.339,86.468,5536900001.0
2006-01-25 10:30:00,86.445,86.488,86.342,86.433,5869500002.0
2006-01-25 11:00:00,86.426,86.426,86.275,86.347,6090099987.0
2006-01-25 11:30:00,86.346,86.41,86.289,86.351,6015899979.0
2006-01-25 12:00:00,86.323,86.415,86.296,86.359,5648999991.0
2006-01-25 12:30:00,86.363,86.423,86.273,86.391,5628399986.0
2006-01-25 13:00:00,86.406,86.464,86.313,86.425,5980099984.0
2006-01-25 13:30:00,86.43,86.617,86.41,86.527,5961199980.0
2006-01-25 14:00:00,86.542,86.574,86.495,86.573,5584399984.0
2006-01-25 14:30:00,86.571,86.687,86.547,86.589,5445499983.0
2006-01-25 15:00:00,86.574,86.753,86.546,86.742,6046399983.0
2006-01-25 15:30:00,86.727,86.84,86.667,86.802,5593499987.0
2006-01-25 16:00:00,86.81,86.991,86.788,86.955,5878699981.0
2006-01-25 16:30:00,86.95,87.169,86.918,87.12,5766099992.0
2006-01-25 17:00:00,87.116,87.137,87.029,87.061,5522099996.0
2006-01-25 17:30:00,87.062,87.178,87.009,87.057,5840499978.0
2006-01-25 18:00:00,87.036,87.23,86.983,87.125,46791699913.0
2006-01-25 18:30:00,87.136,87.183,87.087,87.145,28649999941.0
2006-01-25 19:00:00,87.131,87.257,87.084,87.13,18565999952.0
2006-01-25 19:30:00,87.144,87.189,87.084,87.158,17715099986.0
2006-01-25 20:00:00,87.18,87.267,87.171,87.231,19316199988.0
2006-01-25 20:30:00,87.242,87.281,87.108,87.137,25265099949.0
2006-01-25 21:00:00,87.122,87.209,87.091,87.107,20735299952.0
2006-01-25 21:30:00,87.082,87.118,86.971,87.029,11079599976.0
2006-01-25 22:00:00,87.016,87.133,86.984,87.049,10698299981.0
2006-01-25 22:30:00,87.061,87.172,86.99,87.018,9169499976.0
2006-01-25 23:00:00,87.065,87.13,86.982,87.125,5930299984.0
2006-01-25 23:30:00,87.125,87.27,87.012,87.17,5968899984.0
2006-01-26 00:00:00,87.159,87.242,87.119,87.195,6096299990.0
2006-01-26 00:30:00,87.162,87.205,87.142,87.166,5536799982.0
2006-01-26 01:00:00,87.174,87.212,87.118,87.182,5841599983.0
2006-01-26 01:30:00,87.168,87.213,87.084,87.176,5496799980.0
2006-01-26 02:00:00,87.16,87.175,87.013,87.04,5768599984.0
2006-01-26 02:30:00,87.064,87.089,86.968,87.038,5629499984.0
2006-01-26 03:00:00,87.053,87.116,86.971,87.017,5638699998.0
2006-01-26 03:30:00,87.042,87.117,87.022,87.087,5627700001.0
2006-01-26 04:00:00,87.087,87.16,87.034,87.108,5277300004.0
2006-01-26 04:30:00,87.131,87.135,87.07,87.13,5710299992.0
2006-01-26 05:00:00,87.143,87.143,87.057,87.096,6022200005.0
2006-01-26 05:30:00,87.092,87.171,87.022,87.136,5438599985.0
2006-01-26 06:00:00,87.128,87.22,87.112,87.16,5434799977.0
2006-01-26 06:30:00,87.155,87.24,87.147,87.203,4756499990.0
2006-01-26 07:00:00,87.212,87.242,87.177,87.213,5575899976.0
2006-01-26 07:30:00,87.19,87.254,87.149,87.232,4807999975.0
2006-01-26 08:00:00,87.242,87.257,87.173,87.195,5881699989.0
2006-01-26 08:30:00,87.192,87.262,87.162,87.244,5248599990.0
2006-01-26 09:00:00,87.241,87.284,87.196,87.217,5379699984.0
2006-01-26 09:30:00,87.214,87.238,87.096,87.191,5672699991.0
2006-01-26 10:00:00,87.183,87.274,87.123,87.23,5487399995.0
2006-01-26 10:30:00,87.209,87.279,87.17,87.265,5993699998.0
2006-01-26 11:00:00,87.235,87.342,87.19,87.315,5692799978.0
2006-01-26 11:30:00,87.315,87.421,87.265,87.414,6296000009.0
2006-01-26 12:00:00,87.401,87.429,87.311,87.379,5519899973.0
2006-01-26 12:30:00,87.376,87.471,87.338,87.358,5653599985.0
2006-01-26 13:00:00,87.353,87.455,87.318,87.437,5883799983.0
2006-01-26 13:30:00,87.44,87.453,87.332,87.434,6147499981.0
2006-01-26 14:00:00,87.432,87.432,87.322,87.372,5893999992.0
2006-01-26 14:30:00,87.336,87.45,87.322,87.431,5505099989.0
2006-01-26 15:00:00,87.433,87.498,87.355,87.465,6012999976.0
2006-01-26 15:30:00,87.443,87.547,87.388,87.418,5915899993.0
2006-01-26 16:00:00,87.418,87.446,87.32,87.34,5553199983.0
2006-01-26 16:30:00,87.336,87.382,87.227,87.282,5695000000.0
2006-01-26 17:00:00,87.286,87.361,87.16,87.346,6186899984.0
2006-01-26 17:30:00,87.359,87.566,87.347,87.54,5778700003.0
2006-01-26 18:00:00,87.511,87.64,87.46,87.534,44668199894.0
2006-01-26 18:30:00,87.527,87.624,87.504,87.534,29871599978.0
2006-01-26 19:00:00,87.521,87.566,87.409,87.517,18815199963.0
2006-01-26 19:30:00,87.502,87.553,87.393,87.533,18072499961.0
2006-01-26 20:00:00,87.54,87.62,87.467,87.489,19664099973.0
2006-01-26 20:30:00,87.496,87.594,87.492,87.529,25314399975.0
2006-01-26 21:00:00,87.545,87.611,87.501,87.557,21508299967.0
2006-01-26 21:30:00,87.528,87.55,87.445,87.514,10247499960.0
2006-01-26 22:00:00,87.515,87.55,87.38,87.486,10649399988.0
2006-01-26 22:30:00,87.47,87.511,87.366,87.418,9885399979.0
2006-01-26 23:00:00,87.467,87.486,87.414,87.468,5558999981.0
2006-01-26 23:30:00,87.448,87.479,87.337,87.38,5557400001.0
2006-01-27 00:00:00,87.366,87.499,87.338,87.448,6378600000.0
2006-01-27 00:30:00,87.428,87.515,87.41,87.46,5063899992.0
2006-01-27 01:00:00,87.477,87.503,87.394,87.443,5623299990.0
2006-01-27 01:30:00,87.462,87.567,87.322,87.52,5350599981.0
2006-01-27 02:00:00,87.523,87.614,87.363,87.377,5984299996.0
2006-01-27 02:30:00,87.382,87.435,87.293,87.409,5578799989.0
2006-01-27 03:00:00,87.386,87.463,87.382,87.403,5868200007.0
2006-01-27 03:30:00,87.412,87.456,87.345,87.408,6183399984.0
2006-01-27 04:00:00,87.413,87.44,87.328,87.349,5407199984.0
2006-01-27 04:30:00,87.375,87.393,87.329,87.358,6034699989.0
2006-01-27 05:00:00,87.379,87.454,87.349,87.437,5708200000.0
2006-01-27 05:30:00,87.452,87.48,87.327,87.333,5423599976.0
2006-01-27 06:00:00,87.322,87.417,87.257,87.392,5746700005.0
2006-01-27 06:30:00,87.388,87.441,87.333,87.432,5126899974.0
2006-01-27 07:00:00,87.407,87.493,87.283,87.471,5695099978.0
2006-01-27 07:30:00,87.498,87.528,87.42,87.5,5565699992.0
2006-01-27 08:00:00,87.525,87.576,87.471,87.529,5650899993.0
2006-01-27 08:30:00,87.544,87.617,87.514,87.557,6055199995.0
2006-01-27 09:00:00,87.541,87.604,87.307,87.314,5300199996.0
2006-01-27 09:30:00,87.309,87.457,87.307,87.408,5806599981.0
2006-01-27 10:00:00,87.392,87.522,87.371,87.506,5479699989.0
2006-01-27 10:30:00,87.503,87.59,87.452,87.543,6120599980.0
2006-01-27 11:00:00,87.553,87.663,87.476,87.663,5685799993.0
2006-01-27 11:30:00,87.668,87.71,87.563,87.694,5782200003.0
2006-01-27 12:00:00,87.699,87.798,87.681,87.787,5541299990.0
2006-01-27 12:30:00,87.77,87.969,87.716,87.969,5665000005.0
2006-01-27 13:00:00,87.94,87.966,87.758,87.942,5665999980.0
2006-01-27 13:30:00,87.931,87.95,87.758,87.805,6813099980.0
2006-01-27 14:00:00,87.818,87.89,87.779,87.805,5263799978.0
2006-01-27 14:30:00,87.78,87.848,87.719,87.836,5179000000.0
2006-01-27 15:00:00,87.822,87.841,87.644,87.66,6218699979.0
2006-01-27 15:30:00,87.627,87.756,87.598,87.602,6074199991.0
2006-01-27 16:00:00,87.596,87.766,87.592,87.739,6117499995.0
2006-01-27 16:30:00,87.738,87.842,87.674,87.797,5734199982.0
2006-01-27 17:00:00,87.789,87.922,87.776,87.863,5898999977.0
2006-01-27 17:30:00,87.857,87.881,87.779,87.788,5586799986.0
2006-01-27 18:00:00,87.76,88.16,87.76,87.872,45463699946.0
2006-01-27 18:30:00,87.848,88.048,87.848,88.032,29515899911.0
2006-01-27 19:00:00,88.036,88.101,87.991,88.054,19382599965.0
2006-01-27 19:30:00,88.053,88.073,87.987,88.041,18470899974.0
2006-01-27 20:00:00,88.05,88.131,87.986,88.041,18234199961.0
2006-01-27 20:30:00,88.054,88.12,87.987,88.051,24824399961.0
2006-01-27 21:00:00,88.042,88.131,87.975,88.096,20390199979.0
2006-01-27 21:30:00,88.103,88.163,88.072,88.113,10657699964.0
2006-01-27 22:00:00,88.108,88.133,88.02,88.039,11000199993.0
2006-01-27 22:30:00,88.061,88.075,87.966,88.036,9941999982.0
2006-01-27 23:00:00,88.033,88.051,87.758,87.885,5670999984.0
2006-01-27 23:30:00,87.906,87.968,87.805,87.86,5829599985.0
2006-01-30 00:00:00,87.868,87.914,87.739,87.769,6272699987.0
2006-01-30 00:30:00,87.773,87.803,87.681,87.772,5132899988.0
2006-01-30 01:00:00,87.779,87.823,87.741,87.815,5884499991.0
2006-01-30 01:30:00,87.803,87.832,87.673,87.715,5815199976.0
2006-01-30 02:00:00,87.717,87.799,87.704,87.775,5915899981.0
2006-01-30 02:30:00,87.789,87.877,87.747,87.838,5868899985.0
2006-01-30 03:00:00,87.847,88.008,87.804,88.008,6061599995.0
2006-01-30 03:30:00,87.994,88.066,87.923,88.028,5843199997.0
2006-01-30 04:00:00,88.015,88.067,87.939,87.962,5689099976.0
2006-01-30 04:30:00,87.973,88.011,87.933,87.963,5796899991.0
2006-01-30 05:00:00,87.978,87.978,87.864,87.902,5747799980.0
2006-01-30 05:30:00,87.893,87.963,87.864,87.912,5634800012.0
2006-01-30 06:00:00,87.908,87.94,87.856,87.93,5361499988.0
2006-01-30 06:30:00,87.928,87.935,87.847,87.871,5452499999.0
2006-01-30 07:00:00,87.883,87.972,87.851,87.972,5222100004.0
2006-01-30 07:30:00,87.981,88.015,87.942,87.978,5339000003.0
2006-01-30 08:00:00,87.981,87.998,87.915,87.984,5512399995.0
2006-01-30 08:30:00,87.982,88.062,87.962,88.038,5898299984.0
2006-01-30 09:00:00,88.037,88.146,88.02,88.118,5488099993.0
2006-01-30 09:30:00,88.11,88.159,88.052,88.13,5378199993.0
2006-01-30 10:00:00,88.135,88.2,88.107,88.163,5484400000.0
2006-01-30 10:30:00,88.139,88.276,88.099,88.192,5778299983.0
2006-01-30 11:00:00,88.189,88.269,88.149,88.239,5180599988.0
2006-01-30 11:30:00,88.245,88.277,88.174,88.18,6639399975.0
2006-01-30 12:00:00,88.187,88.304,88.14,88.258,6095499997.0
2006-01-30 12:30:00,88.247,88.276,88.159,88.262,5666300009.0
2006-01-30 13:00:00,88.247,88.297,88.181,88.196,5520299980.0
2006-01-30 13:30:00,88.182,88.292,88.165,88.234,5852699986.0
2006-01-30 14:00:00,88.259,88.298,88.138,88.18,6114099983.0
2006-01-30 14:30:00,88.168,88.201,88.065,88.125,5334499982.0
2006-01-30 15:00:00,88.124,88.131,87.999,88.053,5890199991.0
2006-01-30 15:30:00,88.015,88.156,88.007,88.104,5756699976.0
2006-01-30 16:00:00,88.104,88.132,88.038,88.094,5190199994.0
2006-01-30 16:30:00,88.073,88.199,88.016,88.195,5522399986.0
2006-01-30 17:00:00,88.185,88.204,88.051,88.091,5321499978.0
2006-01-30 17:30:00,88.087,88.118,88.001,88.051,6333599965.0
2006-01-30 18:00:00,88.043,88.17,87.984,88.028,44917799872.0
2006-01-30 18:30:00,88.005,88.098,87.989,88.086,29792399919.0
2006-01-30 19:00:00,88.066,88.117,88.015,88.11,18590099988.0
2006-01-30 19:30:00,88.094,88.107,87.932,87.963,17841299973.0
2006-01-30 20:00:00,87.98,88.037,87.935,88.001,19651099931.0
2006-01-30 20:30:00,87.995,88.072,87.96,88.025,24713799906.0
2006-01-30 21:00:00,88.037,88.101,87.987,88.044,20849099940.0
2006-01-30 21:30:00,88.032,88.08,87.983,87.992,11175599977.0
2006-01-30 22:00:00,87.978,88.005,87.936,87.975,11124099982.0
2006-01-30 22:30:00,87.975,88.016,87.889,87.967,9872500002.0
2006-01-30 23:00:00,88.01,88.021,87.907,87.987,5088000001.0
2006-01-30 23:30:00,87.987,88.06,87.851,87.991,5656100010.0
2006-01-31 00:00:00,88.028,88.064,87.967,88.031,6140899995.0
2006-01-31 00:30:00,88.015,88.155,88.008,88.076,5573499988.0
2006-01-31 01:00:00,88.085,88.126,88.045,88.055,5866799990.0
2006-01-31 01:30:00,88.073,88.154,88.046,88.095,5979399991.0
2006-01-31 02:00:00,88.098,88.175,88.071,88.146,5758799980.0
2006-01-31 02:30:00,88.158,88.208,88.098,88.188,6252599985.0
2006-01-31 03:00:00,88.166,88.274,88.163,88.243,6123200001.0
2006-01-31 03:30:00,88.242,88.305,88.189,88.276,5490599997.0
2006-01-31 04:00:00,88.253,88.277,88.161,88.198,5684999978.0
2006-01-31 04:30:00,88.212,88.272,88.181,88.223,5898200008.0
2006-01-31 05:00:00,88.207,88.305,88.189,88.251,5810599999.0
2006-01-31 05:30:00,88.258,88.312,88.191,88.22,5850899995.0
2006-01-31 06:00:00,88.22,88.268,88.186,88.233,5639299985.0
2006-01-31 06:30:00,88.252,88.349,88.224,88.311,5834599980.0
2006-01-31 07:00:00,88.298,88.37,88.279,88.329,5546600006.0
2006-01-31 07:30:00,88.336,88.397,88.213,88.22,5476099978.0
2006-01-31 08:00:00,88.225,88.279,88.194,88.238,5848499993.0
2006-01-31 08:30:00,88.244,88.275,88.176,88.255,5398499991.0
2006-01-31 09:00:00,88.269,88.317,88.093,88.137,5443800002.0
2006-01-31 09:30:00,88.132,88.173,87.994,88.017,5211999983.0
2006-01-31 10:00:00,88.009,88.082,87.999,88.062,5512399984.0
2006-01-31 10:30:00,88.061,88.21,88.036,88.113,5619999988.0
2006-01-31 11:00:00,88.1,88.143,88.043,88.125,5463999985.0
2006-01-31 11:30:00,88.133,88.195,88.094,88.16,5998199990.0
2006-01-31 12:00:00,88.166,88.241,88.148,88.205,6046799979.0
2006-01-31 12:30:00,88.188,88.264,88.177,88.245,5705799975.0
2006-01-31 13:00:00,88.234,88.259,88.18,88.233,5411299997.0
2006-01-31 13:30:00,88.204,88.317,88.181,88.261,6245600001.0
2006-01-31 14:00:00,88.253,88.286,88.176,88.24,5103699994.0
2006-01-31 14:30:00,88.243,88.332,88.225,88.3,5031300007.0
2006-01-31 15:00:00,88.312,88.507,88.29,88.484,5910999983.0
2006-01-31 15:30:00,88.453,88.522,88.44,88.448,5541099988.0
2006-01-31 16:00:00,88.467,88.573,88.446,88.551,5892799987.0
2006-01-31 16:30:00,88.565,88.573,88.309,88.355,6075999971.0
2006-01-31 17:00:00,88.385,88.541,88.318,88.523,6248399977.0
2006-01-31 17:30:00,88.54,88.666,88.481,88.497,6242100002.0
2006-01-31 18:00:00,88.505,88.625,88.36,88.578,44940099927.0
2006-01-31 18:30:00,88.551,88.583,88.381,88.449,28905699927.0
2006-01-31 19:00:00,88.444,88.517,88.308,88.383,18813999983.0
2006-01-31 19:30:00,88.383,88.436,88.33,88.433,18193599952.0
2006-01-31 20:00:00,88.426,88.496,88.369,88.398,18830299987.0
2006-01-31 20:30:00,88.395,88.475,88.373,88.446,24937899950.0
2006-01-31 21:00:00,88.431,88.618,88.335,88.602,21273399949.0
2006-01-31 21:30:00,88.605,88.847,88.553,88.822,11028799988.0
2006-01-31 22:00:00,88.838,88.907,88.775,88.863,10548499994.0
2006-01-31 22:30:00,88.874,88.932,88.817,88.87,9170600004.0
2006-01-31 23:00:00,88.897,88.938,88.843,88.883,5657199993.0
2006-01-31 23:30:00,88.877,88.928,88.775,88.8,5717499994.0
2006-02-01 00:00:00,88.82,88.908,88.785,88.834,6437799988.0
2006-02-01 00:30:00,88.801,88.932,88.782,88.883,5751899998.0
2006-02-01 01:00:00,88.904,88.918,88.825,88.851,5842500007.0
2006-02-01 01:30:00,88.832,88.922,88.823,88.872,5521600000.0
2006-02-01 02:00:00,88.872,88.952,88.783,88.799,6038899993.0
2006-02-01 02:30:00,88.82,88.865,88.748,88.825,6030699983.0
2006-02-01 03:00:00,88.816,88.85,88.702,88.703,5684699976.0
2006-02-01 03:30:00,88.721,88.721,88.583,88.646,5555100000.0
2006-02-01 04:00:00,88.652,88.771,88.625,88.758,5801499991.0
2006-02-01 04:30:00,88.764,88.787,88.701,88.725,5643199976.0
2006-02-01 05:00:00,88.755,88.773,88.699,88.752,5674299974.0
2006-02-01 05:30:00,88.745,88.762,88.68,88.727,5500899999.0
2006-02-01 06:00:00,88.717,88.816,88.699,88.757,5274699980.0
2006-02-01 06:30:00,88.776,88.799,88.686,88.764,5634899997.0
2006-02-01 07:00:00,88.737,88.761,88.68,88.753,5469699983.0
2006-02-01 07:30:00,88.754,88.762,88.674,88.73,5518599988.0
2006-02-01 08:00:00,88.735,88.735,88.613,88.665,5698400000.0
2006-02-01 08:30:00,88.657,88.789,88.642,88.789,5603699991.0
2006-02-01 09:00:00,88.763,88.83,88.726,88.777,5025399991.0
2006-02-01 09:30:00,88.777,88.804,88.667,88.711,5488999975.0
2006-02-01 10:00:00,88.706,88.827,88.706,88.808,5294899994.0
2006-02-01 10:30:00,88.827,88.911,88.772,88.805,5861300000.0
2006-02-01 11:00:00,88.79,88.938,88.744,88.901,5536099975.0
2006-02-01 11:30:00,88.907,88.955,88.775,88.825,6368099994.0
2006-02-01 12:00:00,88.82,88.862,88.75,88.808,5845099988.0
2006-02-01 12:30:00,88.804,88.838,88.708,88.745,5580399992.0
2006-02-01 13:00:00,88.718,88.845,88.686,88.707,5524899980.0
2006-02-01 13:30:00,88.714,88.741,88.537,88.602,6149399969.0
2006-02-01 14:00:00,88.604,88.665,88.578,88.613,5495299994.0
2006-02-01 14:30:00,88.607,88.655,88.514,88.591,5430299992.0
2006-02-01 15:00:00,88.578,88.697,88.506,88.67,6022399979.0
2006-02-01 15:30:00,88.656,88.797,88.602,88.797,5888699974.0
2006-02-01 16:00:00,88.808,88.858,88.719,88.796,5272699986.0
2006-02-01 16:30:00,88.777,88.836,88.668,88.7,5793999979.0
2006-02-01 17:00:00,88.684,88.95,88.683,88.925,6326199978.0
2006-02-01 17:30:00,88.895,88.936,88.809,88.906,5662999988.0
2006-02-01 18:00:00,88.891,88.976,88.8,88.915,45064099918.0
2006-02-01 18:30:00,88.895,88.917,88.8,88.83,28284299964.0
2006-02-01 19:00:00,88.807,88.875,88.749,88.842,18379499953.0
2006-02-01 19:30:00,88.825,88.906,88.763,88.842,17932099990.0
2006-02-01 20:00:00,88.849,88.906,88.801,88.83,19079499968.0
2006-02-01 20:30:00,88.833,88.877,88.798,88.815,25562699936.0
2006-02-01 21:00:00,88.815,88.892,88.796,88.86,21091499976.0
2006-02-01 21:30:00,88.851,88.854,88.712,88.779,10918699977.0
2006-02-01 22:00:00,88.797,88.858,88.773,88.807,11041799968.0
2006-02-01 22:30:00,88.798,88.862,88.737,88.781,9247699969.0
2006-02-01 23:00:00,88.824,88.894,88.74,88.872,6336199968.0
2006-02-01 23:30:00,88.887,88.9,88.777,88.781,5957499993.0
2006-02-02 00:00:00,88.814,88.899,88.783,88.88,5829599978.0
2006-02-02 00:30:00,88.878,88.951,88.85,88.875,5574199978.0
2006-02-02 01:00:00,88.875,88.909,88.804,88.818,6038499982.0
2006-02-02 01:30:00,88.805,88.856,88.735,88.797,5934499991.0
2006-02-02 02:00:00,88.8,88.833,88.745,88.778,5901999987.0
2006-02-02 02:30:00,88.776,88.822,88.714,88.793,6039800011.0
2006-02-02 03:00:00,88.788,88.924,88.733,88.862,6037699981.0
2006-02-02 03:30:00,88.865,88.956,88.838,88.87,5514900008.0
2006-02-02 04:00:00,88.877,88.91,88.811,88.843,5153699976.0
2006-02-02 04:30:00,88.874,88.919,88.792,88.855,5929099986.0
2006-02-02 05:00:00,88.862,88.969,88.81,88.911,5835299992.0
2006-02-02 05:30:00,88.939,89.007,88.928,88.972,5353199997.0
2006-02-02 06:00:00,88.949,88.995,88.901,88.928,5322299982.0
2006-02-02 06:30:00,88.957,88.966,88.894,88.927,5587499980.0
2006-02-02 07:00:00,88.93,88.993,88.892,88.965,5817399990.0
2006-02-02 07:30:00,88.968,89.065,88.945,89.005,5809799987.0
2006-02-02 08:00:00,89.017,89.052,88.967,89.028,5812299989.0
2006-02-02 08:30:00,89.02,89.058,88.977,89.043,5628099986.0
2006-02-02 09:00:00,89.016,89.107,89.004,89.064,5166199985.0
2006-02-02 09:30:00,89.042,89.119,88.974,89.01,5709999989.0
2006-02-02 10:00:00,89.028,89.117,88.979,89.103,5229399985.0
2006-02-02 10:30:00,89.079,89.193,89.06,89.125,6129699982.0
2006-02-02 11:00:00,89.128,89.159,89.04,89.117,5806299984.0
2006-02-02 11:30:00,89.105,89.135,89.015,89.115,6268799975.0
2006-02-02 12:00:00,89.128,89.147,89.022,89.126,5749400001.0
2006-02-02 12:30:00,89.128,89.188,89.072,89.142,5619700002.0
2006-02-02 13:00:00,89.132,89.233,89.096,89.204,5852299999.0
2006-02-02 13:30:00,89.207,89.256,89.143,89.173,6402899974.0
2006-02-02 14:00:00,89.168,89.21,89.082,89.167,5154199976.0
2006-02-02 14:30:00,89.182,89.292,89.164,89.22,5452399990.0
2006-02-02 15:00:00,89.193,89.237,89.131,89.202,5849699981.0
2006-02-02 15:30:00,89.162,89.211,89.065,89.073,5615599997.0
2006-02-02 16:00:00,89.101,89.2,89.052,89.181,5722699986.0
2006-02-02 16:30:00,89.173,89.254,89.145,89.224,6107299986.0
2006-02-02 17:00:00,89.23,89.243,89.109,89.2,5717399993.0
2006-02-02 17:30:00,89.2,89.265,89.156,89.237,6018199979.0
2006-02-02 18:00:00,89.238,89.34,89.195,89.272,46194999893.0
2006-02-02 18:30:00,89.271,89.345,89.201,89.233,29337999958.0
2006-02-02 19:00:00,89.23,89.309,89.179,89.244,19018299972.0
2006-02-02 19:30:00,89.257,89.332,89.203,89.283,18714899989.0
2006-02-02 20:00:00,89.285,89.339,89.203,89.311,18939899945.0
2006-02-02 20:30:00,89.296,89.322,89.231,89.262,25915899975.0
2006-02-02 21:00:00,89.269,89.348,89.269,89.322,21090499949.0
2006-02-02 21:30:00,89.296,89.319,89.229,89.303,10996399970.0
2006-02-02 22:00:00,89.31,89.376,89.208,89.21,11019999969.0
2006-02-02 22:30:00,89.212,89.301,89.181,89.224,9960699965.0
2006-02-02 23:00:00,89.258,89.271,89.154,89.24,6000800000.0
2006-02-02 23:30:00,89.243,89.281,89.153,89.251,5519099969.0
2006-02-03 00:00:00,89.246,89.284,89.19,89.222,5844599986.0
2006-02-03 00:30:00,89.214,89.332,89.197,89.308,6095099971.0
2006-02-03 01:00:00,89.314,89.337,89.228,89.256,5385300028.0
2006-02-03 01:30:00,89.253,89.317,89.2,89.256,5843199989.0
2006-02-03 02:00:00,89.261,89.268,89.1,89.134,5905700001.0
2006-02-03 02:30:00,89.181,89.253,89.084,89.243,6154199982.0
2006-02-03 03:00:00,89.226,89.231,89.063,89.12,5655699982.0
2006-02-03 03:30:00,89.147,89.147,89.039,89.077,5276599986.0
2006-02-03 04:00:00,89.072,89.152,89.012,89.103,5220999981.0
2006-02-03 04:30:00,89.126,89.153,89.037,89.057,5591399999.0
2006-02-03 05:00:00,89.063,89.13,89.01,89.1,5580399988.0
2006-02-03 05:30:00,89.118,89.135,89.043,89.083,5122099994.0
2006-02-03 06:00:00,89.06,89.16,89.05,89.16,5474599968.0
2006-02-03 06:30:00,89.158,89.186,89.075,89.087,5439200000.0
2006-02-03 07:00:00,89.095,89.171,89.061,89.12,5311099997.0
2006-02-03 07:30:00,89.138,89.18,89.088,89.118,5326899976.0
2006-02-03 08:00:00,89.146,89.191,89.108,89.17,5867199978.0
2006-02-03 08:30:00,89.161,89.269,89.142,89.246,5872399993.0
2006-02-03 09:00:00,89.212,89.244,89.097,89.115,5211899990.0
2006-02-03 09:30:00,89.131,89.258,89.098,89.165,5804299993.0
2006-02-03 10:00:00,89.168,89.216,89.124,89.201,5596399973.0
2006-02-03 10:30:00,89.193,89.215,89.123,89.19,6303299990.0
2006-02-03 11:00:00,89.187,89.191,89.046,89.12,5608699990.0
2006-02-03 11:30:00,89.122,89.191,89.064,89.169,6451799980.0
2006-02-03 12:00:00,89.182,89.213,89.098,89.117,5397800000.0
2006-02-03 12:30:00,89.11,89.167,89.074,89.113,5626799987.0
2006-02-03 13:00:00,89.092,89.218,89.089,89.213,5947799996.0
2006-02-03 13:30:00,89.201,89.313,89.184,89.235,6640099980.0
2006-02-03 14:00:00,89.245,89.264,89.137,89.153,5330799985.0
2006-02-03 14:30:00,89.143,89.212,89.131,89.15,5461499981.0
2006-02-03 15:00:00,89.149,89.215,89.061,89.207,5590899982.0
2006-02-03 15:30:00,89.205,89.278,89.122,89.246,5405800012.0
2006-02-03 16:00:00,89.205,89.305,89.174,89.238,5907799979.0
2006-02-03 16:30:00,89.234,89.305,89.136,89.244,6204999976.0
2006-02-03 17:00:00,89.249,89.255,89.056,89.102,5574899981.0
2006-02-03 17:30:00,89.123,89.157,89.03,89.049,5756099983.0
2006-02-03 18:00:00,89.052,89.21,89.024,89.12,44867599903.0
2006-02-03 18:30:00,89.089,89.141,88.991,89.054,28827199943.0
2006-02-03 19:00:00,89.036,89.166,89.001,89.09,18442899977.0
2006-02-03 19:30:00,89.093,89.21,89.073,89.21,16915699951.0
2006-02-03 20:00:00,89.216,89.216,89.124,89.14,18530199993.0
2006-02-03 20:30:00,89.133,89.163,89.065,89.133,24614899949.0
2006-02-03 21:00:00,89.123,89.155,89.04,89.085,20537299939.0
2006-02-03 21:30:00,89.058,89.115,88.993,89.021,10925499980.0
2006-02-03 22:00:00,89.041,89.069,88.953,89.0,11192999990.0
2006-02-03 22:30:00,88.979,89.007,88.905,88.905,10084899976.0
2006-02-03 23:00:00,88.969,89.0,88.893,88.966,5438999963.0
2006-02-03 23:30:00,88.965,88.982,88.889,88.943,5384099995.0
2006-02-06 00:00:00,89.03,89.078,88.986,89.043,6461999981.0
2006-02-06 00:30:00,89.065,89.098,88.935,88.965,5707799982.0
2006-02-06 01:00:00,88.948,89.003,88.896,88.896,5763199992.0
2006-02-06 01:30:00,88.89,88.983,88.875,88.961,5657599968.0
2006-02-06 02:00:00,88.977,88.977,88.83,88.883,5931599995.0
2006-02-06 02:30:00,88.899,88.953,88.791,88.888,5414399979.0
2006-02-06 03:00:00,88.863,88.899,88.707,88.724,5739099986.0
2006-02-06 03:30:00,88.725,88.806,88.713,88.778,5961999994.0
2006-02-06 04:00:00,88.777,88.802,88.625,88.63,5069999988.0
2006-02-06 04:30:00,88.655,88.674,88.483,88.494,5822799992.0
2006-02-06 05:00:00,88.493,88.573,88.432,88.486,5929299980.0
2006-02-06 05:30:00,88.495,88.583,88.449,88.481,5721599997.0
2006-02-06 06:00:00,88.49,88.589,88.47,88.508,5732399972.0
2006-02-06 06:30:00,88.509,88.529,88.448,88.471,5821399975.0
2006-02-06 07:00:00,88.48,88.587,88.456,88.573,5275299997.0
2006-02-06 07:30:00,88.557,88.598,88.463,88.512,5380799998.0
2006-02-06 08:00:00,88.524,88.67,88.508,88.657,5565499979.0
2006-02-06 08:30:00,88.654,88.72,88.531,88.665,5278999981.0
2006-02-06 09:00:00,88.642,88.681,88.494,88.57,5765899989.0
2006-02-06 09:30:00,88.557,88.638,88.554,88.606,5799699980.0
2006-02-06 10:00:00,88.595,88.607,88.405,88.415,5430700001.0
2006-02-06 10:30:00,88.43,88.617,88.397,88.583,6079799987.0
2006-02-06 11:00:00,88.584,88.601,88.477,88.509,5402799980.0
2006-02-06 11:30:00,88.487,88.537,88.455,88.505,6422600009.0
2006-02-06 12:00:00,88.483,88.652,88.473,88.622,5314499985.0
2006-02-06 12:30:00,88.597,88.617,88.479,88.547,5652499996.0
2006-02-06 13:00:00,88.54,88.571,88.49,88.528,5669399994.0
2006-02-06 13:30:00,88.531,88.67,88.493,88.598,5854600004.0
2006-02-06 14:00:00,88.59,88.639,88.561,88.588,5597399987.0
2006-02-06 14:30:00,88.577,88.657,88.559,88.636,5530899994.0
2006-02-06 15:00:00,88.624,88.64,88.531,88.599,5899999993.0
2006-02-06 15:30:00,88.581,88.6,88.407,88.419,5481699971.0
2006-02-06 16:00:00,88.401,88.411,88.278,88.31,5341799982.0
2006-02-06 16:30:00,88.284,88.371,88.268,88.357,5386999993.0
2006-02-06 17:00:00,88.358,88.424,88.274,88.297,5979499991.0
2006-02-06 17:30:00,88.312,88.344,88.246,88.257,5431800004.0
2006-02-06 18:00:00,88.203,88.53,88.183,88.34,44355899879.0
2006-02-06 18:30:00,88.315,88.359,88.24,88.287,28866299924.0
2006-02-06 19:00:00,88.282,88.362,88.214,88.292,18818399948.0
2006-02-06 19:30:00,88.277,88.313,88.194,88.224,17646999979.0
2006-02-06 20:00:00,88.218,88.319,88.161,88.287,19995599961.0
2006-02-06 20:30:00,88.303,88.344,88.247,88.31,26000899938.0
2006-02-06 21:00:00,88.314,88.347,88.251,88.27,21772399943.0
2006-02-06 21:30:00,88.275,88.326,88.226,88.262,10311299964.0
2006-02-06 22:00:00,88.279,88.305,88.24,88.269,11501499969.0
2006-02-06 22:30:00,88.269,88.3,88.218,88.259,9611099976.0
2006-02-06 23:00:00,88.282,88.327,88.226,88.284,5574699996.0
2006-02-06 23:30:00,88.288,88.292,88.155,88.22,5437300000.0
2006-02-07 00:00:00,88.223,88.325,88.197,88.288,6450799978.0
2006-02-07 00:30:00,88.277,88.317,88.202,88.216,5860399975.0
2006-02-07 01:00:00,88.207,88.376,88.207,88.305,5375699998.0
2006-02-07 01:30:00,88.305,88.337,88.231,88.291,5810599974.0
2006-02-07 02:00:00,88.301,88.33,88.246,88.292,6159899984.0
2006-02-07 02:30:00,88.289,88.31,88.241,88.253,6193199986.0
2006-02-07 03:00:00,88.263,88.308,88.233,88.239,5449799988.0
2006-02-07 03:30:00,88.264,88.279,88.154,88.163,5499999959.0
2006-02-07 04:00:00,88.172,88.235,88.106,88.211,5234499976.0
2006-02-07 04:30:00,88.217,88.254,88.156,88.203,6168099972.0
2006-02-07 05:00:00,88.21,88.248,88.178,88.206,5645299987.0
2006-02-07 05:30:00,88.233,88.303,88.195,88.267,5702100006.0
2006-02-07 06:00:00,88.243,88.295,88.225,88.249,5782899980.0
2006-02-07 06:30:00,88.251,88.337,88.25,88.305,5358799985.0
2006-02-07 07:00:00,88.282,88.307,88.209,88.254,5506299997.0
2006-02-07 07:30:00,88.243,88.302,88.229,88.293,5433099986.0
2006-02-07 08:00:00,88.3,88.336,88.241,88.282,5135000000.0
2006-02-07 08:30:00,88.289,88.366,88.269,88.308,5807999976.0
2006-02-07 09:00:00,88.319,88.333,88.147,88.148,5216399982.0
2006-02-07 09:30:00,88.166,88.172,87.968,88.029,5328499984.0
2006-02-07 10:00:00,88.017,88.047,87.872,87.927,4956200005.0
2006-02-07 10:30:00,87.917,88.002,87.754,87.776,5788399961.0
2006-02-07 11:00:00,87.802,87.802,87.634,87.647,5612900010.0
2006-02-07 11:30:00,87.643,87.714,87.492,87.704,6085899998.0
2006-02-07 12:00:00,87.684,87.752,87.649,87.681,5802999987.0
2006-02-07 12:30:00,87.658,87.747,87.649,87.718,5740799990.0
2006-02-07 13:00:00,87.698,87.837,87.669,87.805,5371100001.0
2006-02-07 13:30:00,87.795,87.8,87.628,87.71,6007099994.0
2006-02-07 14:00:00,87.696,87.717,87.586,87.591,5498399982.0
2006-02-07 14:30:00,87.583,87.635,87.463,87.511,5409399994.0
2006-02-07 15:00:00,87.496,87.634,87.476,87.595,6211099972.0
2006-02-07 15:30:00,87.587,87.634,87.462,87.493,5597299987.0
2006-02-07 16:00:00,87.486,87.537,87.458,87.487,5782499986.0
2006-02-07 16:30:00,87.475,87.529,87.426,87.511,5921100006.0
2006-02-07 17:00:00,87.516,87.538,87.407,87.498,5497999986.0
2006-02-07 17:30:00,87.491,87.555,87.373,87.467,6086499993.0
2006-02-07 18:00:00,87.451,87.83,87.411,87.572,45686199907.0
2006-02-07 18:30:00,87.539,87.742,87.51,87.713,28975099961.0
2006-02-07 19:00:00,87.725,87.822,87.693,87.76,18489599995.0
2006-02-07 19:30:00,87.755,87.755,87.635,87.725,17431899969.0
2006-02-07 20:00:00,87.75,87.759,87.621,87.639,19604999977.0
2006-02-07 20:30:00,87.63,87.684,87.484,87.509,24716699961.0
2006-02-07 21:00:00,87.491,87.528,87.437,87.472,21388199958.0
2006-02-07 21:30:00,87.455,87.523,87.419,87.472,10632100001.0
2006-02-07 22:00:00,87.475,87.505,87.392,87.457,11051499994.0
2006-02-07 22:30:00,87.463,87.463,87.259,87.324,9342399992.0
2006-02-07 23:00:00,87.329,87.351,87.259,87.34,6257099960.0
2006-02-07 23:30:00,87.344,87.358,87.125,87.138,5419499989.0
2006-02-08 00:00:00,87.173,87.232,86.964,87.123,6113999970.0
2006-02-08 00:30:00,87.121,87.166,87.027,87.092,5434800006.0
2006-02-08 01:00:00,87.069,87.088,86.925,87.008,5726900018.0
2006-02-08 01:30:00,87.009,87.142,86.975,87.122,5872299983.0
2006-02-08 02:00:00,87.135,87.271,87.121,87.256,5312299981.0
2006-02-08 02:30:00,87.246,87.3,87.161,87.28,6094599985.0
2006-02-08 03:00:00,87.276,87.413,87.252,87.396,6200099982.0
2006-02-08 03:30:00,87.396,87.433,87.349,87.377,5388899996.0
2006-02-08 04:00:00,87.354,87.378,87.276,87.32,5306199971.0
2006-02-08 04:30:00,87.317,87.399,87.308,87.367,5980999990.0
2006-02-08 05:00:00,87.378,87.403,87.291,87.319,6397299973.0
2006-02-08 05:30:00,87.324,87.348,87.271,87.292,5647299993.0
2006-02-08 06:00:00,87.293,87.321,87.216,87.245,5419499979.0
2006-02-08 06:30:00,87.239,87.239,87.055,87.101,5821699963.0
2006-02-08 07:00:00,87.101,87.119,86.971,87.0,5756799993.0
2006-02-08 07:30:00,87.0,87.153,86.964,87.101,5184699991.0
2006-02-08 08:00:00,87.115,87.125,86.903,86.923,6015199999.0
2006-02-08 08:30:00,86.935,86.973,86.809,86.89,5731699994.0
2006-02-08 09:00:00,86.871,87.139,86.871,87.096,5167399982.0
2006-02-08 09:30:00,87.074,87.097,86.895,87.009,5719300000.0
2006-02-08 10:00:00,87.0,87.034,86.835,86.849,5704099998.0
2006-02-08 10:30:00,86.849,86.928,86.83,86.88,5867999991.0
2006-02-08 11:00:00,86.88,87.053,86.839,87.009,5640999990.0
2006-02-08 11:30:00,87.02,87.04,86.924,86.967,6394299988.0
2006-02-08 12:00:00,86.965,87.086,86.965,87.057,5498199975.0
2006-02-08 12:30:00,87.052,87.297,87.025,87.221,5634599986.0
2006-02-08 13:00:00,87.217,87.295,87.214,87.282,5491199999.0
2006-02-08 13:30:00,87.271,87.304,87.234,87.254,6068699990.0
2006-02-08 14:00:00,87.266,87.311,87.222,87.293,5777799985.0
2006-02-08 14:30:00,87.293,87.394,87.25,87.347,5341099996.0
2006-02-08 15:00:00,87.338,87.396,87.237,87.282,5900099983.0
2006-02-08 15:30:00,87.268,87.357,87.257,87.335,5714899966.0
2006-02-08 16:00:00,87.337,87.413,87.316,87.392,5862399967.0
2006-02-08 16:30:00,87.391,87.449,87.329,87.449,5794799974.0
2006-02-08 17:00:00,87.438,87.506,87.367,87.503,5298299991.0
2006-02-08 17:30:00,87.487,87.675,87.461,87.625,5778799992.0
2006-02-08 18:00:00,87.608,87.639,87.545,87.62,36932599918.0
2006-02-08 18:30:00,87.6,87.763,87.6,87.707,29616699939.0
2006-02-08 19:00:00,87.687,87.75,87.588,87.706,19291799966.0
2006-02-08 19:30:00,87.718,87.851,87.693,87.851,18236199972.0
2006-02-08 20:00:00,87.835,87.89,87.775,87.809,18761899976.0
2006-02-08 20:30:00,87.82,87.845,87.763,87.812,25566499929.0
2006-02-08 21:00:00,87.796,87.819,87.677,87.709,21286599966.0
2006-02-08 21:30:00,87.69,87.723,87.555,87.574,11038099975.0
2006-02-08 22:00:00,87.562,87.594,87.511,87.558,10632899985.0
2006-02-08 22:30:00,87.546,87.564,87.436,87.488,9830099978.0
2006-02-08 23:00:00,87.547,87.577,87.453,87.571,5746000007.0
2006-02-08 23:30:00,87.55,87.582,87.421,87.52,5571699973.0
2006-02-09 00:00:00,87.533,87.602,87.48,87.546,5958399978.0
2006-02-09 00:30:00,87.501,87.58,87.448,87.526,6008099983.0
2006-02-09 01:00:00,87.515,87.575,87.471,87.535,5585899991.0
2006-02-09 01:30:00,87.524,87.657,87.516,87.583,5909999986.0
2006-02-09 02:00:00,87.598,87.668,87.551,87.591,5815499982.0
2006-02-09 02:30:00,87.575,87.783,87.504,87.717,5717599989.0
2006-02-09 03:00:00,87.691,87.815,87.597,87.692,6063899995.0
2006-02-09 03:30:00,87.728,87.743,87.617,87.659,5949099984.0
2006-02-09 04:00:00,87.655,87.677,87.503,87.523,5685799991.0
2006-02-09 04:30:00,87.529,87.591,87.484,87.559,5522399980.0
2006-02-09 05:00:00,87.553,87.636,87.533,87.594,5974399994.0
2006-02-09 05:30:00,87.605,87.72,87.587,87.68,5361099979.0
2006-02-09 06:00:00,87.656,87.692,87.584,87.616,5456699982.0
2006-02-09 06:30:00,87.589,87.728,87.577,87.712,5968899983.0
2006-02-09 07:00:00,87.703,87.767,87.614,87.727,5626899978.0
2006-02-09 07:30:00,87.742,87.759,87.643,87.672,5641200009.0
2006-02-09 08:00:00,87.656,87.805,87.63,87.796,5864200011.0
2006-02-09 08:30:00,87.791,87.812,87.725,87.78,5349499990.0
2006-02-09 09:00:00,87.79,87.934,87.772,87.89,5450099995.0
2006-02-09 09:30:00,87.895,87.918,87.777,87.86,5224099993.0
2006-02-09 10:00:00,87.834,87.864,87.738,87.803,5496599979.0
2006-02-09 10:30:00,87.802,87.888,87.748,87.86,6801899974.0
2006-02-09 11:00:00,87.86,87.892,87.78,87.822,5750099988.0
2006-02-09 11:30:00,87.825,87.839,87.736,87.788,5716099996.0
2006-02-09 12:00:00,87.766,87.808,87.546,87.615,5865499981.0
2006-02-09 12:30:00,87.601,87.632,87.475,87.594,5571199963.0
2006-02-09 13:00:00,87.598,87.629,87.513,87.524,5745499993.0
2006-02-09 13:30:00,87.52,87.559,87.471,87.536,5917999985.0
2006-02-09 14:00:00,87.558,87.559,87.428,87.467,5318899979.0
2006-02-09 14:30:00,87.461,87.517,87.411,87.443,5359499990.0
2006-02-09 15:00:00,87.433,87.553,87.382,87.553,6084499997.0
2006-02-09 15:30:00,87.532,87.601,87.492,87.537,5783100011.0
2006-02-09 16:00:00,87.538,87.664,87.52,87.663,5575200003.0
2006-02-09 16:30:00,87.662,87.679,87.548,87.615,5570799994.0
2006-02-09 17:00:00,87.614,87.774,87.574,87.716,5601199997.0
2006-02-09 17:30:00,87.71,87.732,87.647,87.657,5727300004.0
2006-02-09 18:00:00,87.639,87.87,87.601,87.669,46728499865.0
2006-02-09 18:30:00,87.675,87.777,87.659,87.719,29092799950.0
2006-02-09 19:00:00,87.721,87.814,87.681,87.711,19471399973.0
2006-02-09 19:30:00,87.714,87.837,87.695,87.837,18196899970.0
2006-02-09 20:00:00,87.821,87.839,87.713,87.751,18794699939.0
2006-02-09 20:30:00,87.762,87.807,87.699,87.763,24976299953.0
2006-02-09 21:00:00,87.764,87.884,87.712,87.87,21298499967.0
2006-02-09 21:30:00,87.874,87.951,87.836,87.84,11176499966.0
2006-02-09 22:00:00,87.844,87.907,87.819,87.885,10545499994.0
2006-02-09 22:30:00,87.886,87.905,87.743,87.82,9536899996.0
2006-02-09 23:00:00,87.821,87.927,87.754,87.882,6007299970.0
2006-02-09 23:30:00,87.89,87.956,87.827,87.939,5494899987.0
2006-02-10 00:00:00,87.93,87.962,87.862,87.893,6250999982.0
2006-02-10 00:30:00,87.881,87.995,87.881,87.972,5145600003.0
2006-02-10 01:00:00,87.976,88.004,87.904,87.943,5839699989.0
2006-02-10 01:30:00,87.952,88.072,87.923,88.024,5827799968.0
2006-02-10 02:00:00,88.026,88.034,87.94,87.958,6058999989.0
2006-02-10 02:30:00,87.969,87.991,87.835,87.94,5710099984.0
2006-02-10 03:00:00,87.913,87.934,87.782,87.804,5807499986.0
2006-02-10 03:30:00,87.811,87.828,87.58,87.601,5646999989.0
2006-02-10 04:00:00,87.605,87.63,87.492,87.56,5523400001.0
2006-02-10 04:30:00,87.573,87.633,87.517,87.549,5759999991.0
2006-02-10 05:00:00,87.567,87.648,87.525,87.616,6029199984.0
2006-02-10 05:30:00,87.617,87.658,87.554,87.585,5341699975.0
2006-02-10 06:00:00,87.596,87.597,87.488,87.578,5187699984.0
2006-02-10 06:30:00,87.557,87.612,87.509,87.526,5400999993.0
2006-02-10 07:00:00,87.531,87.531,87.289,87.322,5453399984.0
2006-02-10 07:30:00,87.299,87.363,87.208,87.298,5699799984.0
2006-02-10 08:00:00,87.311,87.359,87.211,87.239,5451799988.0
2006-02-10 08:30:00,87.222,87.27,87.175,87.255,5550999974.0
2006-02-10 09:00:00,87.252,87.267,87.067,87.1,6016499988.0
2006-02-10 09:30:00,87.101,87.16,87.003,87.021,5244299987.0
2006-02-10 10:00:00,87.027,87.206,87.008,87.192,5367899959.0
2006-02-10 10:30:00,87.202,87.3,87.199,87.212,6194699987.0
2006-02-10 11:00:00,87.191,87.281,87.149,87.212,5377799998.0
2006-02-10 11:30:00,87.203,87.244,86.992,87.09,5693399975.0
2006-02-10 12:00:00,87.103,87.242,87.075,87.212,5379399987.0
2006-02-10 12:30:00,87.21,87.373,87.144,87.358,5856400003.0
2006-02-10 13:00:00,87.37,87.379,87.281,87.306,5942599974.0
2006-02-10 13:30:00,87.299,87.342,87.111,87.146,6038499994.0
2006-02-10 14:00:00,87.148,87.27,87.129,87.234,6102399979.0
2006-02-10 14:30:00,87.242,87.287,87.169,87.206,5491799979.0
2006-02-10 15:00:00,87.204,87.25,87.135,87.167,5629899996.0
2006-02-10 15:30:00,87.165,87.204,86.941,87.001,6009400007.0
2006-02-10 16:00:00,86.969,86.994,86.839,86.898,5447400000.0
2006-02-10 16:30:00,86.895,86.934,86.781,86.805,6237899988.0
2006-02-10 17:00:00,86.818,86.943,86.782,86.871,6117700004.0
2006-02-10 17:30:00,86.882,86.964,86.738,86.767,5549799977.0
2006-02-10 18:00:00,86.769,86.83,86.64,86.749,41909799918.0
2006-02-10 18:30:00,86.757,86.788,86.669,86.771,28951099938.0
2006-02-10 19:00:00,86.765,86.782,86.584,86.601,19188099962.0
2006-02-10 19:30:00,86.605,86.644,86.573,86.631,18224399970.0
2006-02-10 20:00:00,86.621,86.713,86.602,86.691,19280199962.0
2006-02-10 20:30:00,86.706,86.907,86.68,86.888,25351899916.0
2006-02-10 21:00:00,86.876,86.949,86.848,86.902,20425899958.0
2006-02-10 21:30:00,86.899,86.983,86.85,86.921,10698299969.0
2006-02-10 22:00:00,86.933,86.933,86.852,86.891,10670899976.0
2006-02-10 22:30:00,86.896,86.921,86.805,86.867,9421699985.0
2006-02-10 23:00:00,86.892,86.909,86.802,86.862,6132899975.0
2006-02-10 23:30:00,86.875,86.898,86.788,86.87,5625099977.0
2006-02-13 00:00:00,86.799,86.858,86.714,86.777,5641199994.0
2006-02-13 00:30:00,86.771,86.793,86.686,86.745,5592099981.0
2006-02-13 01:00:00,86.718,86.775,86.686,86.74,5546699984.0
2006-02-13 01:30:00,86.762,86.782,86.688,86.698,5489900002.0
2006-02-13 02:00:00,86.724,86.763,86.526,86.58,5595299975.0
2006-02-13 02:30:00,86.583,86.778,86.549,86.766,5962399995.0
2006-02-13 03:00:00,86.755,86.917,86.728,86.778,5394599979.0
2006-02-13 03:30:00,86.797,86.812,86.692,86.724,5845199992.0
2006-02-13 04:00:00,86.706,86.785,86.688,86.761,5575399997.0
2006-02-13 04:30:00,86.799,86.864,86.754,86.825,5751699978.0
2006-02-13 05:00:00,86.812,86.882,86.751,86.802,5715399993.0
2006-02-13 05:30:00,86.81,86.918,86.761,86.849,5448399989.0
2006-02-13 06:00:00,86.853,86.903,86.811,86.861,5623799982.0
2006-02-13 06:30:00,86.857,86.874,86.792,86.858,5901300005.0
2006-02-13 07:00:00,86.838,86.898,86.82,86.872,5414699979.0
2006-02-13 07:30:00,86.865,86.934,86.818,86.911,5360499995.0
2006-02-13 08:00:00,86.92,86.941,86.779,86.852,5489799989.0
2006-02-13 08:30:00,86.854,86.892,86.781,86.79,5642399996.0
2006-02-13 09:00:00,86.748,86.891,86.725,86.871,5650999996.0
2006-02-13 09:30:00,86.863,86.883,86.776,86.796,5327899991.0
2006-02-13 10:00:00,86.812,86.91,86.778,86.853,5305999995.0
2006-02-13 10:30:00,86.863,86.942,86.833,86.942,5923399991.0
2006-02-13 11:00:00,86.945,87.148,86.883,87.078,4961699983.0
2006-02-13 11:30:00,87.084,87.154,87.03,87.048,5795399985.0
2006-02-13 12:00:00,87.021,87.139,87.012,87.081,5855199987.0
2006-02-13 12:30:00,87.093,87.184,87.061,87.116,5777399987.0
2006-02-13 13:00:00,87.102,87.168,87.009,87.073,5425699996.0
2006-02-13 13:30:00,87.079,87.108,87.038,87.074,6411599991.0
2006-02-13 14:00:00,87.066,87.117,87.042,87.073,6187099979.0
2006-02-13 14:30:00,87.084,87.099,86.923,86.968,5252899991.0
2006-02-13 15:00:00,86.966,87.037,86.926,87.037,5570299989.0
2006-02-13 15:30:00,87.038,87.137,86.977,87.032,5504699985.0
2006-02-13 16:00:00,87.045,87.173,87.019,87.117,5882499987.0
2006-02-13 16:30:00,87.109,87.169,87.045,87.081,5911099977.0
2006-02-13 17:00:00,87.07,87.164,87.058,87.139,5968299982.0
2006-02-13 17:30:00,87.133,87.135,86.947,87.078,6091199967.0
2006-02-13 18:00:00,87.052,87.119,86.98,87.014,47611099948.0
2006-02-13 18:30:00,87.023,87.08,86.903,86.949,28942999931.0
2006-02-13 19:00:00,86.964,87.071,86.936,87.043,19000699996.0
2006-02-13 19:30:00,87.043,87.061,86.905,86.949,18053799996.0
2006-02-13 20:00:00,86.967,87.005,86.901,86.95,19354999934.0
2006-02-13 20:30:00,86.953,86.986,86.884,86.905,25781699944.0
2006-02-13 21:00:00,86.922,86.981,86.898,86.952,20621899989.0
2006-02-13 21:30:00,86.954,86.97,86.873,86.905,11113800014.0
2006-02-13 22:00:00,86.895,86.956,86.814,86.84,10731299974.0
2006-02-13 22:30:00,86.826,86.907,86.659,86.707,10019299978.0
2006-02-13 23:00:00,86.746,86.78,86.622,86.758,5717999977.0
2006-02-13 23:30:00,86.777,86.806,86.695,86.78,6142899989.0
2006-02-14 00:00:00,86.78,86.932,86.695,86.832,6195699980.0
2006-02-14 00:30:00,86.808,86.845,86.751,86.78,5753899998.0
2006-02-14 01:00:00,86.795,86.831,86.618,86.655,5623399983.0
2006-02-14 01:30:00,86.656,86.746,86.563,86.677,5931699986.0
2006-02-14 02:00:00,86.678,86.7,86.529,86.58,5883799970.0
2006-02-14 02:30:00,86.579,86.591,86.417,86.531,6123899991.0
2006-02-14 03:00:00,86.527,86.557,86.468,86.516,6095399985.0
2006-02-14 03:30:00,86.538,86.538,86.396,86.432,5497799973.0
2006-02-14 04:00:00,86.423,86.502,86.392,86.48,4922899994.0
2006-02-14 04:30:00,86.478,86.54,86.462,86.508,5699199978.0
2006-02-14 05:00:00,86.508,86.543,86.469,86.482,5787600003.0
2006-02-14 05:30:00,86.494,86.525,86.453,86.485,5839299986.0
2006-02-14 06:00:00,86.49,86.499,86.437,86.457,5660999990.0
2006-02-14 06:30:00,86.458,86.618,86.455,86.582,5308599978.0
2006-02-14 07:00:00,86.567,86.596,86.507,86.533,5899699979.0
2006-02-14 07:30:00,86.53,86.575,86.485,86.522,5397099994.0
2006-02-14 08:00:00,86.518,86.534,86.352,86.4,5833899999.0
2006-02-14 08:30:00,86.395,86.437,86.34,86.427,5547399991.0
2006-02-14 09:00:00,86.397,86.442,86.319,86.371,5843599971.0
2006-02-14 09:30:00,86.348,86.486,86.318,86.435,5386399996.0
2006-02-14 10:00:00,86.427,86.451,86.325,86.355,5291799982.0
2006-02-14 10:30:00,86.34,86.399,86.324,86.395,6488499984.0
2006-02-14 11:00:00,86.397,86.469,86.34,86.416,6069199982.0
2006-02-14 11:30:00,86.402,86.53,86.367,86.508,6156300009.0
2006-02-14 12:00:00,86.53,86.534,86.41,86.5,5449899994.0
2006-02-14 12:30:00,86.494,86.557,86.459,86.506,5528999991.0
2006-02-14 13:00:00,86.478,86.507,86.408,86.42,6155199979.0
2006-02-14 13:30:00,86.424,86.48,86.352,86.475,6200999981.0
2006-02-14 14:00:00,86.468,86.488,86.358,86.447,5234299994.0
2006-02-14 14:30:00,86.465,86.503,86.401,86.478,5178099984.0
2006-02-14 15:00:00,86.447,86.523,86.42,86.499,5670199971.0
2006-02-14 15:30:00,86.486,86.635,86.456,86.523,5950999983.0
2006-02-14 16:00:00,86.519,86.591,86.462,86.591,5612899995.0
2006-02-14 16:30:00,86.586,86.62,86.521,86.538,5994999990.0
2006-02-14 17:00:00,86.544,86.705,86.517,86.69,6060099986.0
2006-02-14 17:30:00,86.692,86.714,86.621,86.682,5373199975.0
2006-02-14 18:00:00,86.63,86.86,86.63,86.674,45206699936.0
2006-02-14 18:30:00,86.67,86.724,86.62,86.724,29125099943.0
2006-02-14 19:00:00,86.723,86.824,86.714,86.8,19032599956.0
2006-02-14 19:30:00,86.793,86.909,86.757,86.903,17594499945.0
2006-02-14 20:00:00,86.907,86.912,86.776,86.793,18924699961.0
2006-02-14 20:30:00,86.8,86.835,86.75,86.795,25583499940.0
2006-02-14 21:00:00,86.798,86.83,86.751,86.803,21782799958.0
2006-02-14 21:30:00,86.778,87.043,86.771,87.009,11071099954.0
2006-02-14 22:00:00,87.036,87.055,86.954,87.031,10553099975.0
2006-02-14 22:30:00,87.052,87.094,86.964,87.003,9604499969.0
2006-02-14 23:00:00,87.072,87.105,87.015,87.075,5677099981.0
2006-02-14 23:30:00,87.054,87.1,86.995,87.06,5460299971.0
2006-02-15 00:00:00,87.095,87.099,86.978,87.009,6136099983.0
2006-02-15 00:30:00,87.033,87.102,86.968,87.05,5503799970.0
2006-02-15 01:00:00,87.058,87.183,87.051,87.084,5568299994.0
2006-02-15 01:30:00,87.1,87.216,87.079,87.135,5753099975.0
2006-02-15 02:00:00,87.136,87.136,87.005,87.041,5933999977.0
2006-02-15 02:30:00,87.073,87.162,87.019,87.099,5833899977.0
2006-02-15 03:00:00,87.081,87.161,87.025,87.12,5863800005.0
2006-02-15 03:30:00,87.129,87.264,87.076,87.224,5844799983.0
2006-02-15 04:00:00,87.229,87.268,87.146,87.182,5349099997.0
2006-02-15 04:30:00,87.184,87.206,87.13,87.152,5322799986.0
2006-02-15 05:00:00,87.177,87.202,87.144,87.148,5460799986.0
2006-02-15 05:30:00,87.152,87.185,87.084,87.102,5094299986.0
2006-02-15 06:00:00,87.076,87.147,87.071,87.127,5751099984.0
2006-02-15 06:30:00,87.14,87.142,87.037,87.069,5788099989.0
2006-02-15 07:00:00,87.048,87.079,86.998,87.077,5307100005.0
2006-02-15 07:30:00,87.06,87.08,86.99,87.024,5119300001.0
2006-02-15 08:00:00,87.047,87.147,87.028,87.112,5193499977.0
2006-02-15 08:30:00,87.107,87.206,87.051,87.186,6095299969.0
2006-02-15 09:00:00,87.197,87.197,87.099,87.119,5225600003.0
2006-02-15 09:30:00,87.139,87.191,87.103,87.144,5701999986.0
2006-02-15 10:00:00,87.135,87.229,87.12,87.195,5122200012.0
2006-02-15 10:30:00,87.201,87.216,87.126,87.145,5925499982.0
2006-02-15 11:00:00,87.124,87.265,87.078,87.235,5811900000.0
2006-02-15 11:30:00,87.244,87.263,87.158,87.158,6212899987.0
2006-02-15 12:00:00,87.143,87.201,87.096,87.149,5657099984.0
2006-02-15 12:30:00,87.131,87.214,87.12,87.191,5761599977.0
2006-02-15 13:00:00,87.178,87.195,87.019,87.127,5501299989.0
2006-02-15 13:30:00,87.13,87.149,87.075,87.096,5871699986.0
2006-02-15 14:00:00,87.103,87.195,87.088,87.156,5412999970.0
2006-02-15 14:30:00,87.16,87.205,87.117,87.19,5386999990.0
2006-02-15 15:00:00,87.179,87.238,87.116,87.227,5786799983.0
2006-02-15 15:30:00,87.207,87.263,87.147,87.211,5884899976.0
2006-02-15 16:00:00,87.209,87.232,86.99,87.123,5763199973.0
2006-02-15 16:30:00,87.122,87.134,86.834,86.884,6157099980.0
2006-02-15 17:00:00,86.909,86.988,86.764,86.902,6351899988.0
2006-02-15 17:30:00,86.92,87.114,86.862,87.105,5822499972.0
2006-02-15 18:00:00,87.052,87.214,87.039,87.114,46329999863.0
2006-02-15 18:30:00,87.121,87.307,87.11,87.263,29927699932.0
2006-02-15 19:00:00,87.249,87.282,87.051,87.091,19518399941.0
2006-02-15 19:30:00,87.101,87.104,86.912,86.983,17858099962.0
2006-02-15 20:00:00,87.0,87.028,86.926,86.967,18319799941.0
2006-02-15 20:30:00,86.964,87.083,86.934,87.075,24576099967.0
2006-02-15 21:00:00,87.073,87.075,86.973,87.001,20584699922.0
2006-02-15 21:30:00,87.007,87.031,86.916,86.928,11031899982.0
2006-02-15 22:00:00,86.927,86.975,86.891,86.947,10788699993.0
2006-02-15 22:30:00,86.947,87.015,86.887,86.91,10268299979.0
2006-02-15 23:00:00,86.968,86.976,86.873,86.973,5683799983.0
2006-02-15 23:30:00,86.954,87.082,86.944,87.059,5657299980.0
2006-02-16 00:00:00,87.041,87.08,86.984,87.013,6510299985.0
2006-02-16 00:30:00,86.998,87.12,86.993,87.061,5521699997.0
2006-02-16 01:00:00,87.055,87.093,87.022,87.065,5587299976.0
2006-02-16 01:30:00,87.062,87.197,87.054,87.152,5570199974.0
2006-02-16 02:00:00,87.177,87.177,87.085,87.095,5969099987.0
2006-02-16 02:30:00,87.103,87.164,87.03,87.06,6080299978.0
2006-02-16 03:00:00,87.075,87.085,86.937,86.959,5669399966.0
2006-02-16 03:30:00,86.983,87.062,86.96,86.995,5349699981.0
2006-02-16 04:00:00,86.998,87.017,86.951,86.98,5163099997.0
2006-02-16 04:30:00,86.969,87.041,86.965,86.983,5551300015.0
2006-02-16 05:00:00,86.984,87.047,86.948,87.002,6097599970.0
2006-02-16 05:30:00,87.023,87.041,86.956,86.984,4952499990.0
2006-02-16 06:00:00,86.98,87.016,86.931,86.945,5682300006.0
2006-02-16 06:30:00,86.965,87.003,86.927,86.949,5073299993.0
2006-02-16 07:00:00,86.933,86.979,86.904,86.943,5522599991.0
2006-02-16 07:30:00,86.958,86.99,86.912,86.949,5833500005.0
2006-02-16 08:00:00,86.962,87.039,86.898,86.985,5413999988.0
2006-02-16 08:30:00,86.989,87.042,86.924,86.968,5763099998.0
2006-02-16 09:00:00,86.959,86.962,86.824,86.852,5144499999.0
2006-02-16 09:30:00,86.857,86.978,86.84,86.962,5923399995.0
2006-02-16 10:00:00,86.936,86.991,86.926,86.964,5407599986.0
2006-02-16 10:30:00,86.973,87.018,86.9,86.928,6291999970.0
2006-02-16 11:00:00,86.922,87.019,86.879,86.983,5368900004.0
2006-02-16 11:30:00,86.975,87.041,86.937,87.017,5959799978.0
2006-02-16 12:00:00,87.033,87.081,86.996,87.042,6176499999.0
2006-02-16 12:30:00,87.038,87.086,86.958,87.018,5569299993.0
2006-02-16 13:00:00,87.007,87.058,86.919,87.037,6154699983.0
2006-02-16 13:30:00,87.03,87.073,86.958,87.012,5528099971.0
2006-02-16 14:00:00,87.009,87.068,86.947,87.027,5163599983.0
2006-02-16 14:30:00,87.02,87.041,86.901,87.016,5065699994.0
2006-02-16 15:00:00,86.999,87.113,86.974,87.105,6245599999.0
2006-02-16 15:30:00,87.088,87.163,87.017,87.037,5549999978.0
2006-02-16 16:00:00,87.036,87.09,86.999,87.036,5290700003.0
2006-02-16 16:30:00,87.043,87.069,86.958,86.985,5782600005.0
2006-02-16 17:00:00,87.002,87.027,86.864,86.886,5672099987.0
2006-02-16 17:30:00,86.893,86.965,86.787,86.871,5520500008.0
2006-02-16 18:00:00,86.822,87.1,86.822,86.902,45289599944.0
2006-02-16 18:30:00,86.896,87.001,86.878,86.929,28938599953.0
2006-02-16 19:00:00,86.926,87.064,86.903,87.037,19062199965.0
2006-02-16 19:30:00,87.053,87.115,87.007,87.046,17788399982.0
2006-02-16 20:00:00,87.064,87.149,86.979,87.097,18829199961.0
2006-02-16 20:30:00,87.101,87.118,87.024,87.041,25587299942.0
2006-02-16 21:00:00,87.052,87.077,86.89,87.036,21287799943.0
2006-02-16 21:30:00,87.013,87.05,86.968,86.978,11307399993.0
2006-02-16 22:00:00,86.988,87.04,86.935,86.959,10563399964.0
2006-02-16 22:30:00,86.947,86.997,86.837,86.838,9187599984.0
2006-02-16 23:00:00,86.922,86.926,86.793,86.815,6356999960.0
2006-02-16 23:30:00,86.822,86.905,86.78,86.84,5439999984.0
2006-02-17 00:00:00,86.865,86.944,86.85,86.878,6193199985.0
2006-02-17 00:30:00,86.889,86.934,86.852,86.905,5805799985.0
2006-02-17 01:00:00,86.889,86.962,86.864,86.925,5143599996.0
2006-02-17 01:30:00,86.909,87.101,86.9,87.066,5792399967.0
2006-02-17 02:00:00,87.069,87.154,87.017,87.116,6451199993.0
2006-02-17 02:30:00,87.131,87.284,87.099,87.272,5928199976.0
2006-02-17 03:00:00,87.244,87.355,87.185,87.275,5643699997.0
2006-02-17 03:30:00,87.291,87.342,87.211,87.293,5743199992.0
2006-02-17 04:00:00,87.291,87.378,87.24,87.368,5219799992.0
2006-02-17 04:30:00,87.358,87.46,87.318,87.362,5685599998.0
2006-02-17 05:00:00,87.368,87.368,87.183,87.199,5952199996.0
2006-02-17 05:30:00,87.205,87.246,87.147,87.172,5325400000.0
2006-02-17 06:00:00,87.19,87.196,87.137,87.161,6141899980.0
2006-02-17 06:30:00,87.182,87.25,87.158,87.235,5780599981.0
2006-02-17 07:00:00,87.221,87.247,87.158,87.16,5470199982.0
2006-02-17 07:30:00,87.16,87.191,87.08,87.126,5856999976.0
2006-02-17 08:00:00,87.137,87.2,87.072,87.174,5076799997.0
2006-02-17 08:30:00,87.168,87.221,87.103,87.137,5420399976.0
2006-02-17 09:00:00,87.112,87.179,86.929,86.932,5305499970.0
2006-02-17 09:30:00,86.95,87.009,86.871,86.901,5257899988.0
2006-02-17 10:00:00,86.905,87.056,86.838,87.041,4901800002.0
2006-02-17 10:30:00,87.02,87.093,86.955,87.051,5782199994.0
2006-02-17 11:00:00,87.097,87.231,87.073,87.158,5799699994.0
2006-02-17 11:30:00,87.162,87.171,87.057,87.076,5993299996.0
2006-02-17 12:00:00,87.066,87.16,87.013,87.122,5661099991.0
2006-02-17 12:30:00,87.117,87.152,86.997,87.024,5619799961.0
2006-02-17 13:00:00,87.036,87.201,86.959,87.18,6265199994.0
2006-02-17 13:30:00,87.182,87.284,87.166,87.189,6506299983.0
2006-02-17 14:00:00,87.165,87.338,87.146,87.308,5499100000.0
2006-02-17 14:30:00,87.302,87.44,87.228,87.434,5027699988.0
2006-02-17 15:00:00,87.423,87.43,87.216,87.268,6017599992.0
2006-02-17 15:30:00,87.245,87.338,87.164,87.237,5713500005.0
2006-02-17 16:00:00,87.218,87.303,87.183,87.292,5387299998.0
2006-02-17 16:30:00,87.273,87.334,87.157,87.235,5926599980.0
2006-02-17 17:00:00,87.223,87.319,87.144,87.313,5291599993.0
2006-02-17 17:30:00,87.29,87.386,87.187,87.386,5705599980.0
2006-02-17 18:00:00,87.351,87.5,87.301,87.382,43532899901.0
2006-02-17 18:30:00,87.352,87.437,87.305,87.417,28577499929.0
2006-02-17 19:00:00,87.391,87.436,87.309,87.381,18395999966.0
2006-02-17 19:30:00,87.384,87.435,87.218,87.223,17065399964.0
2006-02-17 20:00:00,87.239,87.3,87.169,87.267,18776699960.0
2006-02-17 20:30:00,87.265,87.316,87.205,87.285,26041299943.0
2006-02-17 21:00:00,87.285,87.357,87.254,87.286,21109999974.0
2006-02-17 21:30:00,87.269,87.355,87.237,87.321,11370799967.0
2006-02-17 22:00:00,87.32,87.372,87.303,87.328,11363099976.0
2006-02-17 22:30:00,87.347,87.37,87.252,87.259,9453999985.0
2006-02-17 23:00:00,87.347,87.347,87.244,87.313,6358999979.0
2006-02-17 23:30:00,87.307,87.335,87.25,87.32,5681499990.0
2006-02-20 00:00:00,87.323,87.483,87.29,87.405,6041599972.0
2006-02-20 00:30:00,87.409,87.452,87.357,87.42,5962699983.0
2006-02-20 01:00:00,87.42,87.429,87.28,87.333,5853199985.0
2006-02-20 01:30:00,87.335,87.34,87.253,87.268,5689399990.0
2006-02-20 02:00:00,87.261,87.278,87.19,87.247,5648499985.0
2006-02-20 02:30:00,87.245,87.353,87.223,87.28,6243399999.0
2006-02-20 03:00:00,87.264,87.301,87.222,87.279,5791599991.0
2006-02-20 03:30:00,87.271,87.35,87.206,87.315,6027699991.0
2006-02-20 04:00:00,87.307,87.373,87.272,87.332,5154699986.0
2006-02-20 04:30:00,87.315,87.38,87.304,87.329,5778199994.0
2006-02-20 05:00:00,87.325,87.438,87.268,87.424,6202999981.0
2006-02-20 05:30:00,87.43,87.479,87.384,87.453,5596899994.0
2006-02-20 06:00:00,87.451,87.526,87.431,87.517,5971699996.0
2006-02-20 06:30:00,87.512,87.56,87.493,87.509,5257299974.0
2006-02-20 07:00:00,87.508,87.602,87.501,87.538,5559600002.0
2006-02-20 07:30:00,87.532,87.622,87.489,87.606,5314299991.0
2006-02-20 08:00:00,87.629,87.638,87.566,87.622,5406799994.0
2006-02-20 08:30:00,87.604,87.638,87.541,87.56,5027299998.0
2006-02-20 09:00:00,87.57,87.598,87.494,87.541,5670699991.0
2006-02-20 09:30:00,87.541,87.55,87.453,87.47,5597399995.0
2006-02-20 10:00:00,87.477,87.487,87.415,87.467,5063899978.0
2006-02-20 10:30:00,87.479,87.525,87.44,87.49,6152299988.0
2006-02-20 11:00:00,87.487,87.534,87.423,87.52,5366999993.0
2006-02-20 11:30:00,87.525,87.546,87.457,87.534,5899099989.0
2006-02-20 12:00:00,87.513,87.553,87.457,87.542,5233399996.0
2006-02-20 12:30:00,87.519,87.557,87.461,87.461,5411399976.0
2006-02-20 13:00:00,87.459,87.493,87.407,87.483,5836199984.0
2006-02-20 13:30:00,87.458,87.529,87.454,87.5,6161099972.0
2006-02-20 14:00:00,87.533,87.596,87.498,87.513,5772399973.0
2006-02-20 14:30:00,87.508,87.53,87.437,87.51,5487100009.0
2006-02-20 15:00:00,87.481,87.571,87.423,87.563,5276899987.0
2006-02-20 15:30:00,87.548,87.677,87.539,87.635,5259099995.0
2006-02-20 16:00:00,87.634,87.67,87.591,87.655,5451499977.0
2006-02-20 16:30:00,87.635,87.689,87.601,87.629,5651899979.0
2006-02-20 17:00:00,87.635,87.676,87.585,87.656,5294599981.0
2006-02-20 17:30:00,87.651,87.669,87.53,87.647,5789499987.0
2006-02-20 18:00:00,87.617,87.67,87.524,87.553,44930099842.0
2006-02-20 18:30:00,87.542,87.615,87.528,87.584,29739099949.0
2006-02-20 19:00:00,87.593,87.611,87.522,87.602,19005999988.0
2006-02-20 19:30:00,87.6,87.661,87.57,87.661,18157099960.0
2006-02-20 20:00:00,87.649,87.667,87.566,87.651,18284399990.0
2006-02-20 20:30:00,87.642,87.673,87.612,87.649,25008199999.0
2006-02-20 21:00:00,87.628,87.664,87.573,87.642,21438699947.0
2006-02-20 21:30:00,87.645,87.665,87.588,87.64,10630699979.0
2006-02-20 22:00:00,87.64,87.671,87.62,87.645,10727399975.0
2006-02-20 22:30:00,87.642,87.675,87.532,87.54,9582299987.0
2006-02-20 23:00:00,87.638,87.638,87.544,87.599,5681099996.0
2006-02-20 23:30:00,87.597,87.625,87.533,87.61,5569199996.0
2006-02-21 00:00:00,87.58,87.604,87.512,87.57,5634799998.0
2006-02-21 00:30:00,87.575,87.662,87.513,87.52,5529099988.0
2006-02-21 01:00:00,87.543,87.658,87.536,87.585,5532299994.0
2006-02-21 01:30:00,87.565,87.627,87.551,87.595,5586299988.0
2006-02-21 02:00:00,87.593,87.646,87.533,87.548,5513800012.0
2006-02-21 02:30:00,87.547,87.58,87.479,87.481,6053000000.0
2006-02-21 03:00:00,87.495,87.53,87.424,87.454,5730100014.0
2006-02-21 03:30:00,87.477,87.532,87.434,87.509,5118399995.0
2006-02-21 04:00:00,87.515,87.52,87.415,87.476,5257500001.0
2006-02-21 04:30:00,87.478,87.495,87.433,87.468,5351999986.0
2006-02-21 05:00:00,87.465,87.468,87.361,87.425,5862699994.0
2006-02-21 05:30:00,87.424,87.497,87.41,87.485,4959799978.0
2006-02-21 06:00:00,87.48,87.504,87.44,87.473,5536399980.0
2006-02-21 06:30:00,87.474,87.514,87.435,87.467,5597199984.0
2006-02-21 07:00:00,87.463,87.511,87.399,87.494,5807700009.0
2006-02-21 07:30:00,87.513,87.536,87.431,87.471,5189100008.0
2006-02-21 08:00:00,87.47,87.47,87.359,87.41,5474899998.0
2006-02-21 08:30:00,87.422,87.51,87.422,87.485,5908199998.0
2006-02-21 09:00:00,87.477,87.536,87.386,87.425,5412199993.0
2006-02-21 09:30:00,87.431,87.482,87.409,87.482,5450299985.0
2006-02-21 10:00:00,87.475,87.561,87.449,87.535,5859699986.0
2006-02-21 10:30:00,87.537,87.604,87.489,87.604,6062599997.0
2006-02-21 11:00:00,87.612,87.677,87.558,87.648,5022899968.0
2006-02-21 11:30:00,87.653,87.726,87.557,87.717,6261699965.0
2006-02-21 12:00:00,87.708,87.768,87.655,87.728,5461999996.0
2006-02-21 12:30:00,87.705,87.723,87.622,87.673,5759699977.0
2006-02-21 13:00:00,87.682,87.758,87.626,87.735,5948599998.0
2006-02-21 13:30:00,87.725,87.844,87.708,87.785,6255499996.0
2006-02-21 14:00:00,87.782,87.814,87.72,87.724,5584399990.0
2006-02-21 14:30:00,87.73,87.759,87.667,87.759,5216299983.0
2006-02-21 15:00:00,87.732,87.86,87.719,87.815,5145900011.0
2006-02-21 15:30:00,87.81,87.84,87.718,87.751,5907099990.0
2006-02-21 16:00:00,87.736,87.859,87.712,87.793,6132900015.0
2006-02-21 16:30:00,87.776,87.846,87.769,87.815,5531399982.0
2006-02-21 17:00:00,87.815,87.831,87.743,87.826,5065899992.0
2006-02-21 17:30:00,87.808,87.875,87.774,87.852,5693799984.0
2006-02-21 18:00:00,87.854,87.89,87.745,87.816,46876999927.0
2006-02-21 18:30:00,87.825,87.875,87.801,87.848,29304699956.0
2006-02-21 19:00:00,87.829,87.852,87.736,87.784,18981199944.0
2006-02-21 19:30:00,87.795,87.835,87.713,87.745,17753499954.0
2006-02-21 20:00:00,87.761,87.797,87.689,87.763,18311299971.0
2006-02-21 20:30:00,87.757,87.812,87.702,87.728,25794599946.0
2006-02-21 21:00:00,87.714,87.769,87.665,87.743,20574199975.0
2006-02-21 21:30:00,87.745,87.806,87.719,87.751,11035299987.0
2006-02-21 22:00:00,87.745,87.782,87.69,87.754,10970899995.0
2006-02-21 22:30:00,87.74,87.81,87.597,87.608,10088599966.0
2006-02-21 23:00:00,87.685,87.708,87.614,87.658,5441299996.0
2006-02-21 23:30:00,87.654,87.702,87.59,87.61,5790199974.0
2006-02-22 00:00:00,87.608,87.705,87.563,87.685,6110000000.0
2006-02-22 00:30:00,87.655,87.731,87.649,87.674,5545899989.0
2006-02-22 01:00:00,87.685,87.766,87.655,87.733,5867799994.0
2006-02-22 01:30:00,87.737,87.777,87.695,87.754,6119299973.0
2006-02-22 02:00:00,87.756,87.79,87.719,87.766,5687199979.0
2006-02-22 02:30:00,87.76,87.774,87.647,87.676,6118200001.0
2006-02-22 03:00:00,87.688,87.705,87.511,87.534,5988899974.0
2006-02-22 03:30:00,87.552,87.572,87.456,87.504,6023999974.0
2006-02-22 04:00:00,87.514,87.576,87.479,87.551,5817699981.0
2006-02-22 04:30:00,87.534,87.583,87.495,87.557,5933799993.0
2006-02-22 05:00:00,87.562,87.577,87.465,87.495,5656799984.0
2006-02-22 05:30:00,87.484,87.569,87.467,87.525,5655600003.0
2006-02-22 06:00:00,87.518,87.591,87.504,87.543,5544899994.0
2006-02-22 06:30:00,87.539,87.642,87.539,87.609,5663900006.0
2006-02-22 07:00:00,87.621,87.636,87.558,87.583,5640899999.0
2006-02-22 07:30:00,87.593,87.656,87.532,87.606,5833000003.0
2006-02-22 08:00:00,87.627,87.636,87.57,87.582,5387300004.0
2006-02-22 08:30:00,87.578,87.61,87.5,87.574,5424199986.0
2006-02-22 09:00:00,87.591,87.667,87.538,87.655,5453500000.0
2006-02-22 09:30:00,87.646,87.691,87.485,87.5,5479199978.0
2006-02-22 10:00:00,87.488,87.536,87.377,87.435,5565799989.0
2006-02-22 10:30:00,87.438,87.604,87.421,87.478,6060599965.0
2006-02-22 11:00:00,87.506,87.545,87.379,87.459,5647899985.0
2006-02-22 11:30:00,87.446,87.476,87.383,87.413,6582799981.0
2006-02-22 12:00:00,87.405,87.55,87.384,87.477,5566399991.0
2006-02-22 12:30:00,87.474,87.493,87.365,87.433,6121099992.0
2006-02-22 13:00:00,87.412,87.458,87.341,87.423,6233199971.0
2006-02-22 13:30:00,87.405,87.439,87.342,87.384,6212699979.0
2006-02-22 14:00:00,87.373,87.419,87.23,87.297,5885899986.0
2006-02-22 14:30:00,87.267,87.3,87.18,87.22,5414399993.0
2006-02-22 15:00:00,87.207,87.215,87.048,87.202,5616199992.0
2006-02-22 15:30:00,87.185,87.214,87.067,87.1,5557299990.0
2006-02-22 16:00:00,87.115,87.274,87.087,87.235,5300699986.0
2006-02-22 16:30:00,87.224,87.26,87.152,87.242,5799999984.0
2006-02-22 17:00:00,87.238,87.256,87.087,87.122,5642499975.0
2006-02-22 17:30:00,87.133,87.235,87.09,87.141,5532099985.0
2006-02-22 18:00:00,87.146,87.31,87.083,87.224,46570299915.0
2006-02-22 18:30:00,87.221,87.282,87.178,87.229,28557799953.0
2006-02-22 19:00:00,87.226,87.276,87.138,87.257,18727399929.0
2006-02-22 19:30:00,87.247,87.276,87.163,87.257,17668599967.0
2006-02-22 20:00:00,87.25,87.323,87.175,87.282,19518199966.0
2006-02-22 20:30:00,87.303,87.344,87.245,87.285,24714899939.0
2006-02-22 21:00:00,87.276,87.344,87.229,87.327,21100099953.0
2006-02-22 21:30:00,87.335,87.385,87.299,87.331,11380299966.0
2006-02-22 22:00:00,87.33,87.357,87.237,87.251,10918400001.0
2006-02-22 22:30:00,87.261,87.297,87.181,87.191,9391499973.0
2006-02-22 23:00:00,87.262,87.277,87.088,87.175,5430499978.0
2006-02-22 23:30:00,87.161,87.28,87.141,87.26,5557899965.0
2006-02-23 00:00:00,87.25,87.301,87.076,87.122,6029199982.0
2006-02-23 00:30:00,87.112,87.204,87.039,87.119,4783599994.0
2006-02-23 01:00:00,87.116,87.169,87.018,87.02,5547199982.0
2006-02-23 01:30:00,87.006,87.063,86.943,87.052,6043999971.0
2006-02-23 02:00:00,87.057,87.123,87.017,87.067,5966699971.0
2006-02-23 02:30:00,87.102,87.128,86.953,86.963,5846699974.0
2006-02-23 03:00:00,86.948,86.989,86.904,86.97,6039199991.0
2006-02-23 03:30:00,86.984,87.023,86.917,86.967,5702999976.0
2006-02-23 04:00:00,86.967,87.022,86.935,86.981,5434999993.0
2006-02-23 04:30:00,86.987,87.07,86.963,87.021,5889699986.0
2006-02-23 05:00:00,87.038,87.06,86.847,86.855,5803000007.0
2006-02-23 05:30:00,86.846,86.904,86.793,86.811,5548199979.0
2006-02-23 06:00:00,86.808,86.856,86.685,86.763,5970699978.0
2006-02-23 06:30:00,86.707,86.735,86.525,86.601,5222099979.0
2006-02-23 07:00:00,86.593,86.62,86.483,86.544,5568299977.0
2006-02-23 07:30:00,86.561,86.645,86.45,86.535,5518000003.0
2006-02-23 08:00:00,86.548,86.559,86.448,86.522,5992499994.0
2006-02-23 08:30:00,86.533,86.566,86.443,86.493,6043499983.0
2006-02-23 09:00:00,86.47,86.621,86.456,86.608,5510499991.0
2006-02-23 09:30:00,86.609,86.66,86.536,86.556,5645299991.0
2006-02-23 10:00:00,86.567,86.615,86.518,86.552,5649999990.0
2006-02-23 10:30:00,86.543,86.567,86.363,86.498,6122399996.0
2006-02-23 11:00:00,86.487,86.58,86.433,86.563,5926499997.0
2006-02-23 11:30:00,86.573,86.63,86.457,86.624,6329399997.0
2006-02-23 12:00:00,86.619,86.683,86.583,86.621,5486299995.0
2006-02-23 12:30:00,86.608,86.752,86.603,86.704,5747599972.0
2006-02-23 13:00:00,86.71,86.794,86.658,86.734,5151900013.0
2006-02-23 13:30:00,86.74,86.784,86.669,86.717,5711499994.0
2006-02-23 14:00:00,86.738,86.82,86.717,86.733,5574700001.0
2006-02-23 14:30:00,86.716,86.864,86.714,86.82,5479599986.0
2006-02-23 15:00:00,86.815,86.824,86.663,86.711,6359599974.0
2006-02-23 15:30:00,86.702,86.737,86.606,86.649,5521499998.0
2006-02-23 16:00:00,86.648,86.714,86.589,86.638,5802499996.0
2006-02-23 16:30:00,86.654,86.703,86.565,86.647,5572799989.0
2006-02-23 17:00:00,86.662,86.716,86.617,86.633,5840699976.0
2006-02-23 17:30:00,86.608,86.695,86.497,86.53,5644899979.0
2006-02-23 18:00:00,86.485,86.62,86.485,86.523,45035299863.0
2006-02-23 18:30:00,86.513,86.572,86.484,86.519,29192999916.0
2006-02-23 19:00:00,86.523,86.587,86.444,86.487,18876599960.0
2006-02-23 19:30:00,86.475,86.65,86.452,86.65,18356799952.0
2006-02-23 20:00:00,86.653,86.653,86.353,86.412,18970499939.0
2006-02-23 20:30:00,86.415,86.467,86.349,86.385,24436199956.0
2006-02-23 21:00:00,86.39,86.472,86.371,86.402,20426999936.0
2006-02-23 21:30:00,86.382,86.522,86.355,86.496,10875199990.0
2006-02-23 22:00:00,86.506,86.543,86.457,86.523,10259199995.0
2006-02-23 22:30:00,86.515,86.568,86.411,86.429,9439499996.0
2006-02-23 23:00:00,86.501,86.526,86.4,86.512,5642199975.0
2006-02-23 23:30:00,86.512,86.527,86.428,86.454,5495299990.0
2006-02-24 00:00:00,86.475,86.515,86.351,86.407,6540799984.0
2006-02-24 00:30:00,86.404,86.436,86.307,86.374,4943400006.0
2006-02-24 01:00:00,86.391,86.52,86.361,86.49,5779500007.0
2006-02-24 01:30:00,86.502,86.508,86.412,86.423,5872599999.0
2006-02-24 02:00:00,86.433,86.494,85.973,86.014,5944899996.0
2006-02-24 02:30:00,86.023,86.25,85.999,86.234,5598599986.0
2006-02-24 03:00:00,86.239,86.283,86.078,86.155,5420699995.0
2006-02-24 03:30:00,86.184,86.209,86.069,86.099,5828099980.0
2006-02-24 04:00:00,86.091,86.288,86.091,86.288,5270699985.0
2006-02-24 04:30:00,86.284,86.331,86.232,86.285,5559499986.0
2006-02-24 05:00:00,86.286,86.393,86.262,86.385,5621399990.0
2006-02-24 05:30:00,86.383,86.383,86.267,86.296,5536599993.0
2006-02-24 06:00:00,86.313,86.355,86.257,86.337,5639500008.0
2006-02-24 06:30:00,86.329,86.366,86.277,86.359,5408499976.0
2006-02-24 07:00:00,86.355,86.36,86.244,86.301,5910799999.0
2006-02-24 07:30:00,86.313,86.317,86.202,86.268,5699199998.0
2006-02-24 08:00:00,86.263,86.347,86.243,86.333,5809599993.0
2006-02-24 08:30:00,86.323,86.38,86.301,86.347,6499499973.0
2006-02-24 09:00:00,86.322,86.362,86.23,86.249,5188899988.0
2006-02-24 09:30:00,86.235,86.287,86.2,86.23,5761499987.0
2006-02-24 10:00:00,86.238,86.57,86.223,86.474,5490999986.0
2006-02-24 10:30:00,86.451,86.563,86.408,86.432,6121499991.0
2006-02-24 11:00:00,86.416,86.44,86.259,86.331,5639899993.0
2006-02-24 11:30:00,86.322,86.388,86.189,86.382,6064999980.0
2006-02-24 12:00:00,86.389,86.523,86.369,86.523,5873099990.0
2006-02-24 12:30:00,86.517,86.535,86.405,86.459,6249099985.0
2006-02-24 13:00:00,86.446,86.525,86.394,86.503,5671799999.0
2006-02-24 13:30:00,86.516,86.55,86.405,86.423,6432999986.0
2006-02-24 14:00:00,86.388,86.552,86.294,86.507,5442899988.0
2006-02-24 14:30:00,86.504,86.6,86.487,86.535,5563899953.0
2006-02-24 15:00:00,86.545,86.603,86.472,86.506,5944299978.0
2006-02-24 15:30:00,86.496,86.536,86.414,86.45,5513800003.0
2006-02-24 16:00:00,86.451,86.48,86.399,86.437,5664999965.0
2006-02-24 16:30:00,86.451,86.451,86.306,86.337,6051199977.0
2006-02-24 17:00:00,86.347,86.466,86.316,86.34,5329099985.0
2006-02-24 17:30:00,86.349,86.393,86.299,86.369,5593799990.0
2006-02-24 18:00:00,86.337,86.64,86.337,86.395,47046399788.0
2006-02-24 18:30:00,86.393,86.493,86.393,86.459,28858199960.0
2006-02-24 19:00:00,86.443,86.59,86.437,86.519,19560299944.0
2006-02-24 19:30:00,86.523,86.542,86.393,86.445,18343599973.0
2006-02-24 20:00:00,86.469,86.483,86.365,86.433,18862299998.0
2006-02-24 20:30:00,86.419,86.454,86.39,86.426,24569899947.0
2006-02-24 21:00:00,86.413,86.518,86.402,86.463,21345199996.0
2006-02-24 21:30:00,86.448,86.536,86.369,86.392,11483299990.0
2006-02-24 22:00:00,86.393,86.402,86.321,86.369,10466999970.0
2006-02-24 22:30:00,86.386,86.397,86.268,86.332,9726299971.0
2006-02-24 23:00:00,86.37,86.405,86.31,86.355,5924499995.0
2006-02-24 23:30:00,86.365,86.383,86.266,86.33,5702500002.0
2006-02-27 00:00:00,86.31,86.354,86.258,86.308,5669899997.0
2006-02-27 00:30:00,86.301,86.474,86.286,86.41,5302399993.0
2006-02-27 01:00:00,86.408,86.473,86.309,86.317,5884499967.0
2006-02-27 01:30:00,86.33,86.398,86.27,86.313,5827699975.0
2006-02-27 02:00:00,86.334,86.37,86.115,86.129,6182000003.0
2006-02-27 02:30:00,86.147,86.178,85.76,85.807,5576999977.0
2006-02-27 03:00:00,85.809,85.882,85.733,85.852,5831599980.0
2006-02-27 03:30:00,85.865,85.898,85.481,85.534,5347599990.0
2006-02-27 04:00:00,85.58,85.727,85.568,85.697,5271899982.0
2006-02-27 04:30:00,85.708,85.783,85.682,85.745,5618899973.0
2006-02-27 05:00:00,85.767,85.791,85.647,85.67,5573799982.0
2006-02-27 05:30:00,85.683,85.683,85.565,85.624,5625499979.0
2006-02-27 06:00:00,85.64,85.664,85.58,85.613,5762099995.0
2006-02-27 06:30:00,85.632,85.707,85.587,85.704,5771299967.0
2006-02-27 07:00:00,85.685,85.858,85.685,85.727,5540699985.0
2006-02-27 07:30:00,85.726,85.845,85.713,85.774,5810800012.0
2006-02-27 08:00:00,85.781,85.806,85.7,85.793,5327699985.0
2006-02-27 08:30:00,85.789,85.858,85.69,85.846,5541399976.0
2006-02-27 09:00:00,85.819,85.891,85.762,85.835,5478899989.0
2006-02-27 09:30:00,85.851,85.89,85.812,85.859,5857699995.0
2006-02-27 10:00:00,85.83,85.907,85.78,85.799,5634399984.0
2006-02-27 10:30:00,85.809,85.836,85.607,85.709,6150499985.0
2006-02-27 11:00:00,85.725,85.755,85.634,85.712,5354399996.0
2006-02-27 11:30:00,85.721,85.793,85.683,85.7,6190100004.0
2006-02-27 12:00:00,85.71,85.725,85.589,85.699,6080799985.0
2006-02-27 12:30:00,85.698,85.761,85.641,85.672,5765499983.0
2006-02-27 13:00:00,85.661,85.856,85.639,85.791,5753399989.0
2006-02-27 13:30:00,85.788,85.811,85.696,85.727,6451299974.0
2006-02-27 14:00:00,85.742,85.852,85.692,85.771,5448099984.0
2006-02-27 14:30:00,85.778,85.838,85.71,85.766,5710000003.0
2006-02-27 15:00:00,85.733,85.772,85.524,85.551,5840599974.0
2006-02-27 15:30:00,85.558,85.63,85.517,85.592,5604599986.0
2006-02-27 16:00:00,85.577,85.662,85.562,85.662,5844599984.0
2006-02-27 16:30:00,85.643,85.677,85.539,85.6,5852699994.0
2006-02-27 17:00:00,85.608,85.721,85.599,85.631,5386200006.0
2006-02-27 17:30:00,85.616,85.748,85.556,85.581,5649999999.0
2006-02-27 18:00:00,85.553,85.77,85.553,85.633,45155199898.0
2006-02-27 18:30:00,85.62,85.702,85.581,85.625,29197199954.0
2006-02-27 19:00:00,85.623,85.727,85.612,85.714,18859699974.0
2006-02-27 19:30:00,85.721,85.763,85.68,85.756,17666299961.0
2006-02-27 20:00:00,85.76,85.776,85.691,85.719,18414399980.0
2006-02-27 20:30:00,85.747,85.776,85.677,85.705,25558099977.0
2006-02-27 21:00:00,85.684,85.737,85.647,85.705,21447199939.0
2006-02-27 21:30:00,85.713,85.725,85.589,85.589,10560999985.0
2006-02-27 22:00:00,85.588,85.689,85.588,85.658,10738599992.0
2006-02-27 22:30:00,85.658,85.697,85.556,85.607,9436299977.0
2006-02-27 23:00:00,85.685,85.685,85.546,85.633,5575799995.0
2006-02-27 23:30:00,85.61,85.655,85.517,85.6,5339199994.0
2006-02-28 00:00:00,85.574,85.673,85.515,85.628,6013799989.0
2006-02-28 00:30:00,85.633,85.726,85.591,85.715,4973299982.0
2006-02-28 01:00:00,85.701,85.775,85.691,85.744,5913500000.0
2006-02-28 01:30:00,85.733,85.775,85.677,85.714,5526699982.0
2006-02-28 02:00:00,85.713,85.779,85.656,85.746,5607599993.0
2006-02-28 02:30:00,85.749,85.782,85.597,85.626,5872999986.0
2006-02-28 03:00:00,85.621,85.713,85.593,85.663,5515499987.0
2006-02-28 03:30:00,85.687,85.693,85.533,85.649,5987200000.0
2006-02-28 04:00:00,85.666,85.809,85.634,85.778,5447199981.0
2006-02-28 04:30:00,85.782,85.802,85.621,85.687,5976999995.0
2006-02-28 05:00:00,85.688,85.72,85.626,85.64,6285699963.0
2006-02-28 05:30:00,85.655,85.901,85.629,85.85,5573299977.0
2006-02-28 06:00:00,85.847,85.903,85.795,85.83,5643299985.0
2006-02-28 06:30:00,85.817,85.936,85.773,85.892,5523499985.0
2006-02-28 07:00:00,85.87,85.905,85.816,85.839,6002700000.0
2006-02-28 07:30:00,85.834,85.867,85.712,85.744,5540899997.0
2006-02-28 08:00:00,85.744,85.756,85.658,85.732,5808799987.0
2006-02-28 08:30:00,85.735,85.765,85.687,85.702,5819999980.0
2006-02-28 09:00:00,85.709,85.768,85.664,85.742,5112799993.0
2006-02-28 09:30:00,85.744,85.911,85.711,85.869,5652000005.0
2006-02-28 10:00:00,85.862,85.893,85.74,85.756,5190799992.0
2006-02-28 10:30:00,85.766,85.967,85.716,85.921,5795500005.0
2006-02-28 11:00:00,85.933,85.965,85.873,85.954,5951999979.0
2006-02-28 11:30:00,85.945,85.945,85.83,85.87,6379199990.0
2006-02-28 12:00:00,85.863,85.964,85.835,85.925,5768699988.0
2006-02-28 12:30:00,85.893,85.987,85.813,85.963,6016199998.0
2006-02-28 13:00:00,85.969,86.175,85.95,86.154,6188099979.0
2006-02-28 13:30:00,86.15,86.183,85.99,86.003,6144399975.0
2006-02-28 14:00:00,86.006,86.079,85.978,86.047,5111699989.0
2006-02-28 14:30:00,86.06,86.125,86.008,86.115,5651899981.0
2006-02-28 15:00:00,86.106,86.123,85.989,86.03,6049199974.0
2006-02-28 15:30:00,86.034,86.089,85.938,86.03,5709599965.0
2006-02-28 16:00:00,86.031,86.057,85.954,85.98,5552299978.0
2006-02-28 16:30:00,85.982,86.07,85.959,85.976,5925599994.0
2006-02-28 17:00:00,85.972,86.048,85.938,86.041,5889599987.0
2006-02-28 17:30:00,86.04,86.099,85.939,85.997,6178999980.0
2006-02-28 18:00:00,85.975,86.13,85.922,86.014,44291299861.0
2006-02-28 18:30:00,86.023,86.062,85.952,86.012,29292200002.0
2006-02-28 19:00:00,86.002,86.095,85.975,86.075,18930799983.0
2006-02-28 19:30:00,86.078,86.098,85.997,86.032,18604199965.0
2006-02-28 20:00:00,86.038,86.109,86.005,86.077,18531199954.0
2006-02-28 20:30:00,86.08,86.133,86.051,86.085,24697999967.0
2006-02-28 21:00:00,86.086,86.115,85.989,86.024,21944299955.0
2006-02-28 21:30:00,86.004,86.032,85.906,85.932,10898799977.0
2006-02-28 22:00:00,85.938,85.969,85.897,85.945,11136899974.0
2006-02-28 22:30:00,85.927,85.95,85.824,85.824,9880399948.0
2006-02-28 23:00:00,85.896,85.919,85.818,85.885,5270599986.0
2006-02-28 23:30:00,85.885,85.949,85.842,85.864,5248199999.0
2006-03-01 00:00:00,85.885,85.947,85.683,85.888,5938600002.0
2006-03-01 00:30:00,85.826,85.976,85.825,85.902,6093799995.0
2006-03-01 01:00:00,85.909,86.033,85.791,85.798,6046299985.0
2006-03-01 01:30:00,85.77,86.068,85.761,85.967,5652299986.0
2006-03-01 02:00:00,85.976,86.107,85.971,85.99,6069499978.0
2006-03-01 02:30:00,85.983,86.072,85.9,86.07,5554100001.0
2006-03-01 03:00:00,86.069,86.154,85.991,86.053,6094399985.0
2006-03-01 03:30:00,86.053,86.069,85.98,86.039,5824099996.0
2006-03-01 04:00:00,86.047,86.14,86.01,86.093,5320299993.0
2006-03-01 04:30:00,86.097,86.126,86.052,86.073,6214899986.0
2006-03-01 05:00:00,86.078,86.082,85.947,85.975,5405399978.0
2006-03-01 05:30:00,85.962,86.002,85.855,85.912,5136399989.0
2006-03-01 06:00:00,85.928,85.945,85.852,85.923,5689699998.0
2006-03-01 06:30:00,85.921,85.984,85.896,85.93,5857799988.0
2006-03-01 07:00:00,85.907,85.966,85.847,85.917,6062399962.0
2006-03-01 07:30:00,85.899,85.96,85.832,85.939,5675599993.0
2006-03-01 08:00:00,85.948,85.96,85.898,85.904,5658100008.0
2006-03-01 08:30:00,85.903,86.023,85.887,85.977,5596800008.0
2006-03-01 09:00:00,85.968,85.993,85.912,85.945,5258100019.0
2006-03-01 09:30:00,85.957,86.009,85.915,85.943,5715799969.0
2006-03-01 10:00:00,85.961,86.081,85.938,86.08,5538999989.0
2006-03-01 10:30:00,86.07,86.152,86.046,86.099,6016199981.0
2006-03-01 11:00:00,86.105,86.134,86.044,86.12,5602499991.0
2006-03-01 11:30:00,86.104,86.169,86.067,86.142,6374899967.0
2006-03-01 12:00:00,86.15,86.222,86.109,86.18,5746999998.0
2006-03-01 12:30:00,86.172,86.38,86.141,86.365,5537400005.0
2006-03-01 13:00:00,86.372,86.391,86.311,86.363,5641899991.0
2006-03-01 13:30:00,86.334,86.383,86.253,86.28,6132599985.0
2006-03-01 14:00:00,86.306,86.345,86.261,86.328,5402799979.0
2006-03-01 14:30:00,86.31,86.38,86.281,86.345,5274899999.0
2006-03-01 15:00:00,86.31,86.433,86.245,86.396,5356299992.0
2006-03-01 15:30:00,86.372,86.443,86.288,86.346,5481999975.0
2006-03-01 16:00:00,86.338,86.42,86.294,86.42,5400399991.0
2006-03-01 16:30:00,86.422,86.466,86.314,86.316,5868099991.0
2006-03-01 17:00:00,86.336,86.473,86.31,86.372,5711599980.0
2006-03-01 17:30:00,86.377,86.384,86.251,86.287,5432099989.0
2006-03-01 18:00:00,86.267,86.405,86.236,86.331,44410899950.0
2006-03-01 18:30:00,86.327,86.345,86.22,86.273,29754899926.0
2006-03-01 19:00:00,86.289,86.324,86.193,86.29,19621699956.0
2006-03-01 19:30:00,86.29,86.434,86.254,86.433,18779399949.0
2006-03-01 20:00:00,86.419,86.541,86.367,86.474,18564699978.0
2006-03-01 20:30:00,86.479,86.502,86.415,86.456,25128899983.0
2006-03-01 21:00:00,86.454,86.519,86.418,86.47,21505699923.0
2006-03-01 21:30:00,86.48,86.557,86.409,86.425,11123799982.0
2006-03-01 22:00:00,86.406,86.473,86.351,86.425,10607899972.0
2006-03-01 22:30:00,86.404,86.422,86.322,86.363,9753699987.0
2006-03-01 23:00:00,86.38,86.432,86.332,86.376,5661699987.0
2006-03-01 23:30:00,86.393,86.42,86.321,86.39,5500499983.0
2006-03-02 00:00:00,86.39,86.517,86.364,86.45,6526299981.0
2006-03-02 00:30:00,86.424,86.485,86.415,86.42,5231899999.0
2006-03-02 01:00:00,86.427,86.526,86.423,86.465,5310699992.0
2006-03-02 01:30:00,86.444,86.462,86.359,86.424,5357299981.0
2006-03-02 02:00:00,86.42,86.433,86.342,86.354,5654199988.0
2006-03-02 02:30:00,86.405,86.573,86.405,86.573,5999999993.0
2006-03-02 03:00:00,86.574,86.623,86.509,86.536,5760499976.0
2006-03-02 03:30:00,86.557,86.609,86.503,86.558,5660199996.0
2006-03-02 04:00:00,86.582,86.583,86.495,86.553,5036199998.0
2006-03-02 04:30:00,86.541,86.603,86.519,86.564,5661800019.0
2006-03-02 05:00:00,86.571,86.596,86.498,86.533,6217299989.0
2006-03-02 05:30:00,86.522,86.616,86.492,86.6,5080499993.0
2006-03-02 06:00:00,86.578,86.627,86.559,86.587,5577899976.0
2006-03-02 06:30:00,86.602,86.692,86.553,86.692,5611999987.0
2006-03-02 07:00:00,86.69,86.717,86.629,86.698,5471699995.0
2006-03-02 07:30:00,86.696,86.713,86.607,86.697,5113400010.0
2006-03-02 08:00:00,86.688,86.699,86.604,86.632,5363399996.0
2006-03-02 08:30:00,86.611,86.732,86.606,86.725,5801199979.0
2006-03-02 09:00:00,86.719,86.743,86.543,86.564,5461199996.0
2006-03-02 09:30:00,86.551,86.591,86.445,86.571,5245199973.0
2006-03-02 10:00:00,86.573,86.679,86.525,86.675,5449700004.0
2006-03-02 10:30:00,86.676,86.683,86.57,86.61,5862099983.0
2006-03-02 11:00:00,86.622,86.683,86.563,86.655,5688799983.0
2006-03-02 11:30:00,86.657,86.657,86.537,86.57,6050999977.0
2006-03-02 12:00:00,86.577,86.632,86.564,86.599,5768699994.0
2006-03-02 12:30:00,86.61,86.767,86.606,86.751,6152999987.0
2006-03-02 13:00:00,86.746,86.804,86.703,86.717,5992400004.0
2006-03-02 13:30:00,86.722,86.767,86.673,86.729,6111399983.0
2006-03-02 14:00:00,86.749,86.751,86.659,86.685,5358999982.0
2006-03-02 14:30:00,86.68,86.764,86.629,86.721,5595699993.0
2006-03-02 15:00:00,86.701,86.83,86.701,86.783,5882699984.0
2006-03-02 15:30:00,86.771,86.835,86.668,86.816,5862699995.0
2006-03-02 16:00:00,86.821,86.851,86.709,86.809,5362999998.0
2006-03-02 16:30:00,86.814,86.849,86.705,86.711,6118899994.0
2006-03-02 17:00:00,86.718,86.825,86.613,86.641,6105199977.0
2006-03-02 17:30:00,86.638,86.705,86.499,86.697,5977599986.0
2006-03-02 18:00:00,86.673,86.711,86.562,86.598,43180699918.0
2006-03-02 18:30:00,86.589,86.626,86.499,86.521,28974299939.0
2006-03-02 19:00:00,86.52,86.679,86.495,86.637,19184599981.0
2006-03-02 19:30:00,86.652,86.682,86.603,86.664,17852799935.0
2006-03-02 20:00:00,86.691,86.757,86.645,86.67,19078399967.0
2006-03-02 20:30:00,86.677,86.691,86.568,86.635,26011099930.0
2006-03-02 21:00:00,86.654,86.692,86.582,86.676,20532399977.0
2006-03-02 21:30:00,86.669,86.7,86.622,86.64,10908599968.0
2006-03-02 22:00:00,86.637,86.685,86.612,86.633,10177399991.0
2006-03-02 22:30:00,86.648,86.681,86.569,86.616,9985799979.0
2006-03-02 23:00:00,86.647,86.662,86.571,86.624,5925799989.0
2006-03-02 23:30:00,86.619,86.687,86.59,86.655,5872999994.0
2006-03-03 00:00:00,86.671,86.721,86.598,86.681,6132899993.0
2006-03-03 00:30:00,86.655,86.73,86.596,86.69,5364100001.0
2006-03-03 01:00:00,86.691,86.729,86.559,86.6,5889299974.0
2006-03-03 01:30:00,86.603,86.603,86.397,86.524,5378199993.0
2006-03-03 02:00:00,86.545,86.735,86.541,86.622,5463100003.0
2006-03-03 02:30:00,86.582,86.842,86.445,86.822,5665799975.0
2006-03-03 03:00:00,86.836,86.868,86.641,86.663,5840199988.0
2006-03-03 03:30:00,86.669,86.723,86.601,86.622,5792000000.0
2006-03-03 04:00:00,86.615,86.707,86.592,86.66,5600199991.0
2006-03-03 04:30:00,86.665,86.667,86.519,86.556,5900999982.0
2006-03-03 05:00:00,86.58,86.62,86.548,86.573,6289299988.0
2006-03-03 05:30:00,86.592,86.622,86.518,86.599,5771799991.0
2006-03-03 06:00:00,86.601,86.668,86.582,86.617,5511899978.0
2006-03-03 06:30:00,86.624,86.702,86.615,86.699,5703899973.0
2006-03-03 07:00:00,86.69,86.706,86.581,86.637,5490199979.0
2006-03-03 07:30:00,86.63,86.658,86.56,86.606,5257399992.0
2006-03-03 08:00:00,86.608,86.756,86.589,86.727,5063200028.0
2006-03-03 08:30:00,86.726,86.79,86.685,86.737,5867700006.0
2006-03-03 09:00:00,86.703,86.791,86.678,86.731,5296699989.0
2006-03-03 09:30:00,86.729,86.746,86.647,86.674,5796899988.0
2006-03-03 10:00:00,86.663,86.79,86.663,86.777,5329499985.0
2006-03-03 10:30:00,86.77,86.848,86.734,86.815,5734599999.0
2006-03-03 11:00:00,86.82,86.887,86.761,86.78,5971999966.0
2006-03-03 11:30:00,86.789,86.828,86.716,86.767,6493099994.0
2006-03-03 12:00:00,86.772,86.789,86.653,86.74,5713400006.0
2006-03-03 12:30:00,86.751,86.802,86.644,86.7,5312899992.0
2006-03-03 13:00:00,86.698,86.768,86.663,86.682,5668599982.0
2006-03-03 13:30:00,86.668,86.802,86.668,86.757,6378200001.0
2006-03-03 14:00:00,86.765,86.781,86.679,86.702,5587700006.0
2006-03-03 14:30:00,86.692,86.745,86.65,86.711,5083399988.0
2006-03-03 15:00:00,86.717,86.794,86.702,86.775,5452499994.0
2006-03-03 15:30:00,86.747,86.768,86.655,86.717,5543499991.0
2006-03-03 16:00:00,86.707,86.738,86.615,86.675,5644799989.0
2006-03-03 16:30:00,86.664,86.708,86.576,86.576,5534699991.0
2006-03-03 17:00:00,86.572,86.725,86.549,86.637,5852699985.0
2006-03-03 17:30:00,86.632,86.685,86.542,86.601,5520199994.0
2006-03-03 18:00:00,86.62,86.67,86.524,86.636,43810599907.0
2006-03-03 18:30:00,86.613,86.667,86.554,86.589,28918199951.0
2006-03-03 19:00:00,86.591,86.615,86.498,86.577,19067599926.0
2006-03-03 19:30:00,86.588,86.646,86.557,86.632,17754299947.0
2006-03-03 20:00:00,86.637,86.639,86.54,86.59,19058199947.0
2006-03-03 20:30:00,86.585,86.696,86.55,86.635,25047799980.0
2006-03-03 21:00:00,86.653,86.671,86.56,86.608,20706599927.0
2006-03-03 21:30:00,86.585,86.649,86.574,86.631,10257299989.0
2006-03-03 22:00:00,86.641,86.668,86.554,86.588,10930099988.0
2006-03-03 22:30:00,86.585,86.657,86.539,86.58,9672399964.0
2006-03-03 23:00:00,86.637,86.805,86.573,86.768,6135200010.0
2006-03-03 23:30:00,86.788,86.79,86.694,86.77,5579199985.0
2006-03-06 00:00:00,86.606,86.725,86.536,86.591,5518699996.0
2006-03-06 00:30:00,86.587,86.647,86.512,86.58,5290299978.0
2006-03-06 01:00:00,86.593,86.731,86.571,86.73,5806099995.0
2006-03-06 01:30:00,86.714,86.783,86.603,86.754,5999899976.0
2006-03-06 02:00:00,86.765,86.901,86.702,86.885,5938799989.0
2006-03-06 02:30:00,86.881,87.001,86.845,86.944,5827599997.0
2006-03-06 03:00:00,86.93,86.962,86.857,86.884,6194499996.0
2006-03-06 03:30:00,86.893,86.941,86.828,86.878,5441200003.0
2006-03-06 04:00:00,86.875,87.058,86.855,87.043,5644199970.0
2006-03-06 04:30:00,87.032,87.077,87.008,87.035,6112399997.0
2006-03-06 05:00:00,87.05,87.178,87.0,87.147,5695799991.0
2006-03-06 05:30:00,87.15,87.227,87.067,87.067,5995899979.0
2006-03-06 06:00:00,87.058,87.155,87.037,87.12,5283499988.0
2006-03-06 06:30:00,87.12,87.195,87.089,87.159,5790200002.0
2006-03-06 07:00:00,87.159,87.197,87.079,87.135,5529599984.0
2006-03-06 07:30:00,87.134,87.189,87.08,87.158,5808500008.0
2006-03-06 08:00:00,87.173,87.211,87.111,87.177,5966100016.0
2006-03-06 08:30:00,87.162,87.196,87.1,87.14,5356599990.0
2006-03-06 09:00:00,87.132,87.259,87.109,87.158,5464399997.0
2006-03-06 09:30:00,87.147,87.195,87.09,87.131,5772699966.0
2006-03-06 10:00:00,87.13,87.164,87.029,87.127,5712599967.0
2006-03-06 10:30:00,87.126,87.139,87.043,87.085,6223899996.0
2006-03-06 11:00:00,87.085,87.125,87.031,87.112,5445699984.0
2006-03-06 11:30:00,87.117,87.135,87.026,87.066,6126700002.0
2006-03-06 12:00:00,87.078,87.127,87.028,87.053,6014599968.0
2006-03-06 12:30:00,87.067,87.225,87.026,87.199,5459500005.0
2006-03-06 13:00:00,87.176,87.262,87.147,87.214,5804999976.0
2006-03-06 13:30:00,87.21,87.306,87.189,87.218,5947299999.0
2006-03-06 14:00:00,87.21,87.224,87.082,87.164,5537099985.0
2006-03-06 14:30:00,87.157,87.213,87.073,87.18,5159500009.0
2006-03-06 15:00:00,87.145,87.276,87.136,87.198,6057300001.0
2006-03-06 15:30:00,87.201,87.322,87.19,87.276,5362799993.0
2006-03-06 16:00:00,87.274,87.306,87.209,87.233,5603199977.0
2006-03-06 16:30:00,87.241,87.266,87.119,87.171,5783199985.0
2006-03-06 17:00:00,87.18,87.227,87.129,87.209,5773999997.0
2006-03-06 17:30:00,87.195,87.281,87.167,87.178,5519899991.0
2006-03-06 18:00:00,87.139,87.18,86.97,87.035,43568899856.0
2006-03-06 18:30:00,87.032,87.103,86.937,86.988,29613299919.0
2006-03-06 19:00:00,86.983,87.337,86.905,86.989,19047199959.0
2006-03-06 19:30:00,87.01,87.025,86.875,86.988,18018999937.0
2006-03-06 20:00:00,86.99,87.088,86.948,87.038,19011699965.0
2006-03-06 20:30:00,87.045,87.091,86.988,87.028,24678299972.0
2006-03-06 21:00:00,87.033,87.054,86.943,87.031,20611699964.0
2006-03-06 21:30:00,87.007,87.025,86.923,86.94,11144399976.0
2006-03-06 22:00:00,86.937,87.014,86.91,86.987,10479999961.0
2006-03-06 22:30:00,87.005,87.088,86.965,86.996,9653499986.0
2006-03-06 23:00:00,87.067,87.078,86.956,86.97,5444099994.0
2006-03-06 23:30:00,86.985,87.01,86.9,87.0,5302999977.0
2006-03-07 00:00:00,87.015,87.041,86.916,86.975,6393799978.0
2006-03-07 00:30:00,86.98,87.002,86.842,86.846,5699799985.0
2006-03-07 01:00:00,86.851,86.932,86.842,86.87,5529599986.0
2006-03-07 01:30:00,86.863,86.984,86.824,86.94,5716200001.0
2006-03-07 02:00:00,86.943,87.006,86.863,86.984,5803299975.0
2006-03-07 02:30:00,86.985,87.038,86.881,87.009,6028499982.0
2006-03-07 03:00:00,87.021,87.027,86.842,86.882,5372999981.0
2006-03-07 03:30:00,86.888,86.983,86.854,86.954,5313100009.0
2006-03-07 04:00:00,86.943,87.007,86.918,86.936,5144999989.0
2006-03-07 04:30:00,86.952,86.972,86.847,86.882,5981499974.0
2006-03-07 05:00:00,86.885,86.885,86.753,86.812,6019899985.0
2006-03-07 05:30:00,86.817,86.839,86.73,86.77,5437900010.0
2006-03-07 06:00:00,86.743,86.796,86.723,86.742,5497799977.0
2006-03-07 06:30:00,86.731,86.773,86.659,86.766,5534299997.0
2006-03-07 07:00:00,86.772,86.859,86.745,86.784,5645099996.0
2006-03-07 07:30:00,86.781,86.826,86.649,86.707,5540999989.0
2006-03-07 08:00:00,86.731,86.79,86.683,86.699,5801700000.0
2006-03-07 08:30:00,86.675,86.806,86.646,86.803,5416699997.0
2006-03-07 09:00:00,86.802,86.84,86.707,86.755,5480800000.0
2006-03-07 09:30:00,86.77,86.884,86.759,86.866,5674499976.0
2006-03-07 10:00:00,86.886,86.924,86.805,86.915,5346000002.0
2006-03-07 10:30:00,86.923,87.053,86.848,86.848,5733399979.0
2006-03-07 11:00:00,86.854,86.924,86.79,86.879,5274799997.0
2006-03-07 11:30:00,86.873,86.899,86.817,86.843,6025099976.0
2006-03-07 12:00:00,86.841,86.871,86.727,86.798,5612299980.0
2006-03-07 12:30:00,86.793,86.793,86.606,86.705,5546099980.0
2006-03-07 13:00:00,86.71,86.757,86.586,86.612,5852999982.0
2006-03-07 13:30:00,86.595,86.716,86.591,86.69,6129599995.0
2006-03-07 14:00:00,86.687,86.714,86.628,86.669,5729599986.0
2006-03-07 14:30:00,86.677,86.764,86.659,86.709,5500799999.0
2006-03-07 15:00:00,86.697,86.75,86.641,86.741,6165899966.0
2006-03-07 15:30:00,86.728,86.769,86.614,86.643,5801599994.0
2006-03-07 16:00:00,86.638,86.684,86.471,86.571,5527099999.0
2006-03-07 16:30:00,86.578,86.605,86.491,86.539,5747599984.0
2006-03-07 17:00:00,86.557,86.63,86.412,86.466,5906499972.0
2006-03-07 17:30:00,86.459,86.55,86.343,86.495,5858399982.0
2006-03-07 18:00:00,86.495,86.524,86.32,86.386,46511499894.0
2006-03-07 18:30:00,86.397,86.425,86.326,86.369,28594999940.0
2006-03-07 19:00:00,86.362,86.362,86.25,86.326,18542799936.0
2006-03-07 19:30:00,86.323,86.428,86.275,86.376,18253799981.0
2006-03-07 20:00:00,86.372,86.429,86.334,86.383,19366600008.0
2006-03-07 20:30:00,86.413,86.432,86.364,86.422,24906099965.0
2006-03-07 21:00:00,86.41,86.472,86.386,86.458,20257499982.0
2006-03-07 21:30:00,86.468,86.479,86.394,86.423,11415199959.0
2006-03-07 22:00:00,86.423,86.465,86.382,86.465,9981099991.0
2006-03-07 22:30:00,86.464,86.474,86.338,86.4,9685199983.0
2006-03-07 23:00:00,86.426,86.464,86.348,86.405,6158099981.0
2006-03-07 23:30:00,86.393,86.42,86.295,86.39,5172700012.0
2006-03-08 00:00:00,86.415,86.454,86.306,86.328,6480299978.0
2006-03-08 00:30:00,86.322,86.385,86.188,86.285,4593499985.0
2006-03-08 01:00:00,86.289,86.308,86.176,86.215,5569000005.0
2006-03-08 01:30:00,86.201,86.231,86.113,86.138,5851599962.0
2006-03-08 02:00:00,86.158,86.306,86.157,86.266,5978799976.0
2006-03-08 02:30:00,86.264,86.287,86.108,86.172,5847299988.0
2006-03-08 03:00:00,86.129,86.165,86.084,86.089,6034199984.0
2006-03-08 03:30:00,86.105,86.187,86.064,86.11,5802899998.0
2006-03-08 04:00:00,86.111,86.219,86.066,86.208,5367199978.0
2006-03-08 04:30:00,86.214,86.221,86.119,86.133,5419099993.0
2006-03-08 05:00:00,86.148,86.246,86.113,86.191,5742300011.0
2006-03-08 05:30:00,86.18,86.23,86.103,86.17,5531199998.0
2006-03-08 06:00:00,86.169,86.296,86.138,86.277,5759599982.0
2006-03-08 06:30:00,86.256,86.354,86.254,86.295,5937899973.0
2006-03-08 07:00:00,86.3,86.316,86.2,86.295,5546699976.0
2006-03-08 07:30:00,86.295,86.451,86.264,86.43,5785899997.0
2006-03-08 08:00:00,86.45,86.463,86.357,86.405,5796999996.0
2006-03-08 08:30:00,86.401,86.449,86.334,86.35,6020099991.0
2006-03-08 09:00:00,86.341,86.508,86.341,86.482,5558399993.0
2006-03-08 09:30:00,86.467,86.534,86.403,86.46,5933399991.0
2006-03-08 10:00:00,86.456,86.513,86.408,86.446,5474399974.0
2006-03-08 10:30:00,86.444,86.492,86.382,86.438,5574099974.0
2006-03-08 11:00:00,86.454,86.551,86.41,86.549,6024899988.0
2006-03-08 11:30:00,86.546,86.643,86.498,86.577,6778399984.0
2006-03-08 12:00:00,86.554,86.592,86.496,86.518,5855499981.0
2006-03-08 12:30:00,86.524,86.596,86.471,86.533,5952999986.0
2006-03-08 13:00:00,86.538,86.621,86.509,86.586,5602299990.0
2006-03-08 13:30:00,86.562,86.617,86.512,86.553,6061099987.0
2006-03-08 14:00:00,86.576,86.597,86.505,86.568,5574599988.0
2006-03-08 14:30:00,86.561,86.587,86.394,86.44,5396799997.0
2006-03-08 15:00:00,86.435,86.502,86.4,86.431,5614199968.0
2006-03-08 15:30:00,86.408,86.43,86.316,86.359,5730999982.0
2006-03-08 16:00:00,86.369,86.437,86.319,86.407,5404400004.0
2006-03-08 16:30:00,86.406,86.484,86.38,86.483,5663299995.0
2006-03-08 17:00:00,86.476,86.521,86.437,86.453,5810399990.0
2006-03-08 17:30:00,86.456,86.518,86.429,86.478,5724599987.0
2006-03-08 18:00:00,86.454,86.473,86.24,86.313,46269299914.0
2006-03-08 18:30:00,86.29,86.345,86.236,86.26,29559499955.0
2006-03-08 19:00:00,86.236,86.365,86.205,86.333,19921800003.0
2006-03-08 19:30:00,86.337,86.393,86.252,86.367,17205099984.0
2006-03-08 20:00:00,86.385,86.444,86.295,86.41,19480599983.0
2006-03-08 20:30:00,86.415,86.452,86.365,86.398,25231999937.0
2006-03-08 21:00:00,86.395,86.427,86.351,86.405,21254799938.0
2006-03-08 21:30:00,86.405,86.429,86.313,86.386,10414099966.0
2006-03-08 22:00:00,86.39,86.52,86.344,86.434,11200900004.0
2006-03-08 22:30:00,86.431,86.49,86.358,86.371,9505099984.0
2006-03-08 23:00:00,86.463,86.514,86.366,86.473,5678199989.0
2006-03-08 23:30:00,86.463,86.504,86.401,86.489,5534199990.0
2006-03-09 00:00:00,86.486,86.545,86.355,86.395,6388600002.0
2006-03-09 00:30:00,86.384,86.507,86.352,86.445,5745800010.0
2006-03-09 01:00:00,86.462,86.487,86.37,86.397,5737799990.0
2006-03-09 01:30:00,86.416,86.456,86.355,86.437,5146299975.0
2006-03-09 02:00:00,86.442,86.463,86.31,86.335,5862399979.0
2006-03-09 02:30:00,86.342,86.51,86.337,86.432,5784599983.0
2006-03-09 03:00:00,86.426,86.46,86.36,86.364,5866199967.0
2006-03-09 03:30:00,86.392,86.492,86.339,86.492,5323099992.0
2006-03-09 04:00:00,86.495,86.568,86.466,86.549,4687399997.0
2006-03-09 04:30:00,86.553,86.568,86.443,86.5,5544699974.0
2006-03-09 05:00:00,86.528,86.56,86.393,86.425,5904199988.0
2006-03-09 05:30:00,86.447,86.55,86.417,86.491,5769599980.0
2006-03-09 06:00:00,86.508,86.537,86.407,86.49,5151000004.0
2006-03-09 06:30:00,86.481,86.614,86.435,86.563,5785799994.0
2006-03-09 07:00:00,86.547,86.601,86.451,86.472,6042800002.0
2006-03-09 07:30:00,86.495,86.836,86.465,86.816,5736299997.0
2006-03-09 08:00:00,86.83,86.844,86.425,86.491,5703799970.0
2006-03-09 08:30:00,86.489,86.649,86.41,86.578,5580899978.0
2006-03-09 09:00:00,86.585,86.741,86.521,86.695,5546099998.0
2006-03-09 09:30:00,86.703,86.731,86.588,86.643,5839399966.0
2006-03-09 10:00:00,86.648,86.685,86.363,86.369,5429299987.0
2006-03-09 10:30:00,86.37,86.454,86.318,86.454,6417899962.0
2006-03-09 11:00:00,86.462,86.482,86.377,86.392,5935699977.0
2006-03-09 11:30:00,86.382,86.444,86.349,86.349,6311499966.0
2006-03-09 12:00:00,86.342,86.399,86.253,86.303,5515999979.0
2006-03-09 12:30:00,86.3,86.39,86.24,86.361,5720199993.0
2006-03-09 13:00:00,86.354,86.378,86.225,86.328,5618800011.0
2006-03-09 13:30:00,86.316,86.403,86.269,86.294,6034199984.0
2006-03-09 14:00:00,86.302,86.362,86.27,86.3,5492799994.0
2006-03-09 14:30:00,86.292,86.495,86.277,86.495,5019999996.0
2006-03-09 15:00:00,86.468,86.563,86.41,86.555,5704699989.0
2006-03-09 15:30:00,86.529,86.57,86.444,86.471,6026999977.0
2006-03-09 16:00:00,86.483,86.615,86.462,86.582,5865199994.0
2006-03-09 16:30:00,86.573,86.596,86.467,86.48,5329899989.0
2006-03-09 17:00:00,86.505,86.557,86.425,86.529,5181999996.0
2006-03-09 17:30:00,86.52,86.543,86.431,86.466,5637899985.0
2006-03-09 18:00:00,86.425,86.79,86.425,86.698,46640099953.0
2006-03-09 18:30:00,86.67,86.748,86.631,86.705,28551199949.0
2006-03-09 19:00:00,86.705,86.738,86.536,86.584,18694699952.0
2006-03-09 19:30:00,86.587,86.769,86.558,86.725,18348299988.0
2006-03-09 20:00:00,86.729,86.864,86.687,86.803,18724799972.0
2006-03-09 20:30:00,86.825,86.873,86.661,86.686,26028799953.0
2006-03-09 21:00:00,86.693,86.766,86.659,86.703,21883199977.0
2006-03-09 21:30:00,86.679,86.782,86.649,86.775,11252699988.0
2006-03-09 22:00:00,86.767,86.767,86.632,86.652,11038499977.0
2006-03-09 22:30:00,86.663,86.768,86.642,86.708,10069399986.0
2006-03-09 23:00:00,86.749,86.785,86.691,86.712,5666299971.0
2006-03-09 23:30:00,86.725,86.764,86.656,86.72,5500199984.0
2006-03-10 00:00:00,86.754,86.766,86.595,86.656,6114299985.0
2006-03-10 00:30:00,86.667,86.742,86.63,86.675,5347299991.0
2006-03-10 01:00:00,86.697,86.757,86.653,86.739,5836999988.0
2006-03-10 01:30:00,86.733,86.772,86.673,86.691,5817900006.0
2006-03-10 02:00:00,86.72,86.773,86.642,86.759,5796499991.0
2006-03-10 02:30:00,86.763,86.952,86.734,86.916,5652600003.0
2006-03-10 03:00:00,86.912,87.042,86.812,86.859,5886599999.0
2006-03-10 03:30:00,86.857,86.984,86.809,86.968,5823999998.0
2006-03-10 04:00:00,86.982,87.013,86.924,87.0,5451899979.0
2006-03-10 04:30:00,86.993,87.045,86.955,87.02,6048700007.0
2006-03-10 05:00:00,87.038,87.038,86.922,87.002,5343399996.0
2006-03-10 05:30:00,87.026,87.075,86.997,87.004,5055299999.0
2006-03-10 06:00:00,87.003,87.105,87.002,87.083,5157999994.0
2006-03-10 06:30:00,87.074,87.159,87.04,87.078,5177399993.0
2006-03-10 07:00:00,87.078,87.124,86.996,87.028,5772900011.0
2006-03-10 07:30:00,87.027,87.045,86.843,86.932,5535099992.0
2006-03-10 08:00:00,86.958,87.102,86.95,87.073,5449899995.0
2006-03-10 08:30:00,87.087,87.133,86.984,87.011,5416600005.0
2006-03-10 09:00:00,87.024,87.129,86.95,86.994,5433099967.0
2006-03-10 09:30:00,86.992,87.027,86.857,86.994,5167099986.0
2006-03-10 10:00:00,86.976,87.015,86.915,86.945,5690999975.0
2006-03-10 10:30:00,86.934,86.987,86.881,86.92,5993200002.0
2006-03-10 11:00:00,86.928,87.135,86.865,87.054,5590599982.0
2006-03-10 11:30:00,87.038,87.089,86.976,87.027,6053300003.0
2006-03-10 12:00:00,87.021,87.06,86.925,86.983,5529299984.0
2006-03-10 12:30:00,86.957,86.984,86.818,86.868,5546500004.0
2006-03-10 13:00:00,86.863,86.888,86.749,86.874,5275099989.0
2006-03-10 13:30:00,86.854,86.881,86.769,86.794,6609500014.0
2006-03-10 14:00:00,86.802,86.964,86.776,86.923,5358400001.0
2006-03-10 14:30:00,86.905,86.94,86.864,86.927,5184100005.0
2006-03-10 15:00:00,86.922,87.005,86.872,86.98,6155299983.0
2006-03-10 15:30:00,86.97,87.057,86.812,86.992,5750399987.0
2006-03-10 16:00:00,86.986,87.102,86.932,86.964,5930399992.0
2006-03-10 16:30:00,86.96,87.12,86.922,86.975,5267899993.0
2006-03-10 17:00:00,86.976,87.007,86.866,86.953,5793799994.0
2006-03-10 17:30:00,86.951,87.09,86.903,86.984,5003700002.0
2006-03-10 18:00:00,86.947,87.07,86.908,86.95,43594599893.0
2006-03-10 18:30:00,86.929,87.033,86.925,87.006,28404099942.0
2006-03-10 19:00:00,87.002,87.053,86.969,86.987,18895699983.0
2006-03-10 19:30:00,87.0,87.028,86.939,86.984,17965699952.0
2006-03-10 20:00:00,86.994,87.051,86.976,87.008,19661099978.0
2006-03-10 20:30:00,87.015,87.036,86.952,86.985,24479699983.0
2006-03-10 21:00:00,86.983,87.047,86.93,87.032,19938699961.0
2006-03-10 21:30:00,87.022,87.096,87.003,87.061,10816199965.0
2006-03-10 22:00:00,87.065,87.089,86.947,86.995,10440599979.0
2006-03-10 22:30:00,87.002,87.087,86.952,86.996,9410999959.0
2006-03-10 23:00:00,87.017,87.03,86.923,86.982,6191699964.0
2006-03-10 23:30:00,86.993,87.076,86.902,87.042,6002299969.0
2006-03-13 00:00:00,87.009,87.029,86.575,86.857,5634299990.0
2006-03-13 00:30:00,86.866,86.931,86.833,86.875,5668699983.0
2006-03-13 01:00:00,86.86,87.012,86.841,87.003,5812299977.0
2006-03-13 01:30:00,87.003,87.113,86.944,87.074,5772699988.0
2006-03-13 02:00:00,87.06,87.078,86.948,86.962,5982299996.0
2006-03-13 02:30:00,86.986,87.128,86.968,87.116,5764399991.0
2006-03-13 03:00:00,87.108,87.153,87.061,87.093,5956699984.0
2006-03-13 03:30:00,87.097,87.115,86.974,87.046,5733799976.0
2006-03-13 04:00:00,87.043,87.127,86.999,87.081,5437999976.0
2006-03-13 04:30:00,87.1,87.166,87.071,87.155,5974599985.0
2006-03-13 05:00:00,87.146,87.214,87.114,87.18,5905799977.0
2006-03-13 05:30:00,87.204,87.212,87.113,87.169,5391799988.0
2006-03-13 06:00:00,87.17,87.183,87.045,87.09,5299199993.0
2006-03-13 06:30:00,87.09,87.131,87.059,87.102,5595700013.0
2006-03-13 07:00:00,87.109,87.161,87.066,87.111,5240799995.0
2006-03-13 07:30:00,87.114,87.177,87.04,87.137,5875699981.0
2006-03-13 08:00:00,87.16,87.194,87.111,87.178,5530199985.0
2006-03-13 08:30:00,87.171,87.223,87.14,87.169,5299600011.0
2006-03-13 09:00:00,87.181,87.226,87.144,87.184,5316299983.0
2006-03-13 09:30:00,87.182,87.225,87.128,87.16,5981499992.0
2006-03-13 10:00:00,87.147,87.173,87.055,87.149,5125600007.0
2006-03-13 10:30:00,87.153,87.156,87.028,87.058,6170499988.0
2006-03-13 11:00:00,87.058,87.138,87.015,87.138,5646600012.0
2006-03-13 11:30:00,87.137,87.15,87.042,87.129,5931499993.0
2006-03-13 12:00:00,87.141,87.156,87.033,87.057,5515399985.0
2006-03-13 12:30:00,87.054,87.117,87.031,87.117,5593700000.0
2006-03-13 13:00:00,87.098,87.15,87.081,87.107,5993899976.0
2006-03-13 13:30:00,87.112,87.176,87.052,87.062,5646999994.0
2006-03-13 14:00:00,87.065,87.176,87.046,87.149,5620900005.0
2006-03-13 14:30:00,87.139,87.169,87.092,87.139,5301499976.0
2006-03-13 15:00:00,87.148,87.182,87.054,87.116,6247899981.0
2006-03-13 15:30:00,87.107,87.271,87.05,87.217,6137199991.0
2006-03-13 16:00:00,87.23,87.241,87.142,87.213,5534899983.0
2006-03-13 16:30:00,87.224,87.239,87.103,87.132,5707800004.0
2006-03-13 17:00:00,87.132,87.205,87.11,87.16,5632799979.0
2006-03-13 17:30:00,87.136,87.23,87.12,87.201,5790399981.0
2006-03-13 18:00:00,87.156,87.32,87.096,87.132,43258999897.0
2006-03-13 18:30:00,87.135,87.29,87.116,87.148,28386699863.0
2006-03-13 19:00:00,87.148,87.262,87.134,87.247,18744599945.0
2006-03-13 19:30:00,87.248,87.281,87.174,87.274,18078799971.0
2006-03-13 20:00:00,87.26,87.31,87.203,87.303,19577999950.0
2006-03-13 20:30:00,87.279,87.318,87.22,87.239,24934999968.0
2006-03-13 21:00:00,87.239,87.295,87.204,87.254,20675199967.0
2006-03-13 21:30:00,87.246,87.317,87.23,87.284,11758299958.0
2006-03-13 22:00:00,87.302,87.387,87.253,87.31,10588999966.0
2006-03-13 22:30:00,87.293,87.319,87.176,87.185,10084499958.0
2006-03-13 23:00:00,87.275,87.34,87.188,87.319,5563699990.0
2006-03-13 23:30:00,87.335,87.494,87.272,87.441,5526199972.0
2006-03-14 00:00:00,87.407,87.443,87.138,87.223,6585499962.0
2006-03-14 00:30:00,87.264,87.349,87.135,87.205,5635099988.0
2006-03-14 01:00:00,87.191,87.27,87.089,87.174,5795599997.0
2006-03-14 01:30:00,87.175,87.196,87.099,87.147,5256999991.0
2006-03-14 02:00:00,87.172,87.253,87.137,87.177,5636799991.0
2006-03-14 02:30:00,87.173,87.199,87.012,87.047,5428199964.0
2006-03-14 03:00:00,87.021,87.051,86.945,86.988,5708699972.0
2006-03-14 03:30:00,87.016,87.11,86.972,87.012,5421699983.0
2006-03-14 04:00:00,87.002,87.087,86.974,87.046,4871399987.0
2006-03-14 04:30:00,87.05,87.05,86.894,86.944,5329599989.0
2006-03-14 05:00:00,86.952,86.977,86.866,86.882,6125599994.0
2006-03-14 05:30:00,86.875,86.946,86.83,86.857,5541999996.0
2006-03-14 06:00:00,86.867,86.957,86.797,86.89,5121900004.0
2006-03-14 06:30:00,86.874,86.927,86.84,86.901,6006099984.0
2006-03-14 07:00:00,86.882,86.935,86.849,86.894,5556699997.0
2006-03-14 07:30:00,86.908,86.932,86.847,86.882,5763600001.0
2006-03-14 08:00:00,86.873,86.925,86.826,86.868,5510300001.0
2006-03-14 08:30:00,86.863,86.91,86.822,86.895,5859899970.0
2006-03-14 09:00:00,86.872,87.004,86.8,86.955,5514400005.0
2006-03-14 09:30:00,86.951,87.026,86.932,86.977,5366099975.0
2006-03-14 10:00:00,86.992,87.008,86.842,86.931,5149100003.0
2006-03-14 10:30:00,86.918,86.948,86.85,86.914,6050999981.0
2006-03-14 11:00:00,86.912,86.93,86.773,86.782,5440700008.0
2006-03-14 11:30:00,86.783,86.883,86.744,86.783,6325599981.0
2006-03-14 12:00:00,86.755,86.845,86.727,86.794,5724699984.0
2006-03-14 12:30:00,86.794,86.84,86.725,86.774,5762899970.0
2006-03-14 13:00:00,86.77,86.838,86.731,86.74,5666299989.0
2006-03-14 13:30:00,86.727,86.807,86.679,86.734,6371799979.0
2006-03-14 14:00:00,86.744,86.83,86.704,86.794,5768499993.0
2006-03-14 14:30:00,86.79,86.807,86.712,86.754,5602299981.0
2006-03-14 15:00:00,86.751,86.773,86.599,86.645,5746099996.0
2006-03-14 15:30:00,86.635,86.706,86.552,86.632,6279299995.0
2006-03-14 16:00:00,86.642,86.651,86.495,86.574,5304000001.0
2006-03-14 16:30:00,86.546,86.573,86.396,86.408,5465000009.0
2006-03-14 17:00:00,86.434,86.487,86.333,86.346,5209299989.0
2006-03-14 17:30:00,86.335,86.514,86.332,86.427,5764799982.0
2006-03-14 18:00:00,86.37,86.513,86.32,86.399,44480299947.0
2006-03-14 18:30:00,86.385,86.484,86.325,86.364,30038799924.0
2006-03-14 19:00:00,86.375,86.395,86.266,86.312,19213299950.0
2006-03-14 19:30:00,86.31,86.419,86.26,86.405,18563900000.0
2006-03-14 20:00:00,86.41,86.494,86.353,86.479,19511400005.0
2006-03-14 20:30:00,86.482,86.552,86.44,86.494,25971499979.0
2006-03-14 21:00:00,86.492,86.502,86.39,86.44,20659899966.0
2006-03-14 21:30:00,86.43,86.502,86.409,86.48,10988599988.0
2006-03-14 22:00:00,86.473,86.495,86.413,86.474,11155099956.0
2006-03-14 22:30:00,86.477,86.609,86.451,86.544,10032099991.0
2006-03-14 23:00:00,86.574,86.62,86.506,86.6,5468700009.0
2006-03-14 23:30:00,86.625,86.686,86.578,86.643,5355399975.0
2006-03-15 00:00:00,86.655,86.705,86.551,86.665,5689499994.0
2006-03-15 00:30:00,86.646,86.776,86.624,86.715,5393999999.0
2006-03-15 01:00:00,86.697,86.768,86.626,86.682,6085499989.0
2006-03-15 01:30:00,86.691,86.771,86.669,86.729,5165800001.0
2006-03-15 02:00:00,86.74,86.871,86.719,86.827,5400799991.0
2006-03-15 02:30:00,86.85,86.851,86.725,86.83,5342299980.0
2006-03-15 03:00:00,86.825,86.867,86.66,86.713,6009699972.0
2006-03-15 03:30:00,86.74,86.817,86.694,86.784,5136799993.0
2006-03-15 04:00:00,86.795,86.864,86.76,86.787,5261000000.0
2006-03-15 04:30:00,86.813,86.879,86.796,86.859,6040299978.0
2006-03-15 05:00:00,86.847,86.862,86.785,86.824,5635500003.0
2006-03-15 05:30:00,86.832,86.833,86.699,86.763,5749899983.0
2006-03-15 06:00:00,86.764,86.859,86.746,86.818,5317099981.0
2006-03-15 06:30:00,86.841,86.846,86.758,86.809,5700599981.0
2006-03-15 07:00:00,86.8,86.856,86.746,86.76,5844199989.0
2006-03-15 07:30:00,86.775,86.852,86.744,86.85,5366899987.0
2006-03-15 08:00:00,86.85,86.867,86.784,86.833,5711899976.0
2006-03-15 08:30:00,86.824,86.881,86.79,86.837,5783499978.0
2006-03-15 09:00:00,86.829,86.879,86.793,86.848,5089199994.0
2006-03-15 09:30:00,86.843,86.862,86.764,86.78,5757099999.0
2006-03-15 10:00:00,86.768,86.826,86.733,86.799,5312099981.0
2006-03-15 10:30:00,86.78,86.894,86.78,86.876,6314299972.0
2006-03-15 11:00:00,86.867,86.932,86.824,86.899,5598599976.0
2006-03-15 11:30:00,86.897,86.898,86.751,86.822,6655499999.0
2006-03-15 12:00:00,86.812,86.898,86.788,86.87,5306499976.0
2006-03-15 12:30:00,86.875,86.932,86.802,86.874,5323099980.0
2006-03-15 13:00:00,86.863,86.887,86.806,86.833,5531699981.0
2006-03-15 13:30:00,86.818,86.844,86.705,86.764,6245899990.0
2006-03-15 14:00:00,86.785,86.798,86.732,86.763,5255199982.0
2006-03-15 14:30:00,86.751,86.814,86.69,86.72,5287399976.0
2006-03-15 15:00:00,86.731,86.81,86.707,86.775,5866399988.0
2006-03-15 15:30:00,86.748,86.827,86.688,86.785,6153699983.0
2006-03-15 16:00:00,86.789,86.834,86.648,86.783,5347899987.0
2006-03-15 16:30:00,86.778,86.839,86.738,86.802,5666099983.0
2006-03-15 17:00:00,86.801,86.827,86.727,86.768,5444600009.0
2006-03-15 17:30:00,86.76,86.842,86.676,86.73,5825699979.0
2006-03-15 18:00:00,86.735,86.788,86.56,86.684,43936099930.0
2006-03-15 18:30:00,86.651,86.682,86.504,86.514,29349399967.0
2006-03-15 19:00:00,86.525,86.617,86.502,86.604,18844599960.0
2006-03-15 19:30:00,86.615,86.636,86.531,86.557,17896999968.0
2006-03-15 20:00:00,86.581,86.652,86.533,86.596,18643199973.0
2006-03-15 20:30:00,86.623,86.658,86.537,86.646,25683399977.0
2006-03-15 21:00:00,86.647,86.67,86.548,86.58,22570099961.0
2006-03-15 21:30:00,86.575,86.623,86.549,86.577,10605399984.0
2006-03-15 22:00:00,86.596,86.706,86.583,86.607,10453799993.0
2006-03-15 22:30:00,86.618,86.671,86.507,86.579,10104800000.0
2006-03-15 23:00:00,86.614,86.717,86.545,86.631,5981399994.0
2006-03-15 23:30:00,86.652,86.745,86.624,86.699,5672799979.0
2006-03-16 00:00:00,86.72,86.742,86.597,86.653,6090999976.0
2006-03-16 00:30:00,86.635,86.752,86.598,86.712,5609299983.0
2006-03-16 01:00:00,86.712,86.852,86.683,86.813,5753399999.0
2006-03-16 01:30:00,86.827,86.843,86.761,86.802,5888099981.0
2006-03-16 02:00:00,86.81,86.855,86.753,86.799,5995000005.0
2006-03-16 02:30:00,86.828,86.909,86.802,86.872,5410199989.0
2006-03-16 03:00:00,86.872,86.895,86.727,86.768,5952499985.0
2006-03-16 03:30:00,86.773,86.811,86.733,86.764,5556399983.0
2006-03-16 04:00:00,86.776,86.812,86.697,86.697,5118699993.0
2006-03-16 04:30:00,86.706,86.735,86.614,86.678,5659599991.0
2006-03-16 05:00:00,86.668,86.737,86.64,86.727,5628399994.0
2006-03-16 05:30:00,86.73,86.812,86.699,86.803,5352899987.0
2006-03-16 06:00:00,86.778,86.816,86.7,86.738,5372999998.0
2006-03-16 06:30:00,86.716,86.884,86.714,86.773,5692499974.0
2006-03-16 07:00:00,86.773,86.79,86.702,86.718,5698299991.0
2006-03-16 07:30:00,86.734,86.734,86.555,86.658,5466699982.0
2006-03-16 08:00:00,86.66,86.716,86.573,86.716,5629700010.0
2006-03-16 08:30:00,86.711,86.8,86.621,86.757,5882999969.0
2006-03-16 09:00:00,86.748,86.797,86.7,86.786,5536099963.0
2006-03-16 09:30:00,86.768,86.787,86.604,86.677,5733299988.0
2006-03-16 10:00:00,86.662,86.7,86.606,86.695,4979899997.0
2006-03-16 10:30:00,86.676,86.747,86.615,86.654,6108299997.0
2006-03-16 11:00:00,86.659,86.754,86.596,86.692,5528299987.0
2006-03-16 11:30:00,86.689,86.763,86.64,86.713,6226599999.0
2006-03-16 12:00:00,86.684,86.741,86.624,86.677,5527000002.0
2006-03-16 12:30:00,86.668,86.695,86.589,86.657,5181699987.0
2006-03-16 13:00:00,86.636,86.66,86.534,86.602,6184799995.0
2006-03-16 13:30:00,86.571,86.617,86.508,86.538,6715999984.0
2006-03-16 14:00:00,86.53,86.599,86.509,86.544,5228399988.0
2006-03-16 14:30:00,86.53,86.641,86.52,86.641,5213799991.0
2006-03-16 15:00:00,86.616,86.691,86.552,86.575,5773499985.0
2006-03-16 15:30:00,86.565,86.585,86.372,86.379,5471200015.0
2006-03-16 16:00:00,86.395,86.405,86.279,86.305,5347699970.0
2006-03-16 16:30:00,86.284,86.31,85.939,85.985,5669999992.0
2006-03-16 17:00:00,86.018,86.162,85.923,86.135,5212599988.0
2006-03-16 17:30:00,86.15,86.183,85.953,85.967,5265199989.0
2006-03-16 18:00:00,85.943,86.11,85.917,86.054,43650999902.0
2006-03-16 18:30:00,86.039,86.145,85.968,86.044,29972299959.0
2006-03-16 19:00:00,86.032,86.091,85.988,86.065,18719499989.0
2006-03-16 19:30:00,86.052,86.221,86.041,86.213,17798799947.0
2006-03-16 20:00:00,86.219,86.276,86.13,86.131,19458899972.0
2006-03-16 20:30:00,86.151,86.225,86.1,86.146,26192199932.0
2006-03-16 21:00:00,86.145,86.183,86.072,86.115,21128299994.0
2006-03-16 21:30:00,86.12,86.136,86.059,86.129,10849299968.0
2006-03-16 22:00:00,86.122,86.156,86.081,86.118,11101499981.0
2006-03-16 22:30:00,86.098,86.191,86.056,86.103,9138000000.0
2006-03-16 23:00:00,86.142,86.233,86.041,86.198,6233999987.0
2006-03-16 23:30:00,86.198,86.2,86.048,86.13,5482699976.0
2006-03-17 00:00:00,86.143,86.213,86.113,86.179,5973699988.0
2006-03-17 00:30:00,86.141,86.259,86.131,86.245,5389499997.0
2006-03-17 01:00:00,86.23,86.315,86.221,86.292,5754899992.0
2006-03-17 01:30:00,86.293,86.326,86.18,86.203,5788499996.0
2006-03-17 02:00:00,86.214,86.241,86.128,86.162,5228299982.0
2006-03-17 02:30:00,86.19,86.19,85.958,85.994,5328999984.0
2006-03-17 03:00:00,85.986,86.057,85.948,86.003,5862399996.0
2006-03-17 03:30:00,86.015,86.028,85.862,85.939,5479999995.0
2006-03-17 04:00:00,85.921,85.992,85.911,85.94,5564699995.0
2006-03-17 04:30:00,85.948,86.025,85.928,85.968,5629599986.0
2006-03-17 05:00:00,85.97,86.0,85.896,85.902,5620699979.0
2006-03-17 05:30:00,85.913,85.932,85.846,85.863,5231499999.0
2006-03-17 06:00:00,85.882,85.95,85.822,85.87,5833399987.0
2006-03-17 06:30:00,85.85,85.885,85.805,85.839,5774799967.0
2006-03-17 07:00:00,85.851,85.866,85.763,85.783,5679199986.0
2006-03-17 07:30:00,85.783,85.88,85.769,85.788,5512399991.0
2006-03-17 08:00:00,85.784,85.795,85.633,85.721,5454099990.0
2006-03-17 08:30:00,85.71,85.775,85.651,85.702,5517399998.0
2006-03-17 09:00:00,85.674,85.715,85.539,85.57,5701399996.0
2006-03-17 09:30:00,85.565,85.642,85.463,85.533,5607400004.0
2006-03-17 10:00:00,85.55,85.632,85.464,85.487,5712499995.0
2006-03-17 10:30:00,85.461,85.461,85.283,85.355,6135200005.0
2006-03-17 11:00:00,85.348,85.376,85.217,85.253,5797199982.0
2006-03-17 11:30:00,85.251,85.267,85.105,85.247,6396900000.0
2006-03-17 12:00:00,85.244,85.383,85.244,85.342,5625399988.0
2006-03-17 12:30:00,85.332,85.339,85.156,85.22,5955399986.0
2006-03-17 13:00:00,85.203,85.223,85.086,85.12,5752099972.0
2006-03-17 13:30:00,85.103,85.162,85.015,85.14,6255799995.0
2006-03-17 14:00:00,85.123,85.148,85.031,85.102,5981200001.0
2006-03-17 14:30:00,85.114,85.151,84.829,84.876,5379799990.0
2006-03-17 15:00:00,84.873,84.884,84.588,84.632,5722099984.0
2006-03-17 15:30:00,84.611,84.637,84.324,84.541,5452699987.0
2006-03-17 16:00:00,84.541,84.646,84.433,84.486,5505999975.0
2006-03-17 16:30:00,84.459,84.623,84.355,84.603,5854999983.0
2006-03-17 17:00:00,84.607,84.643,84.416,84.433,5348699999.0
2006-03-17 17:30:00,84.436,84.501,84.347,84.452,5476099993.0
2006-03-17 18:00:00,84.426,84.57,84.367,84.47,46518899946.0
2006-03-17 18:30:00,84.447,84.533,84.392,84.455,27731199933.0
2006-03-17 19:00:00,84.46,84.538,84.318,84.48,19285599940.0
2006-03-17 19:30:00,84.465,84.494,84.39,84.455,18373599970.0
2006-03-17 20:00:00,84.46,84.491,84.345,84.378,18749099965.0
2006-03-17 20:30:00,84.387,84.405,84.274,84.358,25035500000.0
2006-03-17 21:00:00,84.357,84.382,84.265,84.31,20999199976.0
2006-03-17 21:30:00,84.305,84.327,84.127,84.127,11044199983.0
2006-03-17 22:00:00,84.141,84.214,84.126,84.183,11216699969.0
2006-03-17 22:30:00,84.179,84.237,84.12,84.12,9626299965.0
2006-03-17 23:00:00,84.202,84.277,84.138,84.24,5873899990.0
2006-03-17 23:30:00,84.254,84.306,84.192,84.243,5569500011.0
2006-03-20 00:00:00,84.424,84.461,84.334,84.431,5798399989.0
2006-03-20 00:30:00,84.432,84.458,84.331,84.343,5350499999.0
2006-03-20 01:00:00,84.36,84.385,84.16,84.167,5643299988.0
2006-03-20 01:30:00,84.166,84.471,84.15,84.449,5291799970.0
2006-03-20 02:00:00,84.471,84.474,84.328,84.439,5732799984.0
2006-03-20 02:30:00,84.445,84.466,84.229,84.361,5648700011.0
2006-03-20 03:00:00,84.362,84.404,84.27,84.279,5541099987.0
2006-03-20 03:30:00,84.294,84.391,84.275,84.311,5818700000.0
2006-03-20 04:00:00,84.295,84.434,84.279,84.386,5448800006.0
2006-03-20 04:30:00,84.393,84.432,84.355,84.405,5560399990.0
2006-03-20 05:00:00,84.421,84.437,84.369,84.39,6051799988.0
2006-03-20 05:30:00,84.397,84.417,84.334,84.352,5699499983.0
2006-03-20 06:00:00,84.348,84.357,84.206,84.29,5433699990.0
2006-03-20 06:30:00,84.277,84.339,84.254,84.277,5565399998.0
2006-03-20 07:00:00,84.252,84.307,84.207,84.28,5475999988.0
2006-03-20 07:30:00,84.278,84.307,84.167,84.254,5191999979.0
2006-03-20 08:00:00,84.272,84.297,83.933,83.96,5370800007.0
2006-03-20 08:30:00,83.931,83.965,83.79,83.83,5927899990.0
2006-03-20 09:00:00,83.816,83.866,83.598,83.61,5321199997.0
2006-03-20 09:30:00,83.583,83.787,83.512,83.735,5825399998.0
2006-03-20 10:00:00,83.704,83.887,83.67,83.7,5532799967.0
2006-03-20 10:30:00,83.678,83.726,83.6,83.677,6219799994.0
2006-03-20 11:00:00,83.677,83.741,83.451,83.451,5512199976.0
2006-03-20 11:30:00,83.445,83.533,83.32,83.49,6323799981.0
2006-03-20 12:00:00,83.459,83.556,83.417,83.522,5846899978.0
2006-03-20 12:30:00,83.533,83.613,83.48,83.578,5801099980.0
2006-03-20 13:00:00,83.571,83.646,83.528,83.607,5475299992.0
2006-03-20 13:30:00,83.607,83.712,83.521,83.663,6708399991.0
2006-03-20 14:00:00,83.668,83.714,83.564,83.589,5659200005.0
2006-03-20 14:30:00,83.58,83.624,83.343,83.353,5107999994.0
2006-03-20 15:00:00,83.346,83.458,83.237,83.407,6054599990.0
2006-03-20 15:30:00,83.371,83.508,83.284,83.334,5395599990.0
2006-03-20 16:00:00,83.354,83.508,83.27,83.508,5064799986.0
2006-03-20 16:30:00,83.484,83.749,83.442,83.706,6363099996.0
2006-03-20 17:00:00,83.706,83.913,83.681,83.857,5727499983.0
2006-03-20 17:30:00,83.847,83.98,83.823,83.887,5935899982.0
2006-03-20 18:00:00,83.861,83.975,83.849,83.948,45742299898.0
2006-03-20 18:30:00,83.931,83.987,83.862,83.927,29180199956.0
2006-03-20 19:00:00,83.924,83.945,83.84,83.89,18650099983.0
2006-03-20 19:30:00,83.894,84.042,83.878,83.964,18483599988.0
2006-03-20 20:00:00,83.991,84.098,83.828,83.867,19337799934.0
2006-03-20 20:30:00,83.875,83.967,83.731,83.758,25624499953.0
2006-03-20 21:00:00,83.756,83.807,83.727,83.785,21121499959.0
2006-03-20 21:30:00,83.778,83.823,83.652,83.67,10293999996.0
2006-03-20 22:00:00,83.667,83.718,83.577,83.62,10637099977.0
2006-03-20 22:30:00,83.622,83.714,83.571,83.634,9347399988.0
2006-03-20 23:00:00,83.679,83.717,83.592,83.667,6187099986.0
2006-03-20 23:30:00,83.675,83.772,83.6,83.741,5710199974.0
2006-03-21 00:00:00,83.809,83.98,83.751,83.758,6046600010.0
2006-03-21 00:30:00,83.752,83.819,83.703,83.732,6339799986.0
2006-03-21 01:00:00,83.71,83.763,83.649,83.727,5449799992.0
2006-03-21 01:30:00,83.716,83.782,83.67,83.74,5380999985.0
2006-03-21 02:00:00,83.749,83.781,83.629,83.666,5589099986.0
2006-03-21 02:30:00,83.69,83.845,83.667,83.788,5904900001.0
2006-03-21 03:00:00,83.777,83.793,83.668,83.686,6108499975.0
2006-03-21 03:30:00,83.697,83.789,83.687,83.734,5577299979.0
2006-03-21 04:00:00,83.721,83.825,83.677,83.822,5211499974.0
2006-03-21 04:30:00,83.839,84.005,83.771,83.998,5667899995.0
2006-03-21 05:00:00,83.99,84.002,83.887,83.901,6117799995.0
2006-03-21 05:30:00,83.917,83.96,83.864,83.934,5235299974.0
2006-03-21 06:00:00,83.934,83.965,83.88,83.92,5886399990.0
2006-03-21 06:30:00,83.901,83.994,83.901,83.955,5768199980.0
2006-03-21 07:00:00,83.95,83.982,83.91,83.964,5694299979.0
2006-03-21 07:30:00,83.952,83.979,83.895,83.975,5587599989.0
2006-03-21 08:00:00,83.966,83.986,83.908,83.962,5685399977.0
2006-03-21 08:30:00,83.951,84.076,83.932,84.065,5912999972.0
2006-03-21 09:00:00,84.057,84.076,83.927,83.966,5726299985.0
2006-03-21 09:30:00,83.966,84.002,83.7,83.731,5582299982.0
2006-03-21 10:00:00,83.749,83.779,83.408,83.52,5679899982.0
2006-03-21 10:30:00,83.522,83.565,83.448,83.481,5969899972.0
2006-03-21 11:00:00,83.489,83.635,83.442,83.635,5554199970.0
2006-03-21 11:30:00,83.646,83.836,83.611,83.832,6613599983.0
2006-03-21 12:00:00,83.831,83.96,83.804,83.9,5738599955.0
2006-03-21 12:30:00,83.892,83.903,83.815,83.867,5684399986.0
2006-03-21 13:00:00,83.882,83.985,83.84,83.898,5836899980.0
2006-03-21 13:30:00,83.892,83.961,83.788,83.816,6325499983.0
2006-03-21 14:00:00,83.827,83.873,83.755,83.853,5625599973.0
2006-03-21 14:30:00,83.83,83.858,83.692,83.701,5506399984.0
2006-03-21 15:00:00,83.696,83.75,83.553,83.617,5863099971.0
2006-03-21 15:30:00,83.613,83.745,83.545,83.684,5698999979.0
2006-03-21 16:00:00,83.682,83.741,83.655,83.732,5276199978.0
2006-03-21 16:30:00,83.752,83.97,83.73,83.869,5532800003.0
2006-03-21 17:00:00,83.894,83.925,83.762,83.81,5747299989.0
2006-03-21 17:30:00,83.798,83.798,83.668,83.697,4995299989.0
2006-03-21 18:00:00,83.644,84.03,83.644,83.756,46340699867.0
2006-03-21 18:30:00,83.771,83.899,83.705,83.892,28955199972.0
2006-03-21 19:00:00,83.896,83.985,83.844,83.938,19095499977.0
2006-03-21 19:30:00,83.95,84.046,83.917,83.955,18080399959.0
2006-03-21 20:00:00,83.963,84.085,83.951,83.994,18930099962.0
2006-03-21 20:30:00,84.007,84.058,83.993,84.008,25547299942.0
2006-03-21 21:00:00,84.025,84.035,83.951,84.013,21359499949.0
2006-03-21 21:30:00,84.012,84.044,83.97,83.997,11384199961.0
2006-03-21 22:00:00,83.993,84.014,83.912,83.962,10561899977.0
2006-03-21 22:30:00,83.977,84.007,83.89,83.914,9546000002.0
2006-03-21 23:00:00,83.995,84.002,83.886,83.963,5613799985.0
2006-03-21 23:30:00,83.945,84.02,83.819,83.98,5615799972.0
2006-03-22 00:00:00,83.997,84.088,83.931,84.067,6059300005.0
2006-03-22 00:30:00,84.042,84.125,83.994,84.099,5312600000.0
2006-03-22 01:00:00,84.125,84.168,84.036,84.118,5737199985.0
2006-03-22 01:30:00,84.112,84.207,84.078,84.204,5172699987.0
2006-03-22 02:00:00,84.205,84.31,84.152,84.274,6157599983.0
2006-03-22 02:30:00,84.269,84.285,84.001,84.016,5158800004.0
2006-03-22 03:00:00,84.024,84.092,83.973,84.037,5167499999.0
2006-03-22 03:30:00,84.027,84.184,83.999,84.165,5914000008.0
2006-03-22 04:00:00,84.165,84.173,84.058,84.078,5510199996.0
2006-03-22 04:30:00,84.067,84.102,83.974,84.003,5805900012.0
2006-03-22 05:00:00,84.027,84.057,83.929,84.016,5790699994.0
2006-03-22 05:30:00,84.036,84.058,83.9,83.931,5473599995.0
2006-03-22 06:00:00,83.928,84.022,83.888,83.942,5758699997.0
2006-03-22 06:30:00,83.96,84.071,83.891,84.067,5933099977.0
2006-03-22 07:00:00,84.053,84.058,83.959,83.996,5459899989.0
2006-03-22 07:30:00,84.007,84.215,83.971,84.194,5795299984.0
2006-03-22 08:00:00,84.212,84.266,84.159,84.19,5533199987.0
2006-03-22 08:30:00,84.175,84.21,84.145,84.185,5300199991.0
2006-03-22 09:00:00,84.158,84.2,84.097,84.148,5302999986.0
2006-03-22 09:30:00,84.124,84.141,83.925,83.944,5464299988.0
2006-03-22 10:00:00,83.933,83.966,83.848,83.958,5536599993.0
2006-03-22 10:30:00,83.932,84.012,83.891,83.897,5887799996.0
2006-03-22 11:00:00,83.885,83.898,83.801,83.883,5806499998.0
2006-03-22 11:30:00,83.88,83.918,83.802,83.912,6050199989.0
2006-03-22 12:00:00,83.897,83.945,83.861,83.936,5586499987.0
2006-03-22 12:30:00,83.924,84.027,83.897,83.923,5608099994.0
2006-03-22 13:00:00,83.918,84.024,83.844,83.873,5590899982.0
2006-03-22 13:30:00,83.85,83.918,83.835,83.911,6172999967.0
2006-03-22 14:00:00,83.918,83.918,83.733,83.744,5348499997.0
2006-03-22 14:30:00,83.758,83.798,83.704,83.749,4979699991.0
2006-03-22 15:00:00,83.731,83.813,83.683,83.793,5776899987.0
2006-03-22 15:30:00,83.772,83.847,83.667,83.795,5882199980.0
2006-03-22 16:00:00,83.816,83.889,83.735,83.858,5735099979.0
2006-03-22 16:30:00,83.868,83.89,83.769,83.807,5736699972.0
2006-03-22 17:00:00,83.827,83.842,83.722,83.751,5834899994.0
2006-03-22 17:30:00,83.753,84.014,83.753,84.011,5391699984.0
2006-03-22 18:00:00,83.965,84.09,83.906,84.025,46978799915.0
2006-03-22 18:30:00,84.015,84.08,83.982,84.05,27892799973.0
2006-03-22 19:00:00,84.04,84.049,83.955,84.011,18254299968.0
2006-03-22 19:30:00,84.006,84.033,83.921,83.935,18369899955.0
2006-03-22 20:00:00,83.946,83.982,83.873,83.979,19138199962.0
2006-03-22 20:30:00,83.972,84.018,83.906,83.987,25500099929.0
2006-03-22 21:00:00,83.988,84.099,83.969,84.07,21479099968.0
2006-03-22 21:30:00,84.065,84.183,84.017,84.147,11026099978.0
2006-03-22 22:00:00,84.175,84.193,83.995,84.03,10610999977.0
2006-03-22 22:30:00,84.006,84.047,83.909,83.96,9961599989.0
2006-03-22 23:00:00,83.995,84.078,83.924,84.065,5978699994.0
2006-03-22 23:30:00,84.047,84.077,83.942,84.04,5182299990.0
2006-03-23 00:00:00,84.037,84.088,83.966,84.072,6330499996.0
2006-03-23 00:30:00,84.058,84.17,84.003,84.1,5576299996.0
2006-03-23 01:00:00,84.109,84.17,84.045,84.091,5868299985.0
2006-03-23 01:30:00,84.099,84.267,84.079,84.16,5349399990.0
2006-03-23 02:00:00,84.164,84.266,84.057,84.057,6070199992.0
2006-03-23 02:30:00,84.062,84.12,83.92,83.94,5892199988.0
2006-03-23 03:00:00,83.938,83.96,83.735,83.775,5647199984.0
2006-03-23 03:30:00,83.791,83.9,83.733,83.767,5492599979.0
2006-03-23 04:00:00,83.763,83.87,83.743,83.86,5147199969.0
2006-03-23 04:30:00,83.866,83.887,83.771,83.844,5500899971.0
2006-03-23 05:00:00,83.848,83.9,83.794,83.865,5872999991.0
2006-03-23 05:30:00,83.868,83.908,83.814,83.814,5201699981.0
2006-03-23 06:00:00,83.82,83.946,83.792,83.907,5336700003.0
2006-03-23 06:30:00,83.922,84.001,83.881,83.881,5458799994.0
2006-03-23 07:00:00,83.885,84.171,83.868,84.065,5731199994.0
2006-03-23 07:30:00,84.068,84.123,84.0,84.086,5522599987.0
2006-03-23 08:00:00,84.085,84.118,83.981,84.024,5497600005.0
2006-03-23 08:30:00,84.002,84.058,83.879,83.925,5645699988.0
2006-03-23 09:00:00,83.92,83.948,83.83,83.884,5745699990.0
2006-03-23 09:30:00,83.869,83.973,83.86,83.901,5310699986.0
2006-03-23 10:00:00,83.881,84.002,83.845,83.986,5326999989.0
2006-03-23 10:30:00,83.99,84.135,83.964,84.068,6264199996.0
2006-03-23 11:00:00,84.06,84.068,83.903,83.968,5473899984.0
2006-03-23 11:30:00,83.968,84.123,83.954,84.115,6243399973.0
2006-03-23 12:00:00,84.11,84.114,83.998,84.046,5287000002.0
2006-03-23 12:30:00,84.04,84.137,83.988,84.092,5883499992.0
2006-03-23 13:00:00,84.065,84.102,83.99,84.056,5774499963.0
2006-03-23 13:30:00,84.035,84.084,83.976,84.072,6331400012.0
2006-03-23 14:00:00,84.073,84.109,83.99,84.044,5334099991.0
2006-03-23 14:30:00,84.053,84.123,84.036,84.065,5024999972.0
2006-03-23 15:00:00,84.05,84.076,83.976,84.0,5761499980.0
2006-03-23 15:30:00,83.982,84.015,83.893,83.915,5457799977.0
2006-03-23 16:00:00,83.897,83.925,83.691,83.737,5392099983.0
2006-03-23 16:30:00,83.742,83.81,83.673,83.793,5647399999.0
2006-03-23 17:00:00,83.813,84.026,83.786,84.001,5365899982.0
2006-03-23 17:30:00,83.994,84.08,83.84,83.967,5591899977.0
2006-03-23 18:00:00,83.945,84.17,83.882,83.925,46484099890.0
2006-03-23 18:30:00,83.909,84.086,83.909,83.974,28945599930.0
2006-03-23 19:00:00,83.968,84.13,83.946,84.097,18429199985.0
2006-03-23 19:30:00,84.082,84.099,83.924,84.086,18344199954.0
2006-03-23 20:00:00,84.076,84.141,84.021,84.036,18866999973.0
2006-03-23 20:30:00,84.058,84.133,84.027,84.082,25359699990.0
2006-03-23 21:00:00,84.063,84.247,84.059,84.214,21519399981.0
2006-03-23 21:30:00,84.215,84.275,84.177,84.275,11153699951.0
2006-03-23 22:00:00,84.264,84.281,84.162,84.208,11285599960.0
2006-03-23 22:30:00,84.209,84.235,84.122,84.17,9121799995.0
2006-03-23 23:00:00,84.198,84.228,84.134,84.178,5555999999.0
2006-03-23 23:30:00,84.195,84.274,84.131,84.191,5581999977.0
2006-03-24 00:00:00,84.19,84.243,84.123,84.215,5879899994.0
2006-03-24 00:30:00,84.173,84.223,83.878,84.035,5545099980.0
2006-03-24 01:00:00,84.029,84.07,83.772,83.785,5880699992.0
2006-03-24 01:30:00,83.766,83.848,83.75,83.843,5831399991.0
2006-03-24 02:00:00,83.827,83.868,83.716,83.735,6235399975.0
2006-03-24 02:30:00,83.753,83.958,83.725,83.915,5679499973.0
2006-03-24 03:00:00,83.914,83.962,83.783,83.922,5421499999.0
2006-03-24 03:30:00,83.935,83.963,83.791,83.823,5648499984.0
2006-03-24 04:00:00,83.807,83.836,83.742,83.758,5356399983.0
2006-03-24 04:30:00,83.752,83.795,83.709,83.744,5429199991.0
2006-03-24 05:00:00,83.765,83.826,83.679,83.782,5330899999.0
2006-03-24 05:30:00,83.792,83.807,83.742,83.78,5233199983.0
2006-03-24 06:00:00,83.774,83.818,83.739,83.791,5556199990.0
2006-03-24 06:30:00,83.795,83.865,83.768,83.861,5421300003.0
2006-03-24 07:00:00,83.855,83.916,83.82,83.865,5821899985.0
2006-03-24 07:30:00,83.862,83.873,83.703,83.783,5660299983.0
2006-03-24 08:00:00,83.779,83.892,83.743,83.838,5433599984.0
2006-03-24 08:30:00,83.831,83.946,83.811,83.887,5277999996.0
2006-03-24 09:00:00,83.873,83.899,83.701,83.756,5567099982.0
2006-03-24 09:30:00,83.782,83.82,83.447,83.577,5474599995.0
2006-03-24 10:00:00,83.561,83.808,83.539,83.767,5216099977.0
2006-03-24 10:30:00,83.746,83.813,83.623,83.732,6272299978.0
2006-03-24 11:00:00,83.764,83.897,83.699,83.824,5754999991.0
2006-03-24 11:30:00,83.809,83.863,83.722,83.722,6546599999.0
2006-03-24 12:00:00,83.71,83.743,83.637,83.735,5685000000.0
2006-03-24 12:30:00,83.705,83.738,83.585,83.619,5295299987.0
2006-03-24 13:00:00,83.613,83.63,83.482,83.525,5794300001.0
2006-03-24 13:30:00,83.499,83.601,83.436,83.567,5845899991.0
2006-03-24 14:00:00,83.585,83.675,83.548,83.596,6017599995.0
2006-03-24 14:30:00,83.59,83.702,83.572,83.675,5371299983.0
2006-03-24 15:00:00,83.64,83.819,83.607,83.757,5516199995.0
2006-03-24 15:30:00,83.722,83.809,83.61,83.628,5665099995.0
2006-03-24 16:00:00,83.61,83.96,83.601,83.813,5644199986.0
2006-03-24 16:30:00,83.823,83.832,83.572,83.72,5876699990.0
2006-03-24 17:00:00,83.721,83.749,83.357,83.478,5516499996.0
2006-03-24 17:30:00,83.485,83.728,83.456,83.611,5183600008.0
2006-03-24 18:00:00,83.589,83.607,83.446,83.475,42555399919.0
2006-03-24 18:30:00,83.474,83.545,83.422,83.486,29198899971.0
2006-03-24 19:00:00,83.466,83.513,83.406,83.463,19011699972.0
2006-03-24 19:30:00,83.473,83.496,83.403,83.45,17901399949.0
2006-03-24 20:00:00,83.466,83.501,83.329,83.33,18620799968.0
2006-03-24 20:30:00,83.343,83.371,83.208,83.256,25160299957.0
2006-03-24 21:00:00,83.255,83.305,83.191,83.274,21126799993.0
2006-03-24 21:30:00,83.255,83.28,83.165,83.243,11277199973.0
2006-03-24 22:00:00,83.244,83.285,83.178,83.257,10606599975.0
2006-03-24 22:30:00,83.267,83.323,83.225,83.225,9777799966.0
2006-03-24 23:00:00,83.297,83.367,83.215,83.275,5617499997.0
2006-03-24 23:30:00,83.256,83.285,83.196,83.251,5515400000.0
2006-03-27 00:00:00,83.292,83.358,83.265,83.31,5788299989.0
2006-03-27 00:30:00,83.271,83.305,83.135,83.239,5808199998.0
2006-03-27 01:00:00,83.216,83.282,83.177,83.2,5773599979.0
2006-03-27 01:30:00,83.208,83.34,83.183,83.313,5579000003.0
2006-03-27 02:00:00,83.326,83.358,83.035,83.052,5829499997.0
2006-03-27 02:30:00,83.077,83.088,82.717,82.732,5528999973.0
2006-03-27 03:00:00,82.71,82.766,82.586,82.735,5676699980.0
2006-03-27 03:30:00,82.75,82.772,82.49,82.617,5758700009.0
2006-03-27 04:00:00,82.597,82.63,82.461,82.467,5072599989.0
2006-03-27 04:30:00,82.476,82.531,82.399,82.496,5819099978.0
2006-03-27 05:00:00,82.502,82.547,82.417,82.507,5776399979.0
2006-03-27 05:30:00,82.506,82.579,82.429,82.566,5356899976.0
2006-03-27 06:00:00,82.549,82.615,82.494,82.549,6002999997.0
2006-03-27 06:30:00,82.542,82.587,82.381,82.407,6053099986.0
2006-03-27 07:00:00,82.421,82.476,82.244,82.288,5422299982.0
2006-03-27 07:30:00,82.281,82.445,82.124,82.155,5177099996.0
2006-03-27 08:00:00,82.161,82.25,82.081,82.198,5311299978.0
2006-03-27 08:30:00,82.168,82.382,82.154,82.347,5560799995.0
2006-03-27 09:00:00,82.313,82.347,82.066,82.124,5658500004.0
2006-03-27 09:30:00,82.125,82.284,82.111,82.235,5223899974.0
2006-03-27 10:00:00,82.228,82.357,82.228,82.302,5192299972.0
2006-03-27 10:30:00,82.308,82.355,82.207,82.214,6155099989.0
2006-03-27 11:00:00,82.214,82.409,82.169,82.374,5297999969.0
2006-03-27 11:30:00,82.378,82.477,82.308,82.427,6098200011.0
2006-03-27 12:00:00,82.427,82.485,82.372,82.48,5641899966.0
2006-03-27 12:30:00,82.453,82.488,82.374,82.434,5980199978.0
2006-03-27 13:00:00,82.424,82.449,82.351,82.391,5738899990.0
2006-03-27 13:30:00,82.389,82.396,82.194,82.2,6316599971.0
2006-03-27 14:00:00,82.211,82.414,82.177,82.389,5379300000.0
2006-03-27 14:30:00,82.395,82.525,82.387,82.432,5335099990.0
2006-03-27 15:00:00,82.42,82.445,82.25,82.275,5833899976.0
2006-03-27 15:30:00,82.25,82.343,82.224,82.28,5404999993.0
2006-03-27 16:00:00,82.274,82.339,82.203,82.214,5086499973.0
2006-03-27 16:30:00,82.196,82.293,82.15,82.214,5720399994.0
2006-03-27 17:00:00,82.232,82.343,82.201,82.315,5500900005.0
2006-03-27 17:30:00,82.32,82.381,82.23,82.23,5961099987.0
2006-03-27 18:00:00,82.217,82.39,82.188,82.33,46218199880.0
2006-03-27 18:30:00,82.334,82.357,82.159,82.243,29560499920.0
2006-03-27 19:00:00,82.236,82.3,82.149,82.285,18736999973.0
2006-03-27 19:30:00,82.296,82.349,82.16,82.233,18200799974.0
2006-03-27 20:00:00,82.242,82.367,82.219,82.334,18685799977.0
2006-03-27 20:30:00,82.34,82.358,82.217,82.245,24209999925.0
2006-03-27 21:00:00,82.229,82.258,82.167,82.245,21388499941.0
2006-03-27 21:30:00,82.225,82.286,82.209,82.26,11039099978.0
2006-03-27 22:00:00,82.245,82.326,82.226,82.279,10654799997.0
2006-03-27 22:30:00,82.265,82.389,82.217,82.284,9799499983.0
2006-03-27 23:00:00,82.372,82.378,82.212,82.248,6022099983.0
2006-03-27 23:30:00,82.265,82.382,82.231,82.348,5483299980.0
2006-03-28 00:00:00,82.343,82.352,82.202,82.308,6088799991.0
2006-03-28 00:30:00,82.304,82.422,82.236,82.41,5013800018.0
2006-03-28 01:00:00,82.395,82.494,82.355,82.463,5905500002.0
2006-03-28 01:30:00,82.471,82.478,82.336,82.399,5499599979.0
2006-03-28 02:00:00,82.416,82.416,82.246,82.277,5635999983.0
2006-03-28 02:30:00,82.287,82.287,82.132,82.266,6044499963.0
2006-03-28 03:00:00,82.276,82.606,82.244,82.579,5838799995.0
2006-03-28 03:30:00,82.584,82.871,82.584,82.666,5528199987.0
2006-03-28 04:00:00,82.673,82.734,82.64,82.659,5680999976.0
2006-03-28 04:30:00,82.659,82.659,82.535,82.569,6077499985.0
2006-03-28 05:00:00,82.58,82.593,82.493,82.552,5969999957.0
2006-03-28 05:30:00,82.557,83.008,82.546,82.8,5250499977.0
2006-03-28 06:00:00,82.818,83.106,82.799,83.088,5312899988.0
2006-03-28 06:30:00,83.095,83.166,83.034,83.118,5459899997.0
2006-03-28 07:00:00,83.101,83.118,82.956,83.012,5543199973.0
2006-03-28 07:30:00,83.027,83.072,82.946,83.002,5452099993.0
2006-03-28 08:00:00,83.003,83.15,82.94,83.1,5644999991.0
2006-03-28 08:30:00,83.095,83.109,82.986,83.014,5582099989.0
2006-03-28 09:00:00,82.998,83.054,82.936,83.022,5235899996.0
2006-03-28 09:30:00,83.029,83.078,82.92,82.964,5277999984.0
2006-03-28 10:00:00,82.94,83.033,82.882,82.953,5417799998.0
2006-03-28 10:30:00,82.956,83.086,82.956,83.022,6082499992.0
2006-03-28 11:00:00,83.032,83.037,82.928,82.99,5960899980.0
2006-03-28 11:30:00,83.003,83.067,82.94,83.039,6257999980.0
2006-03-28 12:00:00,83.022,83.053,82.835,82.878,5449299997.0
2006-03-28 12:30:00,82.852,82.884,82.728,82.869,5688899986.0
2006-03-28 13:00:00,82.863,82.942,82.794,82.94,5526199986.0
2006-03-28 13:30:00,82.94,82.955,82.854,82.91,6014899984.0
2006-03-28 14:00:00,82.914,83.0,82.898,82.97,5723700003.0
2006-03-28 14:30:00,82.967,83.085,82.911,83.069,5151099975.0
2006-03-28 15:00:00,83.051,83.076,82.871,82.93,5934199980.0
2006-03-28 15:30:00,82.921,82.999,82.789,82.8,5375099988.0
2006-03-28 16:00:00,82.796,82.819,82.647,82.664,5478199992.0
2006-03-28 16:30:00,82.669,82.811,82.664,82.795,5352699982.0
2006-03-28 17:00:00,82.78,82.887,82.738,82.784,5483999997.0
2006-03-28 17:30:00,82.78,82.945,82.742,82.898,5226400019.0
2006-03-28 18:00:00,82.88,83.03,82.852,82.969,45694799958.0
2006-03-28 18:30:00,82.945,83.043,82.861,83.012,30138899913.0
2006-03-28 19:00:00,83.026,83.102,82.946,83.01,18653599972.0
2006-03-28 19:30:00,83.002,83.08,82.97,82.99,17551899937.0
2006-03-28 20:00:00,83.008,83.073,82.945,83.031,18983799960.0
2006-03-28 20:30:00,83.052,83.062,82.962,83.037,24011099953.0
2006-03-28 21:00:00,83.018,83.083,82.988,83.055,21174799942.0
2006-03-28 21:30:00,83.032,83.204,82.979,83.083,11050999973.0
2006-03-28 22:00:00,83.075,83.1,83.009,83.071,10433399968.0
2006-03-28 22:30:00,83.081,83.198,83.027,83.034,9456899982.0
2006-03-28 23:00:00,83.11,83.137,83.01,83.075,6098699986.0
2006-03-28 23:30:00,83.057,83.161,83.045,83.12,5509599973.0
2006-03-29 00:00:00,83.117,83.19,83.072,83.172,6512599985.0
2006-03-29 00:30:00,83.16,83.199,83.06,83.12,5178800006.0
2006-03-29 01:00:00,83.139,83.169,83.018,83.053,5646799986.0
2006-03-29 01:30:00,83.036,83.179,83.026,83.14,5943199979.0
2006-03-29 02:00:00,83.153,83.18,83.097,83.097,5460999989.0
2006-03-29 02:30:00,83.115,83.125,82.922,83.086,5698100005.0
2006-03-29 03:00:00,83.064,83.107,82.898,82.956,6022899997.0
2006-03-29 03:30:00,82.968,83.014,82.786,82.795,5918899967.0
2006-03-29 04:00:00,82.778,82.824,82.727,82.77,5677300004.0
2006-03-29 04:30:00,82.795,82.807,82.678,82.733,5947299997.0
2006-03-29 05:00:00,82.725,82.773,82.686,82.728,5775799988.0
2006-03-29 05:30:00,82.745,82.761,82.614,82.692,5398299977.0
2006-03-29 06:00:00,82.696,82.746,82.624,82.67,5911999986.0
2006-03-29 06:30:00,82.671,82.726,82.65,82.701,5987099990.0
2006-03-29 07:00:00,82.699,82.747,82.629,82.696,5275599985.0
2006-03-29 07:30:00,82.687,82.731,82.598,82.653,5685399991.0
2006-03-29 08:00:00,82.655,82.816,82.638,82.778,5700199992.0
2006-03-29 08:30:00,82.757,82.78,82.605,82.668,5451499997.0
2006-03-29 09:00:00,82.662,82.758,82.63,82.644,5289099989.0
2006-03-29 09:30:00,82.64,82.768,82.582,82.768,5670899978.0
2006-03-29 10:00:00,82.759,82.802,82.716,82.741,5445299996.0
2006-03-29 10:30:00,82.73,82.844,82.706,82.766,6162499994.0
2006-03-29 11:00:00,82.783,82.953,82.737,82.909,5205499992.0
2006-03-29 11:30:00,82.897,83.012,82.878,82.962,6072799971.0
2006-03-29 12:00:00,82.961,83.075,82.941,83.022,5842399989.0
2006-03-29 12:30:00,83.031,83.034,82.865,82.92,5785399993.0
2006-03-29 13:00:00,82.902,83.045,82.886,82.927,6174000013.0
2006-03-29 13:30:00,82.915,82.988,82.88,82.973,5912899974.0
2006-03-29 14:00:00,82.973,83.001,82.76,82.813,5657299987.0
2006-03-29 14:30:00,82.791,83.002,82.748,82.991,5620899992.0
2006-03-29 15:00:00,82.98,83.11,82.925,83.103,5822599982.0
2006-03-29 15:30:00,83.09,83.145,83.028,83.125,5501899986.0
2006-03-29 16:00:00,83.122,83.23,83.078,83.085,5962000000.0
2006-03-29 16:30:00,83.074,83.1,82.996,83.066,5741999995.0
2006-03-29 17:00:00,83.058,83.155,83.026,83.115,5782499988.0
2006-03-29 17:30:00,83.124,83.205,83.069,83.077,6142499996.0
2006-03-29 18:00:00,83.072,83.18,83.035,83.09,46897399883.0
2006-03-29 18:30:00,83.061,83.135,83.03,83.098,29008099951.0
2006-03-29 19:00:00,83.097,83.163,83.075,83.124,19239399953.0
2006-03-29 19:30:00,83.127,83.134,82.998,82.998,18278499964.0
2006-03-29 20:00:00,83.005,83.1,82.97,83.056,18185199994.0
2006-03-29 20:30:00,83.082,83.201,83.062,83.163,25337299972.0
2006-03-29 21:00:00,83.153,83.325,83.109,83.25,20458799982.0
2006-03-29 21:30:00,83.232,83.287,83.187,83.26,11149699977.0
2006-03-29 22:00:00,83.274,83.294,83.185,83.276,10426099982.0
2006-03-29 22:30:00,83.275,83.332,83.174,83.181,9425799959.0
2006-03-29 23:00:00,83.273,83.322,83.191,83.227,5755299981.0
2006-03-29 23:30:00,83.235,83.255,83.12,83.162,5662699985.0
2006-03-30 00:00:00,83.147,83.222,83.103,83.164,6361099968.0
2006-03-30 00:30:00,83.178,83.196,83.102,83.183,5248499997.0
2006-03-30 01:00:00,83.171,83.195,83.107,83.108,5803999992.0
2006-03-30 01:30:00,83.101,83.256,83.061,83.197,5467399978.0
2006-03-30 02:00:00,83.207,83.591,83.201,83.443,6095699996.0
2006-03-30 02:30:00,83.443,83.515,83.391,83.395,6200199980.0
2006-03-30 03:00:00,83.374,83.429,83.346,83.385,5593699984.0
2006-03-30 03:30:00,83.378,83.461,83.342,83.442,5721399977.0
2006-03-30 04:00:00,83.459,83.718,83.429,83.659,5298899992.0
2006-03-30 04:30:00,83.664,83.689,83.605,83.617,5984199971.0
2006-03-30 05:00:00,83.623,83.642,83.516,83.548,6037499973.0
2006-03-30 05:30:00,83.54,83.54,83.412,83.471,5668399999.0
2006-03-30 06:00:00,83.477,83.532,83.429,83.505,5774200014.0
2006-03-30 06:30:00,83.512,83.534,83.428,83.475,5659799955.0
2006-03-30 07:00:00,83.449,83.573,83.447,83.476,6064500003.0
2006-03-30 07:30:00,83.453,83.488,83.37,83.483,5634099976.0
2006-03-30 08:00:00,83.49,83.496,83.345,83.425,5217199996.0
2006-03-30 08:30:00,83.424,83.49,83.388,83.442,5359399999.0
2006-03-30 09:00:00,83.438,83.495,83.365,83.454,5347599976.0
2006-03-30 09:30:00,83.441,83.543,83.441,83.471,5750700006.0
2006-03-30 10:00:00,83.461,83.539,83.422,83.482,5366900013.0
2006-03-30 10:30:00,83.502,83.641,83.489,83.619,6142199991.0
2006-03-30 11:00:00,83.598,83.761,83.546,83.739,6104399982.0
2006-03-30 11:30:00,83.739,83.751,83.52,83.532,5803500014.0
2006-03-30 12:00:00,83.55,83.65,83.531,83.626,5245299999.0
2006-03-30 12:30:00,83.604,83.652,83.531,83.553,5838999986.0
2006-03-30 13:00:00,83.561,83.682,83.535,83.636,5762199981.0
2006-03-30 13:30:00,83.625,83.722,83.611,83.689,5792999985.0
2006-03-30 14:00:00,83.715,83.723,83.561,83.654,5235200000.0
2006-03-30 14:30:00,83.631,83.681,83.569,83.598,5327399995.0
2006-03-30 15:00:00,83.587,83.645,83.513,83.629,5864899981.0
2006-03-30 15:30:00,83.608,83.829,83.608,83.754,5512799993.0
2006-03-30 16:00:00,83.726,83.808,83.661,83.783,5402699979.0
2006-03-30 16:30:00,83.761,83.783,83.508,83.672,5792300003.0
2006-03-30 17:00:00,83.659,83.706,83.588,83.686,5948599985.0
2006-03-30 17:30:00,83.705,83.792,83.66,83.757,5830499988.0
2006-03-30 18:00:00,83.73,83.85,83.706,83.719,46555199957.0
2006-03-30 18:30:00,83.714,83.836,83.689,83.779,29551699913.0
2006-03-30 19:00:00,83.788,83.862,83.755,83.822,18878399942.0
2006-03-30 19:30:00,83.817,83.922,83.777,83.901,18143299930.0
2006-03-30 20:00:00,83.922,83.929,83.848,83.871,19049599992.0
2006-03-30 20:30:00,83.852,83.921,83.817,83.872,26362299936.0
2006-03-30 21:00:00,83.887,83.975,83.86,83.897,22228099958.0
2006-03-30 21:30:00,83.89,83.892,83.766,83.82,10777299980.0
2006-03-30 22:00:00,83.835,83.841,83.69,83.78,10705699967.0
2006-03-30 22:30:00,83.779,83.853,83.717,83.781,10020099987.0
2006-03-30 23:00:00,83.813,83.87,83.74,83.853,5966999982.0
2006-03-30 23:30:00,83.855,83.889,83.739,83.757,5276399989.0
2006-03-31 00:00:00,83.787,83.951,83.756,83.923,5772699975.0
2006-03-31 00:30:00,83.88,83.905,83.815,83.82,5225000012.0
2006-03-31 01:00:00,83.835,83.871,83.256,83.727,5185699993.0
2006-03-31 01:30:00,83.581,83.954,83.213,83.763,5703999992.0
2006-03-31 02:00:00,83.787,83.95,83.766,83.91,6059299984.0
2006-03-31 02:30:00,84.0,84.081,83.932,83.976,5770100001.0
2006-03-31 03:00:00,83.987,84.135,83.915,84.07,5926600001.0
2006-03-31 03:30:00,84.068,84.165,84.051,84.13,5813500007.0
2006-03-31 04:00:00,84.123,84.16,84.027,84.03,5456200007.0
2006-03-31 04:30:00,84.053,84.082,84.004,84.045,5792999984.0
2006-03-31 05:00:00,84.04,84.116,84.014,84.08,5813299974.0
2006-03-31 05:30:00,84.097,84.099,84.03,84.065,5251599989.0
2006-03-31 06:00:00,84.045,84.085,84.006,84.042,5679199971.0
2006-03-31 06:30:00,84.048,84.09,83.988,84.001,5583199993.0
2006-03-31 07:00:00,84.007,84.03,83.89,83.934,5414300003.0
2006-03-31 07:30:00,83.934,84.011,83.909,83.994,6211599981.0
2006-03-31 08:00:00,84.012,84.104,83.935,83.972,5447799996.0
2006-03-31 08:30:00,83.967,84.096,83.932,84.055,5692899983.0
2006-03-31 09:00:00,84.032,84.127,83.985,84.113,5493199990.0
2006-03-31 09:30:00,84.115,84.234,84.09,84.212,5580400000.0
2006-03-31 10:00:00,84.21,84.235,84.0,84.05,5682299964.0
2006-03-31 10:30:00,84.034,84.072,83.902,83.966,5907899985.0
2006-03-31 11:00:00,83.962,83.966,83.75,83.83,5378699974.0
2006-03-31 11:30:00,83.81,83.871,83.78,83.858,6069199985.0
2006-03-31 12:00:00,83.855,83.927,83.779,83.84,6167499991.0
2006-03-31 12:30:00,83.823,83.93,83.79,83.89,5756999967.0
2006-03-31 13:00:00,83.869,83.897,83.79,83.826,5414400003.0
2006-03-31 13:30:00,83.815,83.868,83.786,83.828,6094500009.0
2006-03-31 14:00:00,83.832,83.911,83.706,83.899,6021499995.0
2006-03-31 14:30:00,83.858,83.898,83.769,83.834,5208200008.0
2006-03-31 15:00:00,83.826,83.967,83.774,83.953,5871199974.0
2006-03-31 15:30:00,83.955,83.982,83.827,83.924,5412499999.0
2006-03-31 16:00:00,83.906,84.006,83.806,83.806,5980299991.0
2006-03-31 16:30:00,83.793,84.043,83.792,84.038,6339699967.0
2006-03-31 17:00:00,84.027,84.179,84.005,84.12,5755599973.0
2006-03-31 17:30:00,84.094,84.151,83.975,84.15,5568199980.0
2006-03-31 18:00:00,84.113,84.21,84.051,84.053,44212799919.0
2006-03-31 18:30:00,84.048,84.18,84.022,84.146,28807199946.0
2006-03-31 19:00:00,84.131,84.205,84.072,84.142,19590199965.0
2006-03-31 19:30:00,84.148,84.204,84.11,84.192,17403099997.0
2006-03-31 20:00:00,84.196,84.253,84.139,84.181,19648099959.0
2006-03-31 20:30:00,84.17,84.235,84.144,84.215,25352699931.0
2006-03-31 21:00:00,84.214,84.248,84.119,84.235,21453099964.0
2006-03-31 21:30:00,84.23,84.31,84.16,84.287,11169999977.0
2006-03-31 22:00:00,84.313,84.317,84.129,84.15,10314199993.0
2006-03-31 22:30:00,84.166,84.23,84.11,84.19,9723199998.0
2006-03-31 23:00:00,84.228,84.286,84.174,84.245,5757999977.0
2006-03-31 23:30:00,84.243,84.324,84.212,84.281,5374099987.0
2006-04-02 23:00:00,84.306,84.349,84.208,84.289,6249699971.0
2006-04-02 23:30:00,84.266,84.315,84.165,84.179,5974999994.0
2006-04-03 00:00:00,84.196,84.216,84.121,84.15,5523699978.0
2006-04-03 00:30:00,84.147,84.159,84.042,84.111,5103799973.0
2006-04-03 01:00:00,84.111,84.164,83.93,83.954,5632099986.0
2006-04-03 01:30:00,83.955,84.185,83.903,84.167,5960100000.0
2006-04-03 02:00:00,84.171,84.542,84.001,84.515,5904699989.0
2006-04-03 02:30:00,84.588,84.699,84.482,84.5,5429699996.0
2006-04-03 03:00:00,84.468,84.541,84.391,84.434,6002499998.0
2006-04-03 03:30:00,84.455,84.726,84.445,84.562,5661999983.0
2006-04-03 04:00:00,84.545,84.652,84.515,84.618,5176099992.0
2006-04-03 04:30:00,84.609,84.702,84.601,84.641,5576999974.0
2006-04-03 05:00:00,84.652,84.701,84.595,84.625,5839599994.0
2006-04-03 05:30:00,84.623,84.675,84.593,84.621,5510799989.0
2006-04-03 06:00:00,84.608,84.812,84.59,84.761,5419999980.0
2006-04-03 06:30:00,84.748,84.883,84.039,84.702,5505699982.0
2006-04-03 07:00:00,84.719,84.729,83.997,84.638,5767200008.0
2006-04-03 07:30:00,84.618,84.736,84.004,84.685,5450699986.0
2006-04-03 08:00:00,84.708,84.814,84.653,84.731,5249200002.0
2006-04-03 08:30:00,84.734,84.778,83.809,84.595,6130999984.0
2006-04-03 09:00:00,84.603,84.706,84.585,84.654,4814599989.0
2006-04-03 09:30:00,84.658,84.779,84.646,84.763,5791399984.0
2006-04-03 10:00:00,84.754,84.834,84.715,84.814,5392699981.0
2006-04-03 10:30:00,84.824,84.864,84.73,84.831,6449799988.0
2006-04-03 11:00:00,84.833,84.976,84.798,84.949,5397100003.0
2006-04-03 11:30:00,84.953,84.996,84.754,84.772,6323599992.0
2006-04-03 12:00:00,84.752,84.812,84.702,84.793,5652999999.0
2006-04-03 12:30:00,84.791,84.979,84.766,84.89,6148199972.0
2006-04-03 13:00:00,84.862,84.893,84.799,84.865,5632899973.0
2006-04-03 13:30:00,84.863,84.949,84.824,84.929,5873399987.0
2006-04-03 14:00:00,84.952,84.952,84.723,84.774,5445399987.0
2006-04-03 14:30:00,84.784,84.813,84.713,84.738,5598399989.0
2006-04-03 15:00:00,84.699,84.761,84.599,84.623,5392199985.0
2006-04-03 15:30:00,84.619,84.651,84.488,84.512,5996999981.0
2006-04-03 16:00:00,84.515,84.604,84.419,84.552,6386999988.0
2006-04-03 16:30:00,84.571,84.636,84.509,84.636,5562599973.0
2006-04-03 17:00:00,84.656,84.673,84.496,84.525,5829999982.0
2006-04-03 17:30:00,84.547,84.641,84.492,84.52,5414499994.0
2006-04-03 18:00:00,84.479,84.63,84.453,84.518,46287499875.0
2006-04-03 18:30:00,84.511,84.615,84.449,84.517,29381099960.0
2006-04-03 19:00:00,84.51,84.513,84.336,84.433,18741599965.0
2006-04-03 19:30:00,84.433,84.433,84.243,84.271,18185999948.0
2006-04-03 20:00:00,84.275,84.275,84.116,84.198,18775799991.0
2006-04-03 20:30:00,84.185,84.265,84.135,84.149,25662099946.0
2006-04-03 21:00:00,84.156,84.186,84.014,84.089,21945399969.0
2006-04-03 21:30:00,84.099,84.195,84.089,84.163,10333299971.0
2006-04-03 22:00:00,84.166,84.217,84.12,84.145,11428199994.0
2006-04-03 22:30:00,84.157,84.201,84.08,84.15,9490099966.0
2006-04-03 23:00:00,84.183,84.295,84.134,84.243,6047300001.0
2006-04-03 23:30:00,84.235,84.282,84.131,84.229,5864799980.0
2006-04-04 00:00:00,84.246,84.27,84.132,84.155,5767400000.0
2006-04-04 00:30:00,84.158,84.193,84.063,84.098,6002599982.0
2006-04-04 01:00:00,84.098,84.127,83.798,83.84,6047599989.0
2006-04-04 01:30:00,83.853,84.22,83.827,84.22,6360699987.0
2006-04-04 02:00:00,84.222,84.25,84.07,84.152,5882100004.0
2006-04-04 02:30:00,84.159,84.171,84.009,84.085,5943399993.0
2006-04-04 03:00:00,84.1,84.122,83.903,83.916,6007899986.0
2006-04-04 03:30:00,83.932,83.947,83.787,83.911,5490999997.0
2006-04-04 04:00:00,83.927,83.957,83.817,83.843,4775799993.0
2006-04-04 04:30:00,83.86,83.983,83.835,83.943,5560799990.0
2006-04-04 05:00:00,83.938,83.998,83.838,83.975,5991900016.0
2006-04-04 05:30:00,83.965,83.991,83.849,83.923,5563999979.0
2006-04-04 06:00:00,83.921,83.956,83.837,83.884,5670599985.0
2006-04-04 06:30:00,83.891,83.933,83.842,83.899,6029700007.0
2006-04-04 07:00:00,83.893,83.928,83.832,83.864,5485399994.0
2006-04-04 07:30:00,83.86,83.877,83.76,83.877,5746799988.0
2006-04-04 08:00:00,83.869,83.914,83.804,83.84,5071400006.0
2006-04-04 08:30:00,83.834,83.982,83.81,83.911,5601499989.0
2006-04-04 09:00:00,83.906,84.056,83.906,84.017,5694299965.0
2006-04-04 09:30:00,84.033,84.047,83.858,83.976,5832500005.0
2006-04-04 10:00:00,83.983,84.144,83.938,84.081,5314999994.0
2006-04-04 10:30:00,84.089,84.101,83.959,84.088,5970799982.0
2006-04-04 11:00:00,84.074,84.238,84.027,84.177,5412599991.0
2006-04-04 11:30:00,84.161,84.329,84.11,84.277,6170999982.0
2006-04-04 12:00:00,84.281,84.389,84.261,84.366,6212000004.0
2006-04-04 12:30:00,84.355,84.473,84.338,84.46,5771299988.0
2006-04-04 13:00:00,84.448,84.598,84.444,84.592,5682600006.0
2006-04-04 13:30:00,84.567,84.674,84.549,84.604,6060300001.0
2006-04-04 14:00:00,84.61,84.778,84.573,84.683,5388999995.0
2006-04-04 14:30:00,84.667,84.71,84.534,84.57,5656999976.0
2006-04-04 15:00:00,84.549,84.638,84.526,84.56,6038199992.0
2006-04-04 15:30:00,84.555,84.644,84.442,84.493,5706599994.0
2006-04-04 16:00:00,84.465,84.676,84.455,84.601,5861499988.0
2006-04-04 16:30:00,84.598,84.665,84.549,84.62,5839399984.0
2006-04-04 17:00:00,84.624,84.648,84.546,84.586,5794999972.0
2006-04-04 17:30:00,84.561,84.606,84.518,84.557,5329700005.0
2006-04-04 18:00:00,84.505,84.7,84.505,84.624,44300899872.0
2006-04-04 18:30:00,84.608,84.746,84.583,84.718,28649499977.0
2006-04-04 19:00:00,84.714,84.761,84.659,84.695,18760399990.0
2006-04-04 19:30:00,84.707,84.729,84.658,84.662,19028199953.0
2006-04-04 20:00:00,84.672,84.772,84.603,84.603,18993399969.0
2006-04-04 20:30:00,84.589,84.613,84.497,84.56,24993799950.0
2006-04-04 21:00:00,84.567,84.638,84.524,84.585,20123199938.0
2006-04-04 21:30:00,84.572,84.619,84.542,84.552,11281199981.0
2006-04-04 22:00:00,84.566,84.619,84.537,84.586,11204199957.0
2006-04-04 22:30:00,84.587,84.667,84.546,84.569,9318799993.0
2006-04-04 23:00:00,84.644,84.678,84.546,84.568,6185199992.0
2006-04-04 23:30:00,84.575,84.697,84.543,84.68,5544800005.0
2006-04-05 00:00:00,84.686,84.724,84.504,84.524,5841299987.0
2006-04-05 00:30:00,84.529,84.674,84.504,84.625,5956699975.0
2006-04-05 01:00:00,84.621,84.686,84.541,84.682,5814399972.0
2006-04-05 01:30:00,84.678,84.918,84.637,84.851,5990599980.0
2006-04-05 02:00:00,84.873,84.897,84.752,84.765,5831199980.0
2006-04-05 02:30:00,84.789,84.815,84.686,84.796,5908499981.0
2006-04-05 03:00:00,84.77,84.805,84.538,84.554,5746199993.0
2006-04-05 03:30:00,84.55,84.584,84.399,84.457,5616399979.0
2006-04-05 04:00:00,84.462,84.541,84.402,84.461,5656999971.0
2006-04-05 04:30:00,84.472,84.507,84.422,84.425,5843799997.0
2006-04-05 05:00:00,84.443,84.464,84.352,84.38,5440999988.0
2006-04-05 05:30:00,84.397,84.477,84.345,84.449,5021999998.0
2006-04-05 06:00:00,84.453,84.512,84.384,84.428,5254299999.0
2006-04-05 06:30:00,84.443,84.464,84.361,84.388,5722399986.0
2006-04-05 07:00:00,84.385,84.492,84.378,84.492,5666399984.0
2006-04-05 07:30:00,84.477,84.516,84.363,84.378,5866799979.0
2006-04-05 08:00:00,84.37,84.458,84.349,84.445,5637899999.0
2006-04-05 08:30:00,84.436,84.552,84.403,84.49,5953499993.0
2006-04-05 09:00:00,84.478,84.544,84.437,84.461,5113299992.0
2006-04-05 09:30:00,84.471,84.635,84.461,84.608,6135600029.0
2006-04-05 10:00:00,84.629,84.695,84.581,84.657,5887099974.0
2006-04-05 10:30:00,84.643,84.695,84.583,84.635,6118899994.0
2006-04-05 11:00:00,84.646,84.86,84.612,84.815,5899300000.0
2006-04-05 11:30:00,84.818,85.015,84.788,84.915,6250899988.0
2006-04-05 12:00:00,84.891,85.054,84.882,85.048,5731899985.0
2006-04-05 12:30:00,85.041,85.152,84.967,85.025,5512899989.0
2006-04-05 13:00:00,85.033,85.057,84.95,84.967,5286199990.0
2006-04-05 13:30:00,84.955,85.098,84.902,85.059,6066799979.0
2006-04-05 14:00:00,85.059,85.242,85.04,85.211,5753799997.0
2006-04-05 14:30:00,85.178,85.356,85.176,85.281,5259999983.0
2006-04-05 15:00:00,85.283,85.433,85.279,85.344,5909800008.0
2006-04-05 15:30:00,85.327,85.431,85.262,85.345,5909799991.0
2006-04-05 16:00:00,85.342,85.425,85.268,85.383,5683499985.0
2006-04-05 16:30:00,85.367,85.507,85.34,85.504,5387200000.0
2006-04-05 17:00:00,85.506,85.529,85.362,85.407,5569799982.0
2006-04-05 17:30:00,85.416,85.535,85.359,85.364,5777299990.0
2006-04-05 18:00:00,85.33,85.54,85.33,85.462,44666199916.0
2006-04-05 18:30:00,85.451,85.476,85.361,85.414,29810399929.0
2006-04-05 19:00:00,85.422,85.508,85.35,85.484,19655899989.0
2006-04-05 19:30:00,85.487,85.562,85.432,85.482,17546999985.0
2006-04-05 20:00:00,85.48,85.55,85.46,85.472,19271699914.0
2006-04-05 20:30:00,85.479,85.523,85.431,85.504,26155399927.0
2006-04-05 21:00:00,85.525,85.539,85.382,85.451,21151099968.0
2006-04-05 21:30:00,85.441,85.466,85.341,85.349,11710499986.0
2006-04-05 22:00:00,85.366,85.45,85.327,85.381,11141699973.0
2006-04-05 22:30:00,85.382,85.416,85.317,85.37,9508499990.0
2006-04-05 23:00:00,85.398,85.483,85.317,85.381,6221799975.0
2006-04-05 23:30:00,85.39,85.428,85.294,85.322,5287599976.0
2006-04-06 00:00:00,85.352,85.398,85.294,85.36,5697000010.0
2006-04-06 00:30:00,85.38,85.396,85.293,85.298,5292999990.0
2006-04-06 01:00:00,85.302,85.455,85.302,85.433,5432300000.0
2006-04-06 01:30:00,85.418,85.48,85.394,85.453,5789399992.0
2006-04-06 02:00:00,85.46,85.572,85.383,85.406,5945600015.0
2006-04-06 02:30:00,85.416,85.477,85.388,85.41,5666699982.0
2006-04-06 03:00:00,85.419,85.427,85.345,85.368,5918800004.0
2006-04-06 03:30:00,85.44,85.545,85.304,85.511,5403499982.0
2006-04-06 04:00:00,85.509,85.58,85.426,85.439,4748599991.0
2006-04-06 04:30:00,85.449,85.498,85.426,85.465,5736899993.0
2006-04-06 05:00:00,85.466,85.552,85.439,85.535,5714600000.0
2006-04-06 05:30:00,85.547,85.563,85.452,85.471,5385000004.0
2006-04-06 06:00:00,85.487,85.575,85.439,85.544,5609199999.0
2006-04-06 06:30:00,85.516,85.542,85.465,85.506,5630399990.0
2006-04-06 07:00:00,85.513,85.614,85.46,85.583,6197599968.0
2006-04-06 07:30:00,85.584,85.662,85.553,85.627,5648099982.0
2006-04-06 08:00:00,85.628,85.688,85.594,85.657,5819499995.0
2006-04-06 08:30:00,85.654,85.726,85.603,85.702,5329099993.0
2006-04-06 09:00:00,85.707,85.964,85.673,85.94,5976099969.0
2006-04-06 09:30:00,85.935,85.966,85.864,85.945,6151799991.0
2006-04-06 10:00:00,85.913,85.939,85.854,85.902,5145699988.0
2006-04-06 10:30:00,85.899,85.986,85.868,85.923,6369700000.0
2006-04-06 11:00:00,85.946,85.946,85.789,85.835,5427999983.0
2006-04-06 11:30:00,85.839,86.01,85.802,85.976,5921099984.0
2006-04-06 12:00:00,85.951,86.044,85.89,85.939,5829199966.0
2006-04-06 12:30:00,85.929,85.952,85.832,85.911,6003399991.0
2006-04-06 13:00:00,85.916,86.071,85.887,86.057,5706199983.0
2006-04-06 13:30:00,86.052,86.116,85.969,86.106,6359699980.0
2006-04-06 14:00:00,86.091,86.181,86.031,86.036,5338600006.0
2006-04-06 14:30:00,86.049,86.132,85.857,85.902,5382899987.0
2006-04-06 15:00:00,85.89,86.046,85.888,85.998,5932399967.0
2006-04-06 15:30:00,85.966,86.053,85.717,85.728,5648799999.0
2006-04-06 16:00:00,85.695,85.791,85.644,85.763,5361400007.0
2006-04-06 16:30:00,85.766,86.08,85.766,86.067,6062799985.0
2006-04-06 17:00:00,86.07,86.177,86.001,86.04,5635399975.0
2006-04-06 17:30:00,86.013,86.097,85.978,86.075,5773399988.0
2006-04-06 18:00:00,86.059,86.15,85.975,85.987,43251899933.0
2006-04-06 18:30:00,85.979,86.034,85.87,85.96,28552299964.0
2006-04-06 19:00:00,85.962,86.072,85.959,86.057,19043799952.0
2006-04-06 19:30:00,86.078,86.088,85.965,86.002,17627599973.0
2006-04-06 20:00:00,86.008,86.124,85.97,86.024,18640999955.0
2006-04-06 20:30:00,86.042,86.051,85.955,85.985,24956799966.0
2006-04-06 21:00:00,85.985,85.995,85.906,85.926,20533199962.0
2006-04-06 21:30:00,85.912,85.942,85.843,85.885,10872199980.0
2006-04-06 22:00:00,85.872,86.098,85.868,86.067,10685799977.0
2006-04-06 22:30:00,86.061,86.094,85.99,85.995,9775699986.0
2006-04-06 23:00:00,86.058,86.086,85.912,85.937,6061099972.0
2006-04-06 23:30:00,85.959,86.02,85.902,85.97,5938799973.0
2006-04-07 00:00:00,85.98,86.061,85.95,85.971,6009799975.0
2006-04-07 00:30:00,85.982,86.041,85.912,85.918,5627799978.0
2006-04-07 01:00:00,85.935,85.962,85.827,85.846,5436199990.0
2006-04-07 01:30:00,85.858,85.874,85.684,85.704,5995899967.0
2006-04-07 02:00:00,85.747,85.875,85.742,85.823,5716799983.0
2006-04-07 02:30:00,85.849,85.992,85.809,85.971,5568099987.0
2006-04-07 03:00:00,85.992,86.075,85.928,86.002,5909899986.0
2006-04-07 03:30:00,86.012,86.022,85.873,85.879,5386899990.0
2006-04-07 04:00:00,85.874,85.956,85.852,85.911,5084899992.0
2006-04-07 04:30:00,85.914,85.959,85.879,85.902,5843999964.0
2006-04-07 05:00:00,85.925,85.945,85.861,85.892,5892499984.0
2006-04-07 05:30:00,85.905,85.951,85.834,85.852,5261499986.0
2006-04-07 06:00:00,85.827,85.916,85.796,85.864,5588199978.0
2006-04-07 06:30:00,85.88,85.957,85.858,85.933,5596099987.0
2006-04-07 07:00:00,85.931,85.976,85.894,85.945,5376100000.0
2006-04-07 07:30:00,85.924,86.0,85.893,85.986,5661099988.0
2006-04-07 08:00:00,86.0,86.115,85.949,86.115,5724899998.0
2006-04-07 08:30:00,86.119,86.179,86.029,86.052,5514799970.0
2006-04-07 09:00:00,86.03,86.176,85.977,86.066,5797699976.0
2006-04-07 09:30:00,86.079,86.147,85.997,86.114,5571099994.0
2006-04-07 10:00:00,86.102,86.247,86.083,86.209,5730499989.0
2006-04-07 10:30:00,86.211,86.218,86.025,86.068,6132699986.0
2006-04-07 11:00:00,86.078,86.081,85.838,85.997,5828499998.0
2006-04-07 11:30:00,86.004,86.091,85.949,85.975,5904699976.0
2006-04-07 12:00:00,85.957,86.076,85.909,86.055,5741999979.0
2006-04-07 12:30:00,86.053,86.176,86.025,86.143,5562799993.0
2006-04-07 13:00:00,86.161,86.213,86.099,86.198,5985699978.0
2006-04-07 13:30:00,86.206,86.246,86.152,86.166,5802999980.0
2006-04-07 14:00:00,86.164,86.27,86.122,86.128,5990899973.0
2006-04-07 14:30:00,86.14,86.251,86.101,86.192,5690099990.0
2006-04-07 15:00:00,86.198,86.223,85.981,86.012,5947099979.0
2006-04-07 15:30:00,85.983,86.064,85.819,85.921,5212199983.0
2006-04-07 16:00:00,85.859,85.938,85.676,85.745,5414899994.0
2006-04-07 16:30:00,85.724,86.013,85.704,85.967,5979699996.0
2006-04-07 17:00:00,85.967,86.029,85.911,85.975,5484199979.0
2006-04-07 17:30:00,85.983,86.086,85.936,86.065,5790999995.0
2006-04-07 18:00:00,86.063,86.14,85.91,86.044,43539799894.0
2006-04-07 18:30:00,86.03,86.062,85.906,85.956,29305300002.0
2006-04-07 19:00:00,85.955,86.09,85.927,86.07,19452599981.0
2006-04-07 19:30:00,86.055,86.094,85.919,85.983,17908499948.0
2006-04-07 20:00:00,85.985,86.011,85.866,86.005,18574699961.0
2006-04-07 20:30:00,86.002,86.076,85.863,85.875,24674199942.0
2006-04-07 21:00:00,85.87,85.91,85.786,85.888,21178499972.0
2006-04-07 21:30:00,85.886,85.893,85.817,85.83,11218399963.0
2006-04-07 22:00:00,85.844,85.866,85.778,85.817,11547299994.0
2006-04-07 22:30:00,85.801,85.838,85.722,85.77,9676999971.0
2006-04-07 23:00:00,85.9,85.95,85.85,85.89,5398099954.0
2006-04-07 23:30:00,85.96,85.96,85.74,85.82,4224599964.0
2006-04-09 23:00:00,85.702,85.807,85.656,85.733,5931199988.0
2006-04-09 23:30:00,85.727,85.816,85.68,85.765,5895100005.0
2006-04-10 00:00:00,85.755,85.793,85.675,85.682,5767099992.0
2006-04-10 00:30:00,85.68,85.934,85.641,85.884,5723499987.0
2006-04-10 01:00:00,85.863,85.907,85.771,85.771,5820199996.0
2006-04-10 01:30:00,85.781,85.833,85.699,85.807,5700999971.0
2006-04-10 02:00:00,85.816,86.057,85.811,85.951,6136699981.0
2006-04-10 02:30:00,85.948,85.984,85.796,85.817,6048299972.0
2006-04-10 03:00:00,85.819,85.947,85.804,85.909,6151799977.0
2006-04-10 03:30:00,85.928,85.953,85.782,85.879,5783599976.0
2006-04-10 04:00:00,85.885,85.918,85.834,85.857,5122999992.0
2006-04-10 04:30:00,85.857,85.921,85.815,85.834,6339999986.0
2006-04-10 05:00:00,85.844,85.909,85.805,85.814,5462799976.0
2006-04-10 05:30:00,85.825,85.88,85.811,85.835,5069199995.0
2006-04-10 06:00:00,85.813,85.909,85.773,85.79,5108299972.0
2006-04-10 06:30:00,85.804,85.924,85.734,85.917,5351099995.0
2006-04-10 07:00:00,85.911,85.937,85.862,85.919,6089199994.0
2006-04-10 07:30:00,85.897,85.988,85.858,85.974,5101799998.0
2006-04-10 08:00:00,85.981,86.018,85.882,85.921,5781499978.0
2006-04-10 08:30:00,85.916,85.99,85.837,85.884,5339500003.0
2006-04-10 09:00:00,85.885,85.982,85.852,85.946,5156399983.0
2006-04-10 09:30:00,85.933,86.043,85.916,86.043,5157899980.0
2006-04-10 10:00:00,86.039,86.21,86.038,86.11,5315999976.0
2006-04-10 10:30:00,86.106,86.162,86.08,86.102,5626299976.0
2006-04-10 11:00:00,86.09,86.227,86.048,86.218,5432900002.0
2006-04-10 11:30:00,86.217,86.254,86.143,86.183,6490199978.0
2006-04-10 12:00:00,86.191,86.247,86.146,86.216,5413199989.0
2006-04-10 12:30:00,86.21,86.255,86.127,86.139,5375399987.0
2006-04-10 13:00:00,86.14,86.204,86.102,86.163,5888199984.0
2006-04-10 13:30:00,86.172,86.248,86.074,86.127,6543499985.0
2006-04-10 14:00:00,86.122,86.23,86.102,86.205,5152699996.0
2006-04-10 14:30:00,86.203,86.265,86.148,86.203,5756599995.0
2006-04-10 15:00:00,86.197,86.239,86.134,86.197,5607199980.0
2006-04-10 15:30:00,86.191,86.323,86.17,86.3,5821699995.0
2006-04-10 16:00:00,86.303,86.351,86.233,86.265,5675600003.0
2006-04-10 16:30:00,86.277,86.317,86.194,86.225,5704699998.0
2006-04-10 17:00:00,86.243,86.364,86.19,86.353,5361399988.0
2006-04-10 17:30:00,86.332,86.449,86.306,86.347,5630299972.0
2006-04-10 18:00:00,86.349,86.52,86.321,86.38,44987699876.0
2006-04-10 18:30:00,86.382,86.435,86.197,86.229,30229999911.0
2006-04-10 19:00:00,86.216,86.382,86.19,86.362,18807199939.0
2006-04-10 19:30:00,86.371,86.387,86.282,86.346,17978699962.0
2006-04-10 20:00:00,86.349,86.407,86.29,86.371,18942299990.0
2006-04-10 20:30:00,86.38,86.395,86.295,86.347,24809699968.0
2006-04-10 21:00:00,86.349,86.398,86.303,86.381,21409099964.0
2006-04-10 21:30:00,86.362,86.387,86.251,86.282,10725899974.0
2006-04-10 22:00:00,86.262,86.356,86.256,86.301,10779499990.0
2006-04-10 22:30:00,86.304,86.359,86.243,86.29,9641999984.0
2006-04-10 23:00:00,86.31,86.379,86.21,86.322,6240899987.0
2006-04-10 23:30:00,86.315,86.404,86.278,86.354,6341099995.0
2006-04-11 00:00:00,86.332,86.368,86.253,86.342,5128599996.0
2006-04-11 00:30:00,86.353,86.368,86.284,86.292,5126299980.0
2006-04-11 01:00:00,86.305,86.319,86.252,86.285,6285599984.0
2006-04-11 01:30:00,86.271,86.376,86.239,86.353,5542999981.0
2006-04-11 02:00:00,86.363,86.415,86.296,86.342,5641200001.0
2006-04-11 02:30:00,86.352,86.353,86.17,86.225,6535999980.0
2006-04-11 03:00:00,86.228,86.242,86.05,86.12,5869599966.0
2006-04-11 03:30:00,86.128,86.261,86.06,86.244,5435199990.0
2006-04-11 04:00:00,86.26,86.345,86.216,86.262,5541099990.0
2006-04-11 04:30:00,86.249,86.336,86.225,86.331,5482000000.0
2006-04-11 05:00:00,86.325,86.342,86.256,86.276,6041999996.0
2006-04-11 05:30:00,86.281,86.373,86.249,86.364,5788999982.0
2006-04-11 06:00:00,86.342,86.572,86.342,86.549,5110499993.0
2006-04-11 06:30:00,86.55,86.624,86.525,86.558,5452899975.0
2006-04-11 07:00:00,86.557,86.6,86.512,86.517,5632199984.0
2006-04-11 07:30:00,86.533,86.695,86.519,86.637,5365299982.0
2006-04-11 08:00:00,86.659,86.693,86.501,86.686,5386299996.0
2006-04-11 08:30:00,86.66,86.735,86.572,86.692,5959899990.0
2006-04-11 09:00:00,86.663,86.75,86.623,86.694,5563999972.0
2006-04-11 09:30:00,86.698,86.725,86.639,86.686,5680699973.0
2006-04-11 10:00:00,86.677,86.72,86.627,86.707,5684599983.0
2006-04-11 10:30:00,86.703,86.757,86.685,86.735,5930699991.0
2006-04-11 11:00:00,86.728,86.764,86.693,86.746,5860099997.0
2006-04-11 11:30:00,86.757,86.801,86.711,86.766,6576399973.0
2006-04-11 12:00:00,86.748,86.826,86.663,86.707,5637199982.0
2006-04-11 12:30:00,86.684,86.717,86.614,86.679,5680299969.0
2006-04-11 13:00:00,86.67,86.836,86.593,86.813,5818699978.0
2006-04-11 13:30:00,86.796,86.864,86.684,86.696,6010599983.0
2006-04-11 14:00:00,86.707,86.827,86.664,86.816,5280399982.0
2006-04-11 14:30:00,86.793,86.927,86.771,86.897,5707799978.0
2006-04-11 15:00:00,86.888,86.942,86.828,86.873,5936699995.0
2006-04-11 15:30:00,86.871,86.941,86.774,86.79,5553199981.0
2006-04-11 16:00:00,86.803,86.885,86.764,86.825,5927599977.0
2006-04-11 16:30:00,86.816,86.907,86.81,86.905,5647199979.0
2006-04-11 17:00:00,86.922,86.922,86.834,86.86,5185299988.0
2006-04-11 17:30:00,86.838,86.899,86.797,86.862,5785999990.0
2006-04-11 18:00:00,86.849,86.96,86.774,86.794,44563799956.0
2006-04-11 18:30:00,86.788,86.887,86.71,86.775,29052699930.0
2006-04-11 19:00:00,86.795,86.873,86.774,86.834,19101299905.0
2006-04-11 19:30:00,86.823,86.866,86.771,86.84,17873999939.0
2006-04-11 20:00:00,86.84,86.856,86.724,86.788,18995300010.0
2006-04-11 20:30:00,86.792,86.849,86.741,86.828,25698199932.0
2006-04-11 21:00:00,86.821,86.821,86.726,86.77,20766299931.0
2006-04-11 21:30:00,86.766,86.801,86.675,86.682,11201099991.0
2006-04-11 22:00:00,86.696,86.727,86.632,86.659,10553799980.0
2006-04-11 22:30:00,86.639,86.761,86.608,86.645,9505099968.0
2006-04-11 23:00:00,86.71,86.777,86.647,86.698,6373599984.0
2006-04-11 23:30:00,86.716,86.768,86.611,86.665,5447599987.0
2006-04-12 00:00:00,86.661,86.68,86.583,86.613,5729999971.0
2006-04-12 00:30:00,86.621,86.628,86.52,86.543,5626099982.0
2006-04-12 01:00:00,86.526,86.568,86.392,86.426,5314499994.0
2006-04-12 01:30:00,86.428,86.566,86.407,86.478,5698299994.0
2006-04-12 02:00:00,86.481,86.544,86.45,86.501,5900199987.0
2006-04-12 02:30:00,86.505,86.519,86.373,86.433,6157799983.0
2006-04-12 03:00:00,86.43,86.552,86.395,86.502,6210599994.0
2006-04-12 03:30:00,86.497,86.577,86.484,86.528,5191099983.0
2006-04-12 04:00:00,86.545,86.556,86.462,86.462,5257299978.0
2006-04-12 04:30:00,86.485,86.508,86.412,86.443,5710899994.0
2006-04-12 05:00:00,86.46,86.576,86.428,86.509,5762799988.0
2006-04-12 05:30:00,86.53,86.608,86.487,86.589,5663600003.0
2006-04-12 06:00:00,86.591,86.612,86.496,86.516,6250599969.0
2006-04-12 06:30:00,86.516,86.555,86.411,86.509,5896899992.0
2006-04-12 07:00:00,86.51,86.578,86.493,86.541,5891199988.0
2006-04-12 07:30:00,86.553,86.603,86.514,86.587,5507299982.0
2006-04-12 08:00:00,86.612,86.63,86.545,86.577,5546299992.0
2006-04-12 08:30:00,86.569,86.597,86.461,86.503,5822899986.0
2006-04-12 09:00:00,86.518,86.53,86.425,86.494,5052099985.0
2006-04-12 09:30:00,86.493,86.622,86.439,86.592,5228200006.0
2006-04-12 10:00:00,86.573,86.605,86.52,86.546,5152600001.0
2006-04-12 10:30:00,86.549,86.597,86.38,86.4,6194999991.0
2006-04-12 11:00:00,86.399,86.425,86.226,86.251,5343299960.0
2006-04-12 11:30:00,86.246,86.328,86.223,86.302,6317000002.0
2006-04-12 12:00:00,86.312,86.366,86.263,86.339,5811399998.0
2006-04-12 12:30:00,86.322,86.374,86.272,86.322,5658999996.0
2006-04-12 13:00:00,86.294,86.323,86.228,86.307,5791399994.0
2006-04-12 13:30:00,86.306,86.35,86.21,86.227,6097599993.0
2006-04-12 14:00:00,86.233,86.423,86.181,86.379,5317199993.0
2006-04-12 14:30:00,86.36,86.507,86.301,86.38,5739599984.0
2006-04-12 15:00:00,86.366,86.426,86.24,86.411,5794999973.0
2006-04-12 15:30:00,86.383,86.482,86.353,86.449,5595900008.0
2006-04-12 16:00:00,86.473,86.595,86.453,86.548,5842300004.0
2006-04-12 16:30:00,86.534,86.602,86.489,86.524,6074099999.0
2006-04-12 17:00:00,86.531,86.643,86.492,86.588,5951099979.0
2006-04-12 17:30:00,86.582,86.637,86.533,86.575,5505099967.0
2006-04-12 18:00:00,86.522,86.68,86.521,86.62,45712299934.0
2006-04-12 18:30:00,86.623,86.668,86.58,86.617,29398799921.0
2006-04-12 19:00:00,86.633,86.721,86.597,86.707,18256099946.0
2006-04-12 19:30:00,86.71,86.755,86.678,86.707,18027299969.0
2006-04-12 20:00:00,86.719,86.777,86.667,86.701,19500799943.0
2006-04-12 20:30:00,86.69,86.737,86.666,86.712,24467599939.0
2006-04-12 21:00:00,86.726,86.799,86.671,86.765,20612299962.0
2006-04-12 21:30:00,86.773,86.784,86.713,86.755,10959500020.0
2006-04-12 22:00:00,86.74,86.787,86.664,86.715,10412399975.0
2006-04-12 22:30:00,86.713,86.75,86.647,86.665,9486399971.0
2006-04-12 23:00:00,86.735,86.768,86.619,86.661,5736499995.0
2006-04-12 23:30:00,86.669,86.736,86.595,86.709,5314899987.0
2006-04-13 00:00:00,86.711,86.711,86.57,86.628,5983799999.0
2006-04-13 00:30:00,86.625,86.819,86.578,86.819,5283599968.0
2006-04-13 01:00:00,86.823,86.827,86.636,86.755,5636399986.0
2006-04-13 01:30:00,86.76,86.787,86.572,86.621,5227699984.0
2006-04-13 02:00:00,86.633,86.789,86.624,86.75,5865799990.0
2006-04-13 02:30:00,86.725,86.742,86.545,86.593,6039899981.0
2006-04-13 03:00:00,86.572,86.588,86.245,86.271,6010699984.0
2006-04-13 03:30:00,86.285,86.353,86.105,86.279,5687500010.0
2006-04-13 04:00:00,86.278,86.414,86.253,86.346,5591199985.0
2006-04-13 04:30:00,86.354,86.423,86.297,86.388,5874100008.0
2006-04-13 05:00:00,86.388,86.398,86.245,86.299,5561099981.0
2006-04-13 05:30:00,86.324,86.398,86.3,86.351,5516100001.0
2006-04-13 06:00:00,86.334,86.363,86.249,86.325,5871699992.0
2006-04-13 06:30:00,86.315,86.355,86.275,86.292,5809299979.0
2006-04-13 07:00:00,86.296,86.426,86.254,86.39,5459299979.0
2006-04-13 07:30:00,86.399,86.457,86.292,86.425,5714300003.0
2006-04-13 08:00:00,86.42,86.457,86.333,86.428,5309400002.0
2006-04-13 08:30:00,86.42,86.466,86.36,86.402,5818299981.0
2006-04-13 09:00:00,86.41,86.478,86.376,86.437,5621899979.0
2006-04-13 09:30:00,86.434,86.469,86.292,86.31,5979099977.0
2006-04-13 10:00:00,86.313,86.424,86.25,86.4,5559399997.0
2006-04-13 10:30:00,86.412,86.498,86.371,86.464,6374899988.0
2006-04-13 11:00:00,86.455,86.478,86.379,86.437,5779600001.0
2006-04-13 11:30:00,86.45,86.57,86.41,86.445,6337200002.0
2006-04-13 12:00:00,86.433,86.473,86.337,86.384,5870800004.0
2006-04-13 12:30:00,86.382,86.412,86.258,86.3,6012200002.0
2006-04-13 13:00:00,86.281,86.306,86.123,86.223,5495099978.0
2006-04-13 13:30:00,86.194,86.223,86.032,86.105,5926699984.0
2006-04-13 14:00:00,86.118,86.352,86.077,86.305,5173899984.0
2006-04-13 14:30:00,86.301,86.347,86.141,86.191,5587099975.0
2006-04-13 15:00:00,86.178,86.204,85.97,86.158,5885299994.0
2006-04-13 15:30:00,86.153,86.198,86.049,86.117,5912999986.0
2006-04-13 16:00:00,86.14,86.238,86.101,86.231,5423199998.0
2006-04-13 16:30:00,86.205,86.228,85.863,85.867,5629499982.0
2006-04-13 17:00:00,85.868,86.195,85.868,86.167,5088099984.0
2006-04-13 17:30:00,86.175,86.239,86.057,86.2,5755499981.0
2006-04-13 18:00:00,86.154,86.28,86.105,86.128,45573499926.0
2006-04-13 18:30:00,86.108,86.174,86.048,86.07,28671199926.0
2006-04-13 19:00:00,86.069,86.229,86.058,86.182,19330699987.0
2006-04-13 19:30:00,86.191,86.208,86.088,86.132,17728799936.0
2006-04-13 20:00:00,86.123,86.17,86.084,86.14,19281399918.0
2006-04-13 20:30:00,86.137,86.217,86.101,86.147,24516999948.0
2006-04-13 21:00:00,86.162,86.22,86.116,86.153,21445799921.0
2006-04-13 21:30:00,86.158,86.199,86.109,86.133,11021799953.0
2006-04-13 22:00:00,86.146,86.21,86.125,86.208,10393299982.0
2006-04-13 22:30:00,86.192,86.25,86.135,86.16,9465199988.0
2006-04-13 23:00:00,86.262,86.273,86.106,86.227,6275399991.0
2006-04-13 23:30:00,86.222,86.252,86.142,86.18,5178799985.0
2006-04-14 00:00:00,86.186,86.202,86.104,86.179,5584299989.0
2006-04-14 00:30:00,86.199,86.314,86.179,86.265,5328599998.0
2006-04-14 01:00:00,86.265,86.286,86.155,86.241,5814199969.0
2006-04-14 01:30:00,86.255,86.315,86.222,86.283,5209899983.0
2006-04-14 02:00:00,86.308,86.352,86.238,86.286,5865899981.0
2006-04-14 02:30:00,86.293,86.358,86.256,86.291,5584200006.0
2006-04-14 03:00:00,86.256,86.308,86.217,86.267,5598099987.0
2006-04-14 03:30:00,86.297,86.333,86.237,86.296,5675299990.0
2006-04-14 04:00:00,86.306,86.317,86.262,86.3,4908699976.0
2006-04-14 04:30:00,86.305,86.318,86.237,86.285,5891699993.0
2006-04-14 05:00:00,86.29,86.303,86.24,86.283,6034399985.0
2006-04-14 05:30:00,86.282,86.308,86.238,86.266,5510299990.0
2006-04-14 06:00:00,86.264,86.3,86.229,86.282,5503000001.0
2006-04-14 06:30:00,86.258,86.311,86.239,86.275,5076600006.0
2006-04-14 07:00:00,86.257,86.304,86.222,86.289,5299799989.0
2006-04-14 07:30:00,86.302,86.324,86.233,86.275,5674300003.0
2006-04-14 08:00:00,86.277,86.315,86.251,86.302,5560099983.0
2006-04-14 08:30:00,86.284,86.351,86.258,86.297,5393099981.0
2006-04-14 09:00:00,86.29,86.348,86.228,86.335,5090499986.0
2006-04-14 09:30:00,86.335,86.352,86.237,86.289,5720099985.0
2006-04-14 10:00:00,86.278,86.378,86.278,86.345,5167599991.0
2006-04-14 10:30:00,86.34,86.38,86.3,86.337,6064100002.0
2006-04-14 11:00:00,86.343,86.368,86.282,86.318,5630599998.0
2006-04-14 11:30:00,86.313,86.392,86.26,86.276,5984199984.0
2006-04-14 12:00:00,86.255,86.318,86.234,86.291,5739499994.0
2006-04-14 12:30:00,86.285,86.305,86.213,86.293,5568999975.0
2006-04-14 13:00:00,86.27,86.315,86.246,86.258,5600899999.0
2006-04-14 13:30:00,86.234,86.295,86.201,86.269,6057899996.0
2006-04-14 14:00:00,86.278,86.368,86.257,86.313,5833699992.0
2006-04-14 14:30:00,86.323,86.375,86.286,86.374,5295399974.0
2006-04-14 15:00:00,86.348,86.45,86.304,86.41,5631199988.0
2006-04-14 15:30:00,86.389,86.466,86.33,86.462,5497199999.0
2006-04-14 16:00:00,86.46,86.479,86.402,86.44,4953999990.0
2006-04-14 16:30:00,86.436,86.478,86.379,86.473,5784899979.0
2006-04-14 17:00:00,86.475,86.475,86.396,86.46,5381199983.0
2006-04-14 17:30:00,86.44,86.486,86.413,86.415,5200799996.0
2006-04-14 18:00:00,86.407,86.49,86.359,86.38,44465299874.0
2006-04-14 18:30:00,86.367,86.408,86.33,86.371,29119599939.0
2006-04-14 19:00:00,86.365,86.45,86.326,86.405,19680199949.0
2006-04-14 19:30:00,86.403,86.42,86.292,86.351,17876399972.0
2006-04-14 20:00:00,86.352,86.402,86.308,86.373,18297799959.0
2006-04-14 20:30:00,86.375,86.385,86.246,86.31,24954799936.0
2006-04-14 21:00:00,86.294,86.36,86.271,86.348,21995399965.0
2006-04-14 21:30:00,86.327,86.356,86.304,86.33,10694699981.0
2006-04-14 22:00:00,86.33,86.378,86.308,86.356,10711499987.0
2006-04-14 22:30:00,86.343,86.38,86.257,86.265,9770299980.0
2006-04-14 23:00:00,86.38,86.41,86.34,86.41,1406000000.0
2006-04-14 23:30:00,86.48,86.48,86.48,86.48,281200000.0
2006-04-16 23:00:00,86.383,86.383,86.222,86.261,5916599969.0
2006-04-16 23:30:00,86.258,86.318,86.146,86.17,5909699998.0
2006-04-17 00:00:00,86.156,86.185,86.053,86.098,5771699979.0
2006-04-17 00:30:00,86.095,86.221,86.07,86.215,5415099995.0
2006-04-17 01:00:00,86.215,86.24,86.156,86.213,5872400003.0
2006-04-17 01:30:00,86.215,86.325,86.174,86.314,5561199977.0
2006-04-17 02:00:00,86.317,86.339,86.198,86.287,6386299966.0
2006-04-17 02:30:00,86.295,86.35,86.241,86.324,5928700002.0
2006-04-17 03:00:00,86.326,86.434,86.305,86.399,6059399981.0
2006-04-17 03:30:00,86.402,86.513,86.344,86.472,5966099982.0
2006-04-17 04:00:00,86.461,86.511,86.395,86.422,5664600004.0
2006-04-17 04:30:00,86.45,86.592,86.437,86.572,5644299983.0
2006-04-17 05:00:00,86.591,86.627,86.55,86.571,5624499996.0
2006-04-17 05:30:00,86.573,86.608,86.509,86.552,5352999984.0
2006-04-17 06:00:00,86.528,86.586,86.505,86.537,5920499980.0
2006-04-17 06:30:00,86.532,86.61,86.51,86.608,5680000001.0
2006-04-17 07:00:00,86.6,86.602,86.526,86.567,5493799996.0
2006-04-17 07:30:00,86.583,86.646,86.519,86.646,4796999987.0
2006-04-17 08:00:00,86.658,86.7,86.605,86.678,5492199998.0
2006-04-17 08:30:00,86.675,86.684,86.611,86.62,6060499984.0
2006-04-17 09:00:00,86.63,86.71,86.601,86.635,5178100001.0
2006-04-17 09:30:00,86.636,86.672,86.583,86.607,5340999982.0
2006-04-17 10:00:00,86.6,86.664,86.569,86.615,5274599988.0
2006-04-17 10:30:00,86.588,86.645,86.552,86.577,6124699975.0
2006-04-17 11:00:00,86.567,86.635,86.526,86.551,5323800005.0
2006-04-17 11:30:00,86.564,86.587,86.514,86.552,6415599992.0
2006-04-17 12:00:00,86.53,86.599,86.478,86.587,5678799991.0
2006-04-17 12:30:00,86.575,86.617,86.535,86.588,5572499991.0
2006-04-17 13:00:00,86.59,86.628,86.494,86.518,5927799996.0
2006-04-17 13:30:00,86.502,86.529,86.391,86.483,5939899983.0
2006-04-17 14:00:00,86.497,86.511,86.236,86.341,5305399975.0
2006-04-17 14:30:00,86.331,86.443,86.251,86.404,5577400006.0
2006-04-17 15:00:00,86.37,86.462,86.335,86.373,5539999994.0
2006-04-17 15:30:00,86.347,86.454,86.257,86.423,5500299983.0
2006-04-17 16:00:00,86.432,86.771,86.365,86.663,5400099993.0
2006-04-17 16:30:00,86.661,86.797,86.647,86.772,6259899990.0
2006-04-17 17:00:00,86.78,86.817,86.737,86.778,5584100000.0
2006-04-17 17:30:00,86.758,86.789,86.691,86.736,5749299995.0
2006-04-17 18:00:00,86.702,86.88,86.702,86.785,45334799869.0
2006-04-17 18:30:00,86.775,86.826,86.747,86.803,29790499915.0
2006-04-17 19:00:00,86.793,86.878,86.754,86.866,18943599957.0
2006-04-17 19:30:00,86.875,86.903,86.804,86.82,19107099978.0
2006-04-17 20:00:00,86.84,86.882,86.79,86.817,18200299955.0
2006-04-17 20:30:00,86.814,86.946,86.789,86.92,25520699929.0
2006-04-17 21:00:00,86.932,86.958,86.744,86.801,20523799987.0
2006-04-17 21:30:00,86.783,86.853,86.731,86.748,10849399969.0
2006-04-17 22:00:00,86.75,86.77,86.717,86.752,10740699963.0
2006-04-17 22:30:00,86.737,86.822,86.653,86.724,10236099960.0
2006-04-17 23:00:00,86.827,86.906,86.705,86.861,6047599981.0
2006-04-17 23:30:00,86.861,86.94,86.805,86.848,6204899977.0
2006-04-18 00:00:00,86.827,86.861,86.68,86.755,6246299963.0
2006-04-18 00:30:00,86.737,86.824,86.696,86.805,5720099973.0
2006-04-18 01:00:00,86.816,86.889,86.803,86.882,5748099984.0
2006-04-18 01:30:00,86.864,86.931,86.824,86.925,5488399982.0
2006-04-18 02:00:00,86.927,87.171,86.876,87.117,5532400008.0
2006-04-18 02:30:00,87.149,87.29,87.054,87.091,6177099994.0
2006-04-18 03:00:00,87.082,87.124,87.028,87.065,5635099983.0
2006-04-18 03:30:00,87.067,87.091,86.983,87.048,5543299993.0
2006-04-18 04:00:00,87.045,87.123,87.024,87.052,5524800000.0
2006-04-18 04:30:00,87.074,87.085,86.993,87.007,6004399981.0
2006-04-18 05:00:00,87.018,87.045,86.959,87.016,6166399982.0
2006-04-18 05:30:00,87.025,87.074,86.953,87.049,5449899987.0
2006-04-18 06:00:00,87.059,87.156,87.025,87.103,5614399984.0
2006-04-18 06:30:00,87.123,87.145,86.978,87.001,5280299978.0
2006-04-18 07:00:00,87.017,87.081,86.954,87.081,5524599980.0
2006-04-18 07:30:00,87.088,87.105,86.977,87.09,5484400003.0
2006-04-18 08:00:00,87.11,87.135,86.981,86.982,5731699979.0
2006-04-18 08:30:00,86.956,87.038,86.906,87.009,5473199996.0
2006-04-18 09:00:00,87.02,87.082,87.0,87.065,6135000000.0
2006-04-18 09:30:00,87.053,87.207,87.027,87.091,5514999993.0
2006-04-18 10:00:00,87.075,87.204,87.058,87.139,5414199992.0
2006-04-18 10:30:00,87.152,87.205,87.097,87.166,6103499981.0
2006-04-18 11:00:00,87.175,87.195,87.062,87.161,5503899976.0
2006-04-18 11:30:00,87.147,87.264,87.118,87.159,6639900011.0
2006-04-18 12:00:00,87.158,87.204,87.101,87.144,5546299990.0
2006-04-18 12:30:00,87.148,87.179,87.068,87.145,5453899995.0
2006-04-18 13:00:00,87.127,87.136,87.04,87.122,6270199993.0
2006-04-18 13:30:00,87.125,87.141,87.033,87.059,5761999986.0
2006-04-18 14:00:00,87.05,87.115,86.985,87.075,5819199996.0
2006-04-18 14:30:00,87.075,87.131,86.955,86.988,5258299986.0
2006-04-18 15:00:00,87.014,87.069,86.941,87.01,5931299993.0
2006-04-18 15:30:00,87.012,87.036,86.868,86.868,5223399997.0
2006-04-18 16:00:00,86.872,86.945,86.704,86.712,5707400000.0
2006-04-18 16:30:00,86.689,86.765,86.675,86.723,5646799974.0
2006-04-18 17:00:00,86.721,86.854,86.68,86.83,5636299969.0
2006-04-18 17:30:00,86.83,86.92,86.801,86.9,5742199995.0
2006-04-18 18:00:00,86.898,86.96,86.831,86.867,43358899880.0
2006-04-18 18:30:00,86.862,86.905,86.829,86.867,28714199938.0
2006-04-18 19:00:00,86.856,86.891,86.782,86.833,18737999963.0
2006-04-18 19:30:00,86.847,86.889,86.81,86.845,18472000008.0
2006-04-18 20:00:00,86.844,86.969,86.75,86.942,18699799954.0
2006-04-18 20:30:00,86.97,86.973,86.772,86.945,25754299957.0
2006-04-18 21:00:00,86.93,86.979,86.871,86.961,20842599954.0
2006-04-18 21:30:00,86.954,87.042,86.918,86.995,11034299975.0
2006-04-18 22:00:00,86.997,87.025,86.932,86.939,10909899985.0
2006-04-18 22:30:00,86.946,87.01,86.781,86.785,9421799983.0
2006-04-18 23:00:00,86.847,86.942,86.768,86.86,6051399993.0
2006-04-18 23:30:00,86.892,86.956,86.837,86.863,5394799982.0
2006-04-19 00:00:00,86.843,86.999,86.827,86.862,6386099987.0
2006-04-19 00:30:00,86.902,86.915,86.685,86.695,6013100008.0
2006-04-19 01:00:00,86.72,86.818,86.661,86.77,5850999981.0
2006-04-19 01:30:00,86.767,86.868,86.754,86.85,5947499987.0
2006-04-19 02:00:00,86.876,86.922,86.791,86.839,5834699995.0
2006-04-19 02:30:00,86.855,86.928,86.811,86.908,5749499997.0
2006-04-19 03:00:00,86.894,86.897,86.675,86.732,6012600004.0
2006-04-19 03:30:00,86.756,86.874,86.686,86.842,5719299994.0
2006-04-19 04:00:00,86.835,86.878,86.75,86.75,5369099989.0
2006-04-19 04:30:00,86.762,86.849,86.758,86.789,5850199984.0
2006-04-19 05:00:00,86.795,86.813,86.653,86.683,5757599996.0
2006-04-19 05:30:00,86.692,86.816,86.656,86.788,5065299987.0
2006-04-19 06:00:00,86.823,86.866,86.74,86.747,6111599967.0
2006-04-19 06:30:00,86.74,86.758,86.685,86.73,5018299998.0
2006-04-19 07:00:00,86.728,86.903,86.716,86.886,5538299972.0
2006-04-19 07:30:00,86.907,86.969,86.844,86.899,5651100004.0
2006-04-19 08:00:00,86.91,86.981,86.805,86.842,5130600018.0
2006-04-19 08:30:00,86.843,86.972,86.8,86.875,5868600003.0
2006-04-19 09:00:00,86.88,86.909,86.828,86.884,5239799995.0
2006-04-19 09:30:00,86.889,87.002,86.871,86.914,5680099978.0
2006-04-19 10:00:00,86.915,86.986,86.877,86.952,5792999982.0
2006-04-19 10:30:00,86.936,87.039,86.9,87.004,5845299996.0
2006-04-19 11:00:00,86.989,87.004,86.855,86.897,5766799988.0
2006-04-19 11:30:00,86.898,86.9,86.82,86.882,6045399983.0
2006-04-19 12:00:00,86.88,86.982,86.853,86.969,5476299989.0
2006-04-19 12:30:00,86.967,86.977,86.846,86.971,5822999980.0
2006-04-19 13:00:00,86.959,87.025,86.908,87.013,5353099992.0
2006-04-19 13:30:00,87.001,87.066,86.983,87.048,6330699987.0
2006-04-19 14:00:00,87.054,87.139,87.013,87.104,6112399983.0
2006-04-19 14:30:00,87.092,87.296,87.092,87.276,5428300002.0
2006-04-19 15:00:00,87.305,87.489,87.272,87.455,6543699991.0
2006-04-19 15:30:00,87.435,87.643,87.403,87.603,5878899979.0
2006-04-19 16:00:00,87.607,87.747,87.576,87.717,5674800002.0
2006-04-19 16:30:00,87.714,87.811,87.633,87.811,6267499986.0
2006-04-19 17:00:00,87.813,87.814,87.698,87.73,6017099979.0
2006-04-19 17:30:00,87.723,87.756,87.661,87.738,5743899987.0
2006-04-19 18:00:00,87.704,87.78,87.587,87.638,43803299912.0
2006-04-19 18:30:00,87.637,87.689,87.589,87.618,28479799976.0
2006-04-19 19:00:00,87.62,87.685,87.499,87.651,18873699964.0
2006-04-19 19:30:00,87.652,87.669,87.567,87.594,17480299950.0
2006-04-19 20:00:00,87.618,87.637,87.548,87.623,19683799953.0
2006-04-19 20:30:00,87.616,87.667,87.564,87.631,23644799967.0
2006-04-19 21:00:00,87.633,87.703,87.606,87.642,20964399982.0
2006-04-19 21:30:00,87.628,87.7,87.536,87.592,10848499995.0
2006-04-19 22:00:00,87.591,87.591,87.4,87.439,10567799983.0
2006-04-19 22:30:00,87.456,87.547,87.434,87.459,9877300015.0
2006-04-19 23:00:00,87.533,87.598,87.44,87.553,6144699994.0
2006-04-19 23:30:00,87.547,87.567,87.453,87.48,5428999987.0
2006-04-20 00:00:00,87.499,87.584,87.499,87.544,5783199979.0
2006-04-20 00:30:00,87.546,87.581,87.441,87.54,5591199987.0
2006-04-20 01:00:00,87.552,87.582,87.5,87.527,5591299984.0
2006-04-20 01:30:00,87.527,87.573,87.449,87.541,5328799982.0
2006-04-20 02:00:00,87.552,87.552,87.356,87.386,6036300005.0
2006-04-20 02:30:00,87.409,87.452,87.369,87.403,5861799996.0
2006-04-20 03:00:00,87.374,87.485,87.355,87.393,5942700004.0
2006-04-20 03:30:00,87.407,87.548,87.405,87.482,5725299997.0
2006-04-20 04:00:00,87.487,87.519,87.414,87.456,5231399991.0
2006-04-20 04:30:00,87.472,87.506,87.427,87.473,5975799989.0
2006-04-20 05:00:00,87.473,87.499,87.427,87.473,5984699988.0
2006-04-20 05:30:00,87.465,87.478,87.409,87.432,6071299995.0
2006-04-20 06:00:00,87.453,87.571,87.4,87.483,5225099996.0
2006-04-20 06:30:00,87.481,87.526,87.46,87.47,5497000003.0
2006-04-20 07:00:00,87.46,87.542,87.423,87.486,5382199972.0
2006-04-20 07:30:00,87.477,87.583,87.465,87.548,5372599997.0
2006-04-20 08:00:00,87.57,87.613,87.5,87.551,5926699973.0
2006-04-20 08:30:00,87.551,87.619,87.505,87.542,5709699985.0
2006-04-20 09:00:00,87.507,87.586,87.489,87.523,5501400018.0
2006-04-20 09:30:00,87.52,87.556,87.403,87.474,5893099991.0
2006-04-20 10:00:00,87.474,87.549,87.43,87.443,4869699986.0
2006-04-20 10:30:00,87.45,87.666,87.345,87.366,5786599978.0
2006-04-20 11:00:00,87.394,87.416,87.285,87.295,5775299993.0
2006-04-20 11:30:00,87.289,87.38,87.269,87.321,5944599983.0
2006-04-20 12:00:00,87.33,87.375,87.223,87.367,6094399982.0
2006-04-20 12:30:00,87.363,87.41,87.269,87.327,5631699983.0
2006-04-20 13:00:00,87.315,87.341,87.252,87.314,5442200006.0
2006-04-20 13:30:00,87.32,87.455,87.3,87.429,6146999992.0
2006-04-20 14:00:00,87.448,87.539,87.401,87.427,5778099986.0
2006-04-20 14:30:00,87.419,87.554,87.407,87.495,5057700002.0
2006-04-20 15:00:00,87.491,87.518,87.327,87.353,5773599978.0
2006-04-20 15:30:00,87.334,87.36,87.109,87.14,5943099990.0
2006-04-20 16:00:00,87.133,87.155,86.765,86.78,5582799972.0
2006-04-20 16:30:00,86.772,86.88,86.52,86.566,5592199993.0
2006-04-20 17:00:00,86.558,86.745,86.481,86.57,4900899998.0
2006-04-20 17:30:00,86.573,86.712,86.478,86.572,6553199995.0
2006-04-20 18:00:00,86.541,86.73,86.541,86.597,45014399951.0
2006-04-20 18:30:00,86.575,86.597,86.441,86.547,28983099940.0
2006-04-20 19:00:00,86.555,86.597,86.514,86.584,19267899960.0
2006-04-20 19:30:00,86.603,86.683,86.566,86.627,17758099973.0
2006-04-20 20:00:00,86.64,86.678,86.601,86.642,18674899941.0
2006-04-20 20:30:00,86.666,86.686,86.611,86.67,25981799926.0
2006-04-20 21:00:00,86.676,86.702,86.532,86.581,21215999960.0
2006-04-20 21:30:00,86.575,86.683,86.54,86.665,11154299967.0
2006-04-20 22:00:00,86.683,86.684,86.507,86.597,10366899987.0
2006-04-20 22:30:00,86.594,86.738,86.563,86.656,9344699971.0
2006-04-20 23:00:00,86.723,86.743,86.555,86.595,5757499996.0
2006-04-20 23:30:00,86.582,86.609,86.463,86.463,5638999992.0
2006-04-21 00:00:00,86.474,86.567,86.424,86.529,5776699985.0
2006-04-21 00:30:00,86.503,86.625,86.492,86.549,5110299987.0
2006-04-21 01:00:00,86.527,86.58,86.488,86.537,5541799977.0
2006-04-21 01:30:00,86.534,86.659,86.507,86.615,5496399991.0
2006-04-21 02:00:00,86.61,86.739,86.591,86.697,5945299996.0
2006-04-21 02:30:00,86.715,86.874,86.681,86.831,5842799984.0
2006-04-21 03:00:00,86.825,86.847,86.742,86.753,5778599991.0
2006-04-21 03:30:00,86.783,86.899,86.767,86.797,5448399987.0
2006-04-21 04:00:00,86.773,86.872,86.749,86.805,4982599986.0
2006-04-21 04:30:00,86.817,86.867,86.77,86.81,5170599992.0
2006-04-21 05:00:00,86.815,86.87,86.784,86.852,5379099995.0
2006-04-21 05:30:00,86.855,86.895,86.804,86.875,5983699997.0
2006-04-21 06:00:00,86.852,86.894,86.834,86.859,5463999977.0
2006-04-21 06:30:00,86.864,86.878,86.806,86.83,5066899975.0
2006-04-21 07:00:00,86.806,86.84,86.748,86.794,5703199990.0
2006-04-21 07:30:00,86.774,86.804,86.718,86.765,5602200008.0
2006-04-21 08:00:00,86.772,86.781,86.713,86.748,5564700000.0
2006-04-21 08:30:00,86.734,86.784,86.68,86.764,5733999999.0
2006-04-21 09:00:00,86.763,86.81,86.681,86.705,5014100004.0
2006-04-21 09:30:00,86.703,86.844,86.676,86.844,5244499975.0
2006-04-21 10:00:00,86.836,86.975,86.811,86.909,5284600011.0
2006-04-21 10:30:00,86.92,86.995,86.804,86.843,6185800003.0
2006-04-21 11:00:00,86.858,86.918,86.777,86.79,5724199987.0
2006-04-21 11:30:00,86.8,86.896,86.761,86.871,6551100000.0
2006-04-21 12:00:00,86.88,86.901,86.714,86.839,5963199983.0
2006-04-21 12:30:00,86.816,86.87,86.708,86.8,5792699970.0
2006-04-21 13:00:00,86.809,86.822,86.664,86.798,5967800003.0
2006-04-21 13:30:00,86.785,86.856,86.742,86.828,6275699985.0
2006-04-21 14:00:00,86.818,86.92,86.762,86.878,5547999977.0
2006-04-21 14:30:00,86.881,86.95,86.74,86.78,5393900006.0
2006-04-21 15:00:00,86.754,86.801,86.657,86.795,5939599987.0
2006-04-21 15:30:00,86.757,86.822,86.684,86.736,5317099976.0
2006-04-21 16:00:00,86.733,86.792,86.647,86.703,5477299985.0
2006-04-21 16:30:00,86.692,87.005,86.681,86.957,6184899977.0
2006-04-21 17:00:00,86.984,87.005,86.905,86.94,5522399984.0
2006-04-21 17:30:00,86.94,87.028,86.893,86.977,5468299995.0
2006-04-21 18:00:00,86.96,87.07,86.901,86.997,44933299953.0
2006-04-21 18:30:00,86.987,87.059,86.965,86.994,29033899893.0
2006-04-21 19:00:00,86.998,87.115,86.944,87.07,19077399948.0
2006-04-21 19:30:00,87.067,87.093,87.002,87.058,17511299978.0
2006-04-21 20:00:00,87.041,87.135,86.977,87.028,18622899993.0
2006-04-21 20:30:00,87.023,87.146,86.99,87.061,25432099979.0
2006-04-21 21:00:00,87.065,87.083,86.887,86.917,21026799932.0
2006-04-21 21:30:00,86.903,86.928,86.765,86.838,10757599974.0
2006-04-21 22:00:00,86.83,86.89,86.718,86.75,10730599981.0
2006-04-21 22:30:00,86.745,86.753,86.592,86.63,9367699971.0
2006-04-21 23:00:00,86.75,86.8,86.62,86.75,5761800027.0
2006-04-21 23:30:00,86.75,86.77,86.59,86.71,2774200013.0
2006-04-23 23:00:00,86.424,86.442,86.154,86.256,6160399976.0
2006-04-23 23:30:00,86.249,86.41,86.2,86.343,6107099983.0
2006-04-24 00:00:00,86.353,86.448,86.2,86.378,6308299986.0
2006-04-24 00:30:00,86.351,86.488,86.211,86.211,5659199978.0
2006-04-24 01:00:00,86.26,86.404,86.202,86.36,6206599979.0
2006-04-24 01:30:00,86.389,86.447,86.278,86.298,6146399993.0
2006-04-24 02:00:00,86.313,86.399,86.23,86.325,5713799991.0
2006-04-24 02:30:00,86.353,86.394,86.15,86.15,5948799974.0
2006-04-24 03:00:00,86.121,86.329,86.121,86.295,5841099996.0
2006-04-24 03:30:00,86.282,86.518,86.193,86.256,5832399977.0
2006-04-24 04:00:00,86.251,86.317,86.198,86.251,4961699989.0
2006-04-24 04:30:00,86.274,86.325,86.251,86.317,5793499989.0
2006-04-24 05:00:00,86.315,86.33,86.209,86.255,6074499996.0
2006-04-24 05:30:00,86.254,86.3,86.205,86.214,5613799984.0
2006-04-24 06:00:00,86.233,86.28,86.118,86.149,5154799980.0
2006-04-24 06:30:00,86.17,86.256,86.126,86.163,5562600000.0
2006-04-24 07:00:00,86.179,86.235,86.13,86.216,6106499979.0
2006-04-24 07:30:00,86.209,86.214,86.105,86.137,5903399990.0
2006-04-24 08:00:00,86.121,86.24,86.089,86.222,5225299988.0
2006-04-24 08:30:00,86.211,86.284,86.06,86.068,6276699973.0
2006-04-24 09:00:00,86.066,86.138,85.962,85.997,5673900002.0
2006-04-24 09:30:00,85.995,86.029,85.859,85.909,5693899988.0
2006-04-24 10:00:00,85.925,86.12,85.877,85.891,5683599969.0
2006-04-24 10:30:00,85.893,86.068,85.862,86.026,5982600007.0
2006-04-24 11:00:00,86.037,86.171,85.995,86.053,5577299987.0
2006-04-24 11:30:00,86.038,86.052,85.901,85.915,5979299981.0
2006-04-24 12:00:00,85.933,85.964,85.882,85.929,5537699996.0
2006-04-24 12:30:00,85.941,86.003,85.834,85.988,5930299991.0
2006-04-24 13:00:00,85.971,86.029,85.852,85.872,6418999983.0
2006-04-24 13:30:00,85.848,85.907,85.81,85.866,6386599988.0
2006-04-24 14:00:00,85.868,85.873,85.682,85.718,5889299987.0
2006-04-24 14:30:00,85.726,85.858,85.664,85.831,5525099992.0
2006-04-24 15:00:00,85.841,85.853,85.357,85.391,5872499998.0
2006-04-24 15:30:00,85.346,85.491,85.319,85.324,6103400003.0
2006-04-24 16:00:00,85.329,85.42,85.243,85.396,6098199997.0
2006-04-24 16:30:00,85.402,85.499,85.377,85.413,5891100002.0
2006-04-24 17:00:00,85.425,85.588,85.381,85.511,5343999994.0
2006-04-24 17:30:00,85.505,85.531,85.445,85.51,6062399962.0
2006-04-24 18:00:00,85.488,85.56,85.276,85.385,45955299845.0
2006-04-24 18:30:00,85.391,85.448,85.24,85.27,29558999978.0
2006-04-24 19:00:00,85.276,85.296,85.19,85.226,19699899961.0
2006-04-24 19:30:00,85.211,85.271,85.181,85.227,17520899955.0
2006-04-24 20:00:00,85.231,85.251,85.063,85.15,19529799976.0
2006-04-24 20:30:00,85.144,85.173,85.011,85.038,25045299928.0
2006-04-24 21:00:00,85.041,85.145,85.03,85.117,20815499993.0
2006-04-24 21:30:00,85.107,85.186,85.092,85.175,11150399990.0
2006-04-24 22:00:00,85.161,85.202,85.129,85.188,11562399993.0
2006-04-24 22:30:00,85.174,85.284,85.161,85.184,9712999977.0
2006-04-24 23:00:00,85.263,85.295,85.177,85.261,6457399986.0
2006-04-24 23:30:00,85.263,85.313,85.22,85.233,5475099994.0
2006-04-25 00:00:00,85.251,85.264,85.131,85.154,5876799992.0
2006-04-25 00:30:00,85.162,85.2,85.126,85.186,5132900007.0
2006-04-25 01:00:00,85.169,85.416,85.162,85.386,5727299972.0
2006-04-25 01:30:00,85.389,85.425,85.269,85.286,5864499978.0
2006-04-25 02:00:00,85.301,85.301,85.048,85.048,6467300002.0
2006-04-25 02:30:00,85.061,85.178,85.037,85.142,5737299979.0
2006-04-25 03:00:00,85.138,85.316,85.103,85.247,5678099975.0
2006-04-25 03:30:00,85.277,85.3,85.165,85.297,5717299980.0
2006-04-25 04:00:00,85.276,85.331,85.147,85.267,5753599992.0
2006-04-25 04:30:00,85.272,85.36,85.27,85.329,5637199987.0
2006-04-25 05:00:00,85.327,85.391,85.266,85.281,5660999989.0
2006-04-25 05:30:00,85.302,85.334,85.215,85.215,5332299999.0
2006-04-25 06:00:00,85.204,85.272,85.195,85.224,5328499996.0
2006-04-25 06:30:00,85.229,85.407,85.229,85.391,5272099981.0
2006-04-25 07:00:00,85.383,85.452,85.365,85.414,5669899972.0
2006-04-25 07:30:00,85.4,85.559,85.395,85.462,5476499974.0
2006-04-25 08:00:00,85.455,85.469,85.356,85.425,5700299986.0
2006-04-25 08:30:00,85.411,85.444,85.215,85.23,6259999973.0
2006-04-25 09:00:00,85.218,85.31,85.185,85.271,5353699985.0
2006-04-25 09:30:00,85.277,85.319,85.238,85.296,5294799998.0
2006-04-25 10:00:00,85.304,85.379,85.244,85.274,5879299984.0
2006-04-25 10:30:00,85.252,85.315,85.2,85.235,6400799971.0
2006-04-25 11:00:00,85.248,85.417,85.184,85.406,5450499994.0
2006-04-25 11:30:00,85.418,85.428,85.301,85.345,6724399963.0
2006-04-25 12:00:00,85.348,85.415,85.303,85.404,5085899994.0
2006-04-25 12:30:00,85.403,85.422,85.249,85.3,5371299991.0
2006-04-25 13:00:00,85.288,85.431,85.251,85.391,5755599997.0
2006-04-25 13:30:00,85.377,85.498,85.36,85.398,6090299974.0
2006-04-25 14:00:00,85.388,85.552,85.278,85.475,5811699981.0
2006-04-25 14:30:00,85.461,85.499,85.418,85.442,4780499996.0
2006-04-25 15:00:00,85.431,85.634,85.417,85.624,5812600001.0
2006-04-25 15:30:00,85.637,85.665,85.47,85.52,5620200003.0
2006-04-25 16:00:00,85.513,85.735,85.478,85.609,5972199979.0
2006-04-25 16:30:00,85.61,85.644,85.543,85.562,6098399981.0
2006-04-25 17:00:00,85.574,85.646,85.466,85.566,6049399995.0
2006-04-25 17:30:00,85.573,85.592,85.473,85.571,5530099987.0
2006-04-25 18:00:00,85.538,85.67,85.527,85.579,45612999905.0
2006-04-25 18:30:00,85.573,85.645,85.549,85.617,28471699930.0
2006-04-25 19:00:00,85.624,85.64,85.498,85.583,18573399964.0
2006-04-25 19:30:00,85.564,85.596,85.51,85.55,17706599961.0
2006-04-25 20:00:00,85.564,85.594,85.486,85.545,18539199954.0
2006-04-25 20:30:00,85.535,85.589,85.471,85.539,25770399939.0
2006-04-25 21:00:00,85.53,85.593,85.47,85.51,20731699947.0
2006-04-25 21:30:00,85.49,85.574,85.472,85.571,10698799961.0
2006-04-25 22:00:00,85.557,85.62,85.535,85.6,10686199981.0
2006-04-25 22:30:00,85.605,85.635,85.515,85.515,9722399977.0
2006-04-25 23:00:00,85.599,85.694,85.578,85.593,6243999973.0
2006-04-25 23:30:00,85.615,85.647,85.502,85.554,5448099994.0
2006-04-26 00:00:00,85.57,85.665,85.546,85.58,5625199978.0
2006-04-26 00:30:00,85.575,85.612,85.52,85.585,5784399989.0
2006-04-26 01:00:00,85.569,85.644,85.539,85.597,5696700003.0
2006-04-26 01:30:00,85.606,85.651,85.474,85.535,5832899991.0
2006-04-26 02:00:00,85.563,85.604,85.518,85.56,5129799980.0
2006-04-26 02:30:00,85.569,85.617,85.486,85.59,5618199991.0
2006-04-26 03:00:00,85.562,85.654,85.54,85.593,5600899989.0
2006-04-26 03:30:00,85.628,85.77,85.352,85.463,5390999989.0
2006-04-26 04:00:00,85.464,85.573,85.424,85.548,5946099994.0
2006-04-26 04:30:00,85.537,85.669,85.531,85.644,5883999974.0
2006-04-26 05:00:00,85.664,85.739,85.601,85.725,5904699998.0
2006-04-26 05:30:00,85.735,86.018,85.695,85.932,5507399986.0
2006-04-26 06:00:00,85.915,85.963,85.85,85.874,5413399976.0
2006-04-26 06:30:00,85.876,85.922,85.837,85.882,5523099994.0
2006-04-26 07:00:00,85.889,85.935,85.851,85.889,5618699990.0
2006-04-26 07:30:00,85.871,85.965,85.796,85.839,5986799982.0
2006-04-26 08:00:00,85.837,85.849,85.666,85.725,5285899992.0
2006-04-26 08:30:00,85.724,85.845,85.708,85.782,5502299987.0
2006-04-26 09:00:00,85.778,85.818,85.717,85.779,5231799994.0
2006-04-26 09:30:00,85.766,85.845,85.728,85.767,5594699980.0
2006-04-26 10:00:00,85.752,85.814,85.695,85.707,5678499980.0
2006-04-26 10:30:00,85.729,85.769,85.642,85.666,5929500001.0
2006-04-26 11:00:00,85.679,85.766,85.643,85.765,5655499989.0
2006-04-26 11:30:00,85.752,85.818,85.707,85.806,6403999992.0
2006-04-26 12:00:00,85.802,85.943,85.757,85.878,5335299992.0
2006-04-26 12:30:00,85.883,85.966,85.823,85.917,5496899977.0
2006-04-26 13:00:00,85.895,85.914,85.782,85.796,5785100003.0
2006-04-26 13:30:00,85.78,85.871,85.741,85.858,5976199992.0
2006-04-26 14:00:00,85.865,85.944,85.774,85.875,5491099993.0
2006-04-26 14:30:00,85.85,86.212,85.85,86.157,5639999989.0
2006-04-26 15:00:00,86.172,86.39,86.055,86.322,6022699985.0
2006-04-26 15:30:00,86.304,86.421,86.236,86.377,6073499982.0
2006-04-26 16:00:00,86.387,86.446,86.284,86.287,5854699983.0
2006-04-26 16:30:00,86.298,86.439,86.28,86.416,5898699994.0
2006-04-26 17:00:00,86.431,86.479,86.323,86.395,6028799982.0
2006-04-26 17:30:00,86.38,86.425,86.34,86.401,5572299974.0
2006-04-26 18:00:00,86.351,86.53,86.35,86.457,46917699956.0
2006-04-26 18:30:00,86.431,86.497,86.391,86.428,29273899950.0
2006-04-26 19:00:00,86.409,86.508,86.399,86.461,19311899930.0
2006-04-26 19:30:00,86.46,86.535,86.399,86.453,18089399976.0
2006-04-26 20:00:00,86.454,86.454,86.315,86.343,18726499964.0
2006-04-26 20:30:00,86.364,86.41,86.268,86.296,25027299911.0
2006-04-26 21:00:00,86.286,86.349,86.248,86.31,21829899941.0
2006-04-26 21:30:00,86.293,86.355,86.246,86.337,10821599979.0
2006-04-26 22:00:00,86.335,86.376,86.297,86.324,10283299980.0
2006-04-26 22:30:00,86.326,86.342,86.225,86.32,10024599962.0
2006-04-26 23:00:00,86.331,86.372,86.215,86.317,6131499985.0
2006-04-26 23:30:00,86.332,86.395,86.281,86.331,5381000000.0
2006-04-27 00:00:00,86.35,86.418,86.316,86.366,5862399986.0
2006-04-27 00:30:00,86.349,86.395,86.283,86.328,5401999984.0
2006-04-27 01:00:00,86.344,86.438,86.314,86.405,5402499990.0
2006-04-27 01:30:00,86.404,86.428,86.337,86.42,5749799996.0
2006-04-27 02:00:00,86.401,86.439,86.322,86.412,5970399997.0
2006-04-27 02:30:00,86.431,86.455,86.36,86.438,5840199985.0
2006-04-27 03:00:00,86.417,86.48,86.394,86.456,5675799999.0
2006-04-27 03:30:00,86.482,86.487,86.323,86.396,5567800000.0
2006-04-27 04:00:00,86.379,86.425,86.341,86.389,5409099977.0
2006-04-27 04:30:00,86.415,86.463,86.391,86.438,5539699988.0
2006-04-27 05:00:00,86.431,86.45,86.352,86.362,5195399997.0
2006-04-27 05:30:00,86.372,86.418,86.27,86.31,5566999984.0
2006-04-27 06:00:00,86.309,86.33,86.223,86.243,5448899986.0
2006-04-27 06:30:00,86.265,86.315,86.244,86.287,4987699987.0
2006-04-27 07:00:00,86.263,86.29,86.197,86.208,5712399988.0
2006-04-27 07:30:00,86.206,86.235,86.123,86.203,5578199998.0
2006-04-27 08:00:00,86.204,86.242,86.137,86.174,5593199991.0
2006-04-27 08:30:00,86.164,86.288,86.164,86.284,5297499980.0
2006-04-27 09:00:00,86.26,86.307,86.202,86.221,5423999990.0
2006-04-27 09:30:00,86.233,86.264,86.166,86.187,5627600003.0
2006-04-27 10:00:00,86.165,86.266,86.144,86.266,5172799989.0
2006-04-27 10:30:00,86.249,86.327,86.191,86.225,5770199986.0
2006-04-27 11:00:00,86.211,86.273,86.167,86.244,5558699982.0
2006-04-27 11:30:00,86.255,86.295,86.141,86.175,6726399989.0
2006-04-27 12:00:00,86.142,86.166,85.749,85.852,5866999993.0
2006-04-27 12:30:00,85.857,85.988,85.747,85.894,5509699999.0
2006-04-27 13:00:00,85.874,86.052,85.807,86.012,6022099996.0
2006-04-27 13:30:00,85.992,86.138,85.876,86.087,6561899981.0
2006-04-27 14:00:00,86.103,86.272,86.074,86.123,5565299985.0
2006-04-27 14:30:00,86.087,86.175,86.069,86.169,5161399996.0
2006-04-27 15:00:00,86.152,86.177,86.08,86.175,5438799979.0
2006-04-27 15:30:00,86.165,86.317,86.097,86.297,5479699979.0
2006-04-27 16:00:00,86.301,86.348,86.09,86.301,5605199994.0
2006-04-27 16:30:00,86.316,86.453,86.223,86.24,6128000005.0
2006-04-27 17:00:00,86.251,86.325,86.228,86.3,5407899998.0
2006-04-27 17:30:00,86.29,86.399,86.188,86.198,5635500002.0
2006-04-27 18:00:00,86.182,86.4,86.113,86.247,46189299914.0
2006-04-27 18:30:00,86.229,86.362,86.225,86.285,29134399931.0
2006-04-27 19:00:00,86.264,86.327,86.234,86.315,18756999973.0
2006-04-27 19:30:00,86.32,86.331,86.172,86.262,17720699967.0
2006-04-27 20:00:00,86.257,86.297,86.179,86.2,18256899950.0
2006-04-27 20:30:00,86.207,86.284,86.187,86.26,25316899969.0
2006-04-27 21:00:00,86.259,86.363,86.243,86.345,21179699926.0
2006-04-27 21:30:00,86.333,86.376,86.26,86.27,11289099968.0
2006-04-27 22:00:00,86.286,86.362,86.24,86.302,10606999978.0
2006-04-27 22:30:00,86.303,86.382,86.189,86.189,9538600003.0
2006-04-27 23:00:00,86.256,86.381,86.178,86.301,5822399999.0
2006-04-27 23:30:00,86.312,86.372,86.225,86.32,5789899986.0
2006-04-28 00:00:00,86.347,86.39,86.286,86.293,6188299972.0
2006-04-28 00:30:00,86.279,86.326,86.193,86.223,5491899984.0
2006-04-28 01:00:00,86.209,86.313,86.184,86.235,5482499962.0
2006-04-28 01:30:00,86.25,86.306,86.225,86.254,5867399975.0
2006-04-28 02:00:00,86.248,86.335,86.221,86.288,5927899983.0
2006-04-28 02:30:00,86.298,86.383,86.265,86.333,5700699991.0
2006-04-28 03:00:00,86.335,86.37,86.265,86.274,5599599996.0
2006-04-28 03:30:00,86.3,86.347,86.217,86.287,5369999987.0
2006-04-28 04:00:00,86.285,86.338,86.251,86.298,5319299995.0
2006-04-28 04:30:00,86.294,86.376,86.249,86.278,5560299988.0
2006-04-28 05:00:00,86.272,86.315,86.23,86.305,5768899993.0
2006-04-28 05:30:00,86.298,86.365,86.244,86.312,5470799998.0
2006-04-28 06:00:00,86.309,86.351,86.272,86.32,5836099998.0
2006-04-28 06:30:00,86.316,86.328,86.224,86.252,5667699973.0
2006-04-28 07:00:00,86.236,86.294,86.225,86.268,5254299995.0
2006-04-28 07:30:00,86.273,86.294,86.122,86.123,6106299971.0
2006-04-28 08:00:00,86.137,86.159,86.001,86.079,5690099985.0
2006-04-28 08:30:00,86.059,86.315,86.058,86.147,5253299985.0
2006-04-28 09:00:00,86.138,86.262,86.129,86.246,5377699967.0
2006-04-28 09:30:00,86.235,86.293,86.168,86.249,5431399995.0
2006-04-28 10:00:00,86.243,86.307,86.185,86.221,5119299998.0
2006-04-28 10:30:00,86.222,86.241,86.134,86.176,6079900007.0
2006-04-28 11:00:00,86.181,86.23,86.151,86.177,5226500002.0
2006-04-28 11:30:00,86.18,86.37,86.143,86.363,6286999979.0
2006-04-28 12:00:00,86.358,86.378,86.251,86.311,5614099990.0
2006-04-28 12:30:00,86.303,86.315,86.201,86.218,5584699991.0
2006-04-28 13:00:00,86.196,86.325,86.186,86.315,5634799990.0
2006-04-28 13:30:00,86.281,86.376,86.271,86.308,6070500001.0
2006-04-28 14:00:00,86.323,86.392,86.279,86.335,5542999992.0
2006-04-28 14:30:00,86.332,86.376,86.221,86.368,5614999989.0
2006-04-28 15:00:00,86.37,86.458,86.316,86.388,5869099988.0
2006-04-28 15:30:00,86.395,86.419,86.235,86.354,5474199987.0
2006-04-28 16:00:00,86.356,86.364,86.197,86.239,5624099990.0
2006-04-28 16:30:00,86.234,86.625,86.23,86.599,5077300000.0
2006-04-28 17:00:00,86.576,86.591,86.298,86.367,5456399991.0
2006-04-28 17:30:00,86.367,86.437,86.256,86.346,5582600003.0
2006-04-28 18:00:00,86.29,86.4,86.216,86.282,44518799958.0
2006-04-28 18:30:00,86.282,86.514,86.233,86.468,29482799919.0
2006-04-28 19:00:00,86.47,86.523,86.296,86.383,18335999956.0
2006-04-28 19:30:00,86.398,86.399,86.288,86.315,17720699969.0
2006-04-28 20:00:00,86.318,86.414,86.263,86.4,18696499970.0
2006-04-28 20:30:00,86.394,86.425,86.319,86.375,25563999970.0
2006-04-28 21:00:00,86.366,86.438,86.31,86.363,21151499933.0
2006-04-28 21:30:00,86.346,86.461,86.335,86.461,11698699967.0
2006-04-28 22:00:00,86.451,86.499,86.406,86.425,11042499963.0
2006-04-28 22:30:00,86.411,86.455,86.314,86.314,9683799966.0
2006-04-28 23:00:00,86.47,86.54,86.37,86.45,8826299946.0
2006-04-28 23:30:00,86.43,86.47,86.34,86.42,4903499970.0
2006-04-30 23:00:00,86.305,86.305,86.132,86.183,6167499976.0
2006-04-30 23:30:00,86.195,86.243,86.082,86.171,6317799957.0
2006-05-01 00:00:00,86.179,86.26,86.087,86.193,5746999974.0
2006-05-01 00:30:00,86.192,86.271,86.155,86.211,6210299967.0
2006-05-01 01:00:00,86.204,86.336,86.078,86.11,6046499985.0
2006-05-01 01:30:00,86.127,86.209,86.101,86.184,6132499980.0
2006-05-01 02:00:00,86.207,86.271,86.181,86.228,5499099991.0
2006-05-01 02:30:00,86.249,86.249,86.083,86.122,6087499993.0
2006-05-01 03:00:00,86.116,86.146,85.995,85.998,5464799981.0
2006-05-01 03:30:00,86.023,86.082,85.966,86.064,5807199990.0
2006-05-01 04:00:00,86.052,86.078,85.797,85.878,4976099995.0
2006-05-01 04:30:00,85.897,85.905,85.824,85.846,5632599980.0
2006-05-01 05:00:00,85.853,85.927,85.836,85.905,6029600002.0
2006-05-01 05:30:00,85.914,85.929,85.851,85.903,5017399999.0
2006-05-01 06:00:00,85.879,85.994,85.867,85.917,5928699972.0
2006-05-01 06:30:00,85.91,85.95,85.847,85.933,5734899980.0
2006-05-01 07:00:00,85.931,85.953,85.851,85.953,5689899986.0
2006-05-01 07:30:00,85.952,86.14,85.934,86.044,5617499990.0
2006-05-01 08:00:00,86.068,86.075,85.856,85.9,5649300006.0
2006-05-01 08:30:00,85.904,85.938,85.815,85.862,5461799988.0
2006-05-01 09:00:00,85.843,85.899,85.756,85.77,5447499995.0
2006-05-01 09:30:00,85.791,85.906,85.78,85.887,5708499976.0
2006-05-01 10:00:00,85.863,85.912,85.804,85.861,5277599995.0
2006-05-01 10:30:00,85.861,86.012,85.845,85.954,5930799976.0
2006-05-01 11:00:00,85.957,85.957,85.885,85.914,5439799997.0
2006-05-01 11:30:00,85.912,85.994,85.864,85.888,5630200000.0
2006-05-01 12:00:00,85.864,85.912,85.828,85.884,5716399989.0
2006-05-01 12:30:00,85.902,85.938,85.831,85.923,5677799970.0
2006-05-01 13:00:00,85.91,86.019,85.889,85.928,5887299984.0
2006-05-01 13:30:00,85.925,86.043,85.918,85.992,5962300009.0
2006-05-01 14:00:00,86.002,86.072,85.938,85.959,5779399987.0
2006-05-01 14:30:00,85.976,86.013,85.709,85.78,5360299978.0
2006-05-01 15:00:00,85.793,85.962,85.747,85.935,6017999982.0
2006-05-01 15:30:00,85.91,85.932,85.747,85.862,5701799978.0
2006-05-01 16:00:00,85.885,85.993,85.776,85.782,5106199989.0
2006-05-01 16:30:00,85.791,85.955,85.775,85.926,5906899999.0
2006-05-01 17:00:00,85.927,86.03,85.847,86.03,5724199978.0
2006-05-01 17:30:00,86.029,86.06,85.921,85.952,5821099979.0
2006-05-01 18:00:00,85.906,86.05,85.879,86.018,46253999900.0
2006-05-01 18:30:00,85.998,86.143,85.985,86.129,30213099961.0
2006-05-01 19:00:00,86.113,86.151,86.008,86.127,19563799923.0
2006-05-01 19:30:00,86.132,86.293,86.109,86.274,17581399981.0
2006-05-01 20:00:00,86.283,86.295,86.132,86.184,18970299945.0
2006-05-01 20:30:00,86.211,86.243,86.117,86.186,25639199939.0
2006-05-01 21:00:00,86.203,86.328,86.152,86.186,21273699950.0
2006-05-01 21:30:00,86.166,86.261,85.942,85.961,10601599986.0
2006-05-01 22:00:00,85.955,86.095,85.914,86.076,10402799990.0
2006-05-01 22:30:00,86.087,86.095,85.998,86.05,9650499998.0
2006-05-01 23:00:00,86.078,86.197,85.983,86.038,6005099989.0
2006-05-01 23:30:00,86.041,86.103,85.82,85.906,5535599977.0
2006-05-02 00:00:00,85.95,86.053,85.896,85.968,6379999987.0
2006-05-02 00:30:00,85.994,86.052,85.904,85.956,5930699991.0
2006-05-02 01:00:00,85.953,86.069,85.933,85.966,5530299990.0
2006-05-02 01:30:00,85.963,86.078,85.94,85.99,6361999988.0
2006-05-02 02:00:00,85.992,86.166,85.956,86.139,6193199973.0
2006-05-02 02:30:00,86.167,86.167,86.044,86.096,5843299991.0
2006-05-02 03:00:00,86.101,86.109,86.01,86.056,5261199983.0
2006-05-02 03:30:00,86.048,86.078,85.975,86.027,5407499969.0
2006-05-02 04:00:00,86.002,86.053,85.889,85.903,6199199981.0
2006-05-02 04:30:00,85.902,85.946,85.857,85.923,6058799991.0
2006-05-02 05:00:00,85.917,85.948,85.828,85.885,5798100000.0
2006-05-02 05:30:00,85.877,85.899,85.817,85.882,5325199997.0
2006-05-02 06:00:00,85.879,85.926,85.843,85.88,5262599993.0
2006-05-02 06:30:00,85.878,86.058,85.869,86.003,5854599988.0
2006-05-02 07:00:00,86.001,86.058,85.939,85.988,5549999985.0
2006-05-02 07:30:00,85.989,86.022,85.911,85.971,5587300005.0
2006-05-02 08:00:00,85.981,86.035,85.91,85.969,5477499980.0
2006-05-02 08:30:00,85.97,86.107,85.946,86.039,5645499987.0
2006-05-02 09:00:00,86.025,86.192,85.992,86.184,5481299981.0
2006-05-02 09:30:00,86.176,86.248,86.12,86.129,5166799989.0
2006-05-02 10:00:00,86.135,86.199,86.065,86.164,5895999986.0
2006-05-02 10:30:00,86.162,86.245,86.159,86.207,5945899989.0
2006-05-02 11:00:00,86.215,86.242,86.082,86.17,5515099995.0
2006-05-02 11:30:00,86.152,86.298,86.124,86.27,6138199996.0
2006-05-02 12:00:00,86.265,86.421,86.224,86.402,6143500002.0
2006-05-02 12:30:00,86.391,86.426,86.314,86.379,5850099992.0
2006-05-02 13:00:00,86.396,86.488,86.331,86.359,5522799998.0
2006-05-02 13:30:00,86.358,86.441,86.339,86.405,6000699980.0
2006-05-02 14:00:00,86.413,86.428,86.168,86.207,5274399988.0
2006-05-02 14:30:00,86.199,86.354,86.171,86.332,5459399993.0
2006-05-02 15:00:00,86.329,86.424,86.304,86.385,5857299975.0
2006-05-02 15:30:00,86.377,86.384,86.276,86.36,5814199981.0
2006-05-02 16:00:00,86.35,86.532,86.308,86.468,5403199988.0
2006-05-02 16:30:00,86.452,86.477,86.277,86.281,5234799992.0
2006-05-02 17:00:00,86.295,86.393,86.259,86.299,5747299992.0
2006-05-02 17:30:00,86.288,86.423,86.282,86.389,5622499980.0
2006-05-02 18:00:00,86.335,86.44,86.259,86.318,45091399895.0
2006-05-02 18:30:00,86.313,86.356,86.234,86.355,29133699918.0
2006-05-02 19:00:00,86.357,86.434,86.324,86.368,19069099983.0
2006-05-02 19:30:00,86.369,86.394,86.197,86.237,17687299967.0
2006-05-02 20:00:00,86.224,86.254,86.092,86.098,19016999967.0
2006-05-02 20:30:00,86.125,86.208,86.079,86.18,25307899942.0
2006-05-02 21:00:00,86.185,86.223,86.143,86.191,21529599971.0
2006-05-02 21:30:00,86.165,86.296,86.152,86.277,11117599978.0
2006-05-02 22:00:00,86.28,86.337,86.231,86.314,10008400000.0
2006-05-02 22:30:00,86.308,86.337,86.242,86.242,9294599985.0
2006-05-02 23:00:00,86.332,86.362,86.184,86.184,6385099976.0
2006-05-02 23:30:00,86.198,86.332,86.171,86.2,6302199974.0
2006-05-03 00:00:00,86.213,86.23,86.122,86.171,6189099984.0
2006-05-03 00:30:00,86.156,86.21,86.075,86.18,5948199995.0
2006-05-03 01:00:00,86.187,86.287,86.128,86.224,5642399983.0
2006-05-03 01:30:00,86.339,86.753,86.339,86.669,6103799995.0
2006-05-03 02:00:00,86.695,86.753,86.611,86.665,6015399975.0
2006-05-03 02:30:00,86.699,86.803,86.678,86.79,5511099986.0
2006-05-03 03:00:00,86.778,86.823,86.705,86.74,5802899997.0
2006-05-03 03:30:00,86.744,86.779,86.653,86.719,5535799984.0
2006-05-03 04:00:00,86.702,86.864,86.693,86.825,5721800013.0
2006-05-03 04:30:00,86.85,86.894,86.793,86.823,6384499990.0
2006-05-03 05:00:00,86.845,86.872,86.719,86.763,5705399995.0
2006-05-03 05:30:00,86.768,86.772,86.696,86.715,5672299992.0
2006-05-03 06:00:00,86.73,86.777,86.695,86.747,5700099990.0
2006-05-03 06:30:00,86.758,86.802,86.708,86.735,5326000006.0
2006-05-03 07:00:00,86.716,86.78,86.685,86.761,5751899988.0
2006-05-03 07:30:00,86.766,86.855,86.697,86.855,5471899987.0
2006-05-03 08:00:00,86.866,86.942,86.758,86.827,5760199983.0
2006-05-03 08:30:00,86.823,86.831,86.678,86.771,5704699997.0
2006-05-03 09:00:00,86.759,86.946,86.759,86.942,5585399987.0
2006-05-03 09:30:00,86.938,87.038,86.817,87.035,6021599989.0
2006-05-03 10:00:00,87.017,87.125,86.926,87.027,5296599990.0
2006-05-03 10:30:00,87.025,87.337,87.006,87.286,5929499991.0
2006-05-03 11:00:00,87.292,87.364,87.209,87.245,5099299989.0
2006-05-03 11:30:00,87.219,87.394,87.182,87.385,6478899983.0
2006-05-03 12:00:00,87.362,87.454,87.3,87.396,6215199976.0
2006-05-03 12:30:00,87.381,87.385,87.152,87.204,5659599988.0
2006-05-03 13:00:00,87.222,87.345,87.205,87.332,5698299985.0
2006-05-03 13:30:00,87.322,87.424,87.318,87.393,5737699997.0
2006-05-03 14:00:00,87.412,87.417,87.207,87.262,5589099991.0
2006-05-03 14:30:00,87.255,87.273,87.151,87.183,5264399997.0
2006-05-03 15:00:00,87.191,87.316,87.144,87.316,5709199985.0
2006-05-03 15:30:00,87.286,87.333,87.182,87.242,5579599983.0
2006-05-03 16:00:00,87.237,87.394,87.156,87.282,5920299993.0
2006-05-03 16:30:00,87.272,87.38,87.135,87.363,6541399994.0
2006-05-03 17:00:00,87.368,87.414,87.247,87.325,5732299976.0
2006-05-03 17:30:00,87.311,87.435,87.263,87.41,5726000002.0
2006-05-03 18:00:00,87.399,87.5,87.339,87.457,45934199964.0
2006-05-03 18:30:00,87.432,87.471,87.349,87.463,29793099914.0
2006-05-03 19:00:00,87.446,87.502,87.354,87.487,19187299963.0
2006-05-03 19:30:00,87.502,87.531,87.423,87.47,17207999952.0
2006-05-03 20:00:00,87.476,87.544,87.4,87.53,19161999983.0
2006-05-03 20:30:00,87.537,87.577,87.409,87.518,25815199957.0
2006-05-03 21:00:00,87.53,87.577,87.475,87.542,20179299977.0
2006-05-03 21:30:00,87.528,87.605,87.492,87.523,11034599987.0
2006-05-03 22:00:00,87.507,87.575,87.497,87.523,10651199982.0
2006-05-03 22:30:00,87.513,87.554,87.417,87.425,9952499978.0
2006-05-03 23:00:00,87.517,87.611,87.418,87.458,6204699985.0
2006-05-03 23:30:00,87.499,87.531,87.426,87.479,5809899975.0
2006-05-04 00:00:00,87.507,87.51,87.361,87.454,5856100008.0
2006-05-04 00:30:00,87.436,87.479,87.312,87.41,6015699985.0
2006-05-04 01:00:00,87.415,87.478,87.325,87.367,5579000002.0
2006-05-04 01:30:00,87.36,87.48,87.315,87.443,5769200003.0
2006-05-04 02:00:00,87.451,87.465,87.345,87.393,5643099977.0
2006-05-04 02:30:00,87.41,87.425,87.359,87.385,5569099992.0
2006-05-04 03:00:00,87.392,87.426,87.326,87.343,5462599986.0
2006-05-04 03:30:00,87.337,87.389,87.286,87.349,5961899988.0
2006-05-04 04:00:00,87.348,87.391,87.285,87.343,5060699989.0
2006-05-04 04:30:00,87.363,87.401,87.314,87.355,5715299992.0
2006-05-04 05:00:00,87.35,87.391,87.318,87.353,5701299967.0
2006-05-04 05:30:00,87.361,87.42,87.313,87.407,5381299999.0
2006-05-04 06:00:00,87.404,87.545,87.358,87.452,5409699975.0
2006-05-04 06:30:00,87.444,87.496,87.354,87.438,5409599987.0
2006-05-04 07:00:00,87.42,87.468,87.343,87.378,5277699985.0
2006-05-04 07:30:00,87.374,87.467,87.357,87.384,5600499997.0
2006-05-04 08:00:00,87.4,87.554,87.356,87.373,5881500002.0
2006-05-04 08:30:00,87.386,87.445,87.272,87.295,6019399969.0
2006-05-04 09:00:00,87.279,87.385,87.236,87.236,5510799997.0
2006-05-04 09:30:00,87.236,87.324,87.145,87.167,5300199981.0
2006-05-04 10:00:00,87.18,87.37,87.18,87.346,5698299968.0
2006-05-04 10:30:00,87.358,87.431,87.329,87.395,5863700007.0
2006-05-04 11:00:00,87.396,87.408,87.278,87.317,5861999994.0
2006-05-04 11:30:00,87.299,87.345,87.258,87.297,6192099995.0
2006-05-04 12:00:00,87.295,87.479,87.273,87.458,5742099992.0
2006-05-04 12:30:00,87.451,87.588,87.391,87.587,6217699987.0
2006-05-04 13:00:00,87.59,87.593,87.414,87.447,5867499989.0
2006-05-04 13:30:00,87.438,87.56,87.408,87.455,6058999998.0
2006-05-04 14:00:00,87.465,87.634,87.457,87.633,6368999986.0
2006-05-04 14:30:00,87.637,87.68,87.381,87.425,5417699994.0
2006-05-04 15:00:00,87.432,87.531,87.399,87.487,5929199998.0
2006-05-04 15:30:00,87.482,87.7,87.449,87.685,5775799972.0
2006-05-04 16:00:00,87.667,87.697,87.581,87.6,5554799987.0
2006-05-04 16:30:00,87.591,87.704,87.569,87.637,5671099999.0
2006-05-04 17:00:00,87.625,87.64,87.496,87.566,5783400000.0
2006-05-04 17:30:00,87.553,87.631,87.451,87.621,5969399997.0
2006-05-04 18:00:00,87.608,87.66,87.498,87.576,44238999879.0
2006-05-04 18:30:00,87.563,87.596,87.495,87.587,28840799924.0
2006-05-04 19:00:00,87.594,87.604,87.465,87.563,19427599930.0
2006-05-04 19:30:00,87.566,87.699,87.482,87.628,17687799979.0
2006-05-04 20:00:00,87.623,87.681,87.566,87.622,19277199963.0
2006-05-04 20:30:00,87.635,87.668,87.539,87.55,25205699970.0
2006-05-04 21:00:00,87.569,87.584,87.506,87.559,21240399969.0
2006-05-04 21:30:00,87.552,87.679,87.51,87.653,10806199965.0
2006-05-04 22:00:00,87.67,87.67,87.589,87.628,10159799974.0
2006-05-04 22:30:00,87.627,87.683,87.59,87.64,9564099963.0
2006-05-04 23:00:00,87.665,87.683,87.484,87.539,6231100004.0
2006-05-04 23:30:00,87.543,87.735,87.519,87.606,5891299994.0
2006-05-05 00:00:00,87.614,87.633,87.475,87.526,5966999999.0
2006-05-05 00:30:00,87.513,87.543,87.375,87.5,5809299976.0
2006-05-05 01:00:00,87.504,87.566,87.447,87.515,5621199993.0
2006-05-05 01:30:00,87.501,87.588,87.42,87.446,5810799988.0
2006-05-05 02:00:00,87.455,87.535,87.434,87.467,5861399982.0
2006-05-05 02:30:00,87.477,87.508,87.384,87.468,5566599976.0
2006-05-05 03:00:00,87.448,87.524,87.424,87.493,5537700013.0
2006-05-05 03:30:00,87.489,87.512,87.242,87.277,5575099990.0
2006-05-05 04:00:00,87.278,87.35,87.21,87.262,5421799972.0
2006-05-05 04:30:00,87.276,87.375,87.276,87.338,5805399981.0
2006-05-05 05:00:00,87.353,87.4,87.321,87.385,5762099989.0
2006-05-05 05:30:00,87.387,87.389,87.311,87.364,4810800002.0
2006-05-05 06:00:00,87.384,87.407,87.318,87.355,5328399999.0
2006-05-05 06:30:00,87.335,87.423,87.325,87.39,5232999994.0
2006-05-05 07:00:00,87.386,87.401,87.318,87.323,5639900016.0
2006-05-05 07:30:00,87.332,87.385,87.295,87.345,6154199978.0
2006-05-05 08:00:00,87.35,87.372,87.249,87.286,5401199980.0
2006-05-05 08:30:00,87.275,87.352,87.231,87.343,6213299993.0
2006-05-05 09:00:00,87.322,87.418,87.31,87.379,5097299993.0
2006-05-05 09:30:00,87.399,87.525,87.381,87.435,5103499978.0
2006-05-05 10:00:00,87.415,87.543,87.415,87.51,5558299994.0
2006-05-05 10:30:00,87.528,87.627,87.486,87.624,5949999986.0
2006-05-05 11:00:00,87.6,87.617,87.446,87.541,5481400004.0
2006-05-05 11:30:00,87.543,87.554,87.47,87.542,6179799984.0
2006-05-05 12:00:00,87.529,87.6,87.465,87.56,5679100011.0
2006-05-05 12:30:00,87.536,87.628,87.523,87.598,5346199992.0
2006-05-05 13:00:00,87.589,87.635,87.55,87.614,5291599997.0
2006-05-05 13:30:00,87.61,87.633,87.533,87.584,6311400001.0
2006-05-05 14:00:00,87.612,87.732,87.572,87.635,5652900004.0
2006-05-05 14:30:00,87.613,87.645,87.342,87.439,5088099982.0
2006-05-05 15:00:00,87.415,87.467,87.047,87.17,5834799991.0
2006-05-05 15:30:00,87.143,87.189,86.909,86.97,5826199987.0
2006-05-05 16:00:00,86.968,86.968,86.706,86.716,5356900005.0
2006-05-05 16:30:00,86.713,86.744,86.563,86.568,6404099997.0
2006-05-05 17:00:00,86.575,86.636,86.479,86.539,5230999985.0
2006-05-05 17:30:00,86.539,86.658,86.472,86.612,5886700002.0
2006-05-05 18:00:00,86.595,86.76,86.535,86.632,45286699907.0
2006-05-05 18:30:00,86.623,86.736,86.607,86.699,29225699952.0
2006-05-05 19:00:00,86.704,86.73,86.565,86.584,18737099951.0
2006-05-05 19:30:00,86.59,86.674,86.574,86.637,19165699946.0
2006-05-05 20:00:00,86.656,86.672,86.577,86.646,18946099937.0
2006-05-05 20:30:00,86.658,86.829,86.632,86.817,24797899945.0
2006-05-05 21:00:00,86.823,86.836,86.739,86.777,20863799937.0
2006-05-05 21:30:00,86.758,86.818,86.746,86.777,11232099962.0
2006-05-05 22:00:00,86.771,86.867,86.731,86.863,10597899974.0
2006-05-05 22:30:00,86.859,86.887,86.732,86.83,9547899964.0
2006-05-05 23:00:00,86.94,87.01,86.8,86.8,3983399964.0
2006-05-05 23:30:00,86.94,86.94,86.9,86.93,663899994.0
2006-05-07 23:00:00,86.724,86.753,86.403,86.488,6075799964.0
2006-05-07 23:30:00,86.49,86.701,86.415,86.421,6176999975.0
2006-05-08 00:00:00,86.434,86.597,86.406,86.597,5739199983.0
2006-05-08 00:30:00,86.587,86.59,86.505,86.54,5409699974.0
2006-05-08 01:00:00,86.558,86.634,86.524,86.54,5755899984.0
2006-05-08 01:30:00,86.534,86.565,86.445,86.555,5831999977.0
2006-05-08 02:00:00,86.557,86.649,86.516,86.585,5932799992.0
2006-05-08 02:30:00,86.59,86.59,86.117,86.167,5699699985.0
2006-05-08 03:00:00,86.134,86.178,86.05,86.141,6251599976.0
2006-05-08 03:30:00,86.124,86.257,86.078,86.147,5003799989.0
2006-05-08 04:00:00,86.133,86.157,86.01,86.031,5344299986.0
2006-05-08 04:30:00,86.027,86.111,86.015,86.04,6505099979.0
2006-05-08 05:00:00,86.037,86.101,85.986,86.06,5773299977.0
2006-05-08 05:30:00,86.077,86.11,86.023,86.1,5451700004.0
2006-05-08 06:00:00,86.1,86.123,85.954,86.025,5471699997.0
2006-05-08 06:30:00,86.022,86.116,85.993,86.095,5552299970.0
2006-05-08 07:00:00,86.083,86.095,86.03,86.057,5730299979.0
2006-05-08 07:30:00,86.077,86.111,86.02,86.075,5305299993.0
2006-05-08 08:00:00,86.072,86.183,86.041,86.142,5332299967.0
2006-05-08 08:30:00,86.132,86.251,86.026,86.085,5838099988.0
2006-05-08 09:00:00,86.096,86.098,85.865,85.892,5617499989.0
2006-05-08 09:30:00,85.905,86.064,85.879,85.914,5658599982.0
2006-05-08 10:00:00,85.886,85.921,85.73,85.853,5179000008.0
2006-05-08 10:30:00,85.838,86.011,85.836,85.989,6044099977.0
2006-05-08 11:00:00,85.996,86.042,85.891,85.929,5135699985.0
2006-05-08 11:30:00,85.945,86.036,85.914,86.0,5703399999.0
2006-05-08 12:00:00,85.999,86.01,85.768,85.785,5361299995.0
2006-05-08 12:30:00,85.751,85.857,85.7,85.753,5585599987.0
2006-05-08 13:00:00,85.743,85.911,85.676,85.85,5791899985.0
2006-05-08 13:30:00,85.812,85.929,85.745,85.929,5931699981.0
2006-05-08 14:00:00,85.958,86.009,85.829,85.888,5850199987.0
2006-05-08 14:30:00,85.9,85.916,85.759,85.795,5298200007.0
2006-05-08 15:00:00,85.778,85.836,85.726,85.797,5530299990.0
2006-05-08 15:30:00,85.783,85.813,85.686,85.719,6020399987.0
2006-05-08 16:00:00,85.717,85.843,85.661,85.713,6059499986.0
2006-05-08 16:30:00,85.713,85.736,85.6,85.678,5559900003.0
2006-05-08 17:00:00,85.701,85.771,85.641,85.723,5678299977.0
2006-05-08 17:30:00,85.732,85.828,85.69,85.823,5858399994.0
2006-05-08 18:00:00,85.78,85.88,85.709,85.832,44889799900.0
2006-05-08 18:30:00,85.798,85.854,85.713,85.763,29868199979.0
2006-05-08 19:00:00,85.762,85.778,85.699,85.76,18655199953.0
2006-05-08 19:30:00,85.753,85.793,85.721,85.755,17476899971.0
2006-05-08 20:00:00,85.746,85.808,85.696,85.715,18098799966.0
2006-05-08 20:30:00,85.727,85.846,85.695,85.822,25513899990.0
2006-05-08 21:00:00,85.815,85.909,85.789,85.853,21019399966.0
2006-05-08 21:30:00,85.85,85.867,85.769,85.788,10901799990.0
2006-05-08 22:00:00,85.786,85.811,85.727,85.787,10467299978.0
2006-05-08 22:30:00,85.785,85.798,85.689,85.744,9560899974.0
2006-05-08 23:00:00,85.763,85.858,85.67,85.837,5831099986.0
2006-05-08 23:30:00,85.837,85.868,85.741,85.76,5314299984.0
2006-05-09 00:00:00,85.769,85.812,85.716,85.788,5490799994.0
2006-05-09 00:30:00,85.771,85.849,85.721,85.809,5051599978.0
2006-05-09 01:00:00,85.825,85.89,85.785,85.793,5245499996.0
2006-05-09 01:30:00,85.799,85.886,85.738,85.871,6273799989.0
2006-05-09 02:00:00,85.853,85.869,85.648,85.648,5635499995.0
2006-05-09 02:30:00,85.656,85.67,85.536,85.627,5694399977.0
2006-05-09 03:00:00,85.614,85.726,85.603,85.614,5798199985.0
2006-05-09 03:30:00,85.627,85.766,85.597,85.749,5778399992.0
2006-05-09 04:00:00,85.75,85.783,85.662,85.715,5796999989.0
2006-05-09 04:30:00,85.756,85.803,85.707,85.776,5880699985.0
2006-05-09 05:00:00,85.77,85.846,85.711,85.767,5663199999.0
2006-05-09 05:30:00,85.77,85.778,85.69,85.735,5795100004.0
2006-05-09 06:00:00,85.739,85.794,85.7,85.73,5634499976.0
2006-05-09 06:30:00,85.74,85.768,85.703,85.746,5575199989.0
2006-05-09 07:00:00,85.754,85.809,85.732,85.777,5580100013.0
2006-05-09 07:30:00,85.776,85.875,85.767,85.795,5220199993.0
2006-05-09 08:00:00,85.799,85.832,85.722,85.796,5381699982.0
2006-05-09 08:30:00,85.778,85.817,85.666,85.728,5939199982.0
2006-05-09 09:00:00,85.715,85.798,85.537,85.612,5497499989.0
2006-05-09 09:30:00,85.619,85.66,85.538,85.544,5697099988.0
2006-05-09 10:00:00,85.447,85.488,85.282,85.355,5237700001.0
2006-05-09 10:30:00,85.33,85.351,85.259,85.278,5865199987.0
2006-05-09 11:00:00,85.268,85.325,85.222,85.292,5605399984.0
2006-05-09 11:30:00,85.286,85.337,85.217,85.276,6099099994.0
2006-05-09 12:00:00,85.271,85.39,85.243,85.353,5950199979.0
2006-05-09 12:30:00,85.33,85.443,85.277,85.399,5219099979.0
2006-05-09 13:00:00,85.389,85.526,85.371,85.526,5617099996.0
2006-05-09 13:30:00,85.523,85.66,85.504,85.641,5675800000.0
2006-05-09 14:00:00,85.672,85.742,85.557,85.57,4979699972.0
2006-05-09 14:30:00,85.534,85.687,85.534,85.664,5304899984.0
2006-05-09 15:00:00,85.66,85.925,85.66,85.9,6144899993.0
2006-05-09 15:30:00,85.902,86.082,85.894,85.979,5363300024.0
2006-05-09 16:00:00,85.99,86.021,85.731,85.775,5706099984.0
2006-05-09 16:30:00,85.784,85.925,85.784,85.854,5443800007.0
2006-05-09 17:00:00,85.867,85.941,85.79,85.905,5166099993.0
2006-05-09 17:30:00,85.91,86.063,85.856,85.927,5724699994.0
2006-05-09 18:00:00,85.888,86.08,85.888,85.963,47432299878.0
2006-05-09 18:30:00,85.958,86.006,85.883,85.883,29743399908.0
2006-05-09 19:00:00,85.892,85.951,85.809,85.896,19117099982.0
2006-05-09 19:30:00,85.889,86.046,85.874,85.928,18537099984.0
2006-05-09 20:00:00,85.948,85.996,85.854,85.964,18758999967.0
2006-05-09 20:30:00,85.954,85.982,85.879,85.956,24902899936.0
2006-05-09 21:00:00,85.932,85.969,85.877,85.936,21394899948.0
2006-05-09 21:30:00,85.931,85.998,85.88,85.905,10698699983.0
2006-05-09 22:00:00,85.889,85.955,85.832,85.938,10575799990.0
2006-05-09 22:30:00,85.937,85.942,85.796,85.817,9532299973.0
2006-05-09 23:00:00,85.902,85.935,85.812,85.85,6213999987.0
2006-05-09 23:30:00,85.869,85.99,85.801,85.987,5639599980.0
2006-05-10 00:00:00,86.0,86.0,85.9,85.946,5809299995.0
2006-05-10 00:30:00,85.934,85.97,85.879,85.902,5403699966.0
2006-05-10 01:00:00,85.885,85.915,85.707,85.818,5836599975.0
2006-05-10 01:30:00,85.817,85.903,85.724,85.853,5752800000.0
2006-05-10 02:00:00,85.869,85.9,85.796,85.845,6316299962.0
2006-05-10 02:30:00,85.869,86.019,85.836,85.947,5386599984.0
2006-05-10 03:00:00,85.963,85.994,85.786,85.796,5825999999.0
2006-05-10 03:30:00,85.818,85.865,85.759,85.802,5977100006.0
2006-05-10 04:00:00,85.798,85.903,85.771,85.861,4767599986.0
2006-05-10 04:30:00,85.851,85.905,85.822,85.858,5747700000.0
2006-05-10 05:00:00,85.878,85.884,85.748,85.766,5958799987.0
2006-05-10 05:30:00,85.772,85.807,85.615,85.65,5560199994.0
2006-05-10 06:00:00,85.659,85.795,85.615,85.731,5959999976.0
2006-05-10 06:30:00,85.726,85.753,85.689,85.712,4949099991.0
2006-05-10 07:00:00,85.712,85.763,85.647,85.706,5564999973.0
2006-05-10 07:30:00,85.698,85.715,85.539,85.609,5944999990.0
2006-05-10 08:00:00,85.603,85.662,85.511,85.567,5869199981.0
2006-05-10 08:30:00,85.556,85.575,85.465,85.51,5677999988.0
2006-05-10 09:00:00,85.525,85.595,85.506,85.538,5212299991.0
2006-05-10 09:30:00,85.537,85.613,85.508,85.572,5673399998.0
2006-05-10 10:00:00,85.563,85.595,85.486,85.557,5115399989.0
2006-05-10 10:30:00,85.546,85.571,85.315,85.322,6071500003.0
2006-05-10 11:00:00,85.319,85.364,85.196,85.245,5341399995.0
2006-05-10 11:30:00,85.247,85.356,85.224,85.324,6091599987.0
2006-05-10 12:00:00,85.344,85.365,85.208,85.273,5941199981.0
2006-05-10 12:30:00,85.266,85.394,85.24,85.368,5255799997.0
2006-05-10 13:00:00,85.345,85.505,85.32,85.41,6718999984.0
2006-05-10 13:30:00,85.415,85.75,85.396,85.7,5943300012.0
2006-05-10 14:00:00,85.718,85.746,85.605,85.658,5073899994.0
2006-05-10 14:30:00,85.645,85.725,85.62,85.701,5024699984.0
2006-05-10 15:00:00,85.711,85.791,85.634,85.73,5659599991.0
2006-05-10 15:30:00,85.71,85.746,85.579,85.65,6351199973.0
2006-05-10 16:00:00,85.622,85.814,85.597,85.68,5555899979.0
2006-05-10 16:30:00,85.672,85.749,85.616,85.684,5166099997.0
2006-05-10 17:00:00,85.703,85.747,85.623,85.733,5297899994.0
2006-05-10 17:30:00,85.747,85.775,85.618,85.772,5756199985.0
2006-05-10 18:00:00,85.715,85.86,85.715,85.736,45789099975.0
2006-05-10 18:30:00,85.727,85.806,85.649,85.659,28935099907.0
2006-05-10 19:00:00,85.637,85.716,85.52,85.607,18768199965.0
2006-05-10 19:30:00,85.622,85.667,85.575,85.607,17757399954.0
2006-05-10 20:00:00,85.611,85.689,85.385,85.512,19559200000.0
2006-05-10 20:30:00,85.544,85.648,85.408,85.543,24485399944.0
2006-05-10 21:00:00,85.545,85.587,85.378,85.465,21207299960.0
2006-05-10 21:30:00,85.463,85.514,85.431,85.438,11645199977.0
2006-05-10 22:00:00,85.454,85.661,85.446,85.465,10878999998.0
2006-05-10 22:30:00,85.468,85.547,85.425,85.538,10016099977.0
2006-05-10 23:00:00,85.541,85.6,85.451,85.5,6342699971.0
2006-05-10 23:30:00,85.489,85.594,85.413,85.581,5478799976.0
2006-05-11 00:00:00,85.585,85.629,85.557,85.605,6084899977.0
2006-05-11 00:30:00,85.582,85.743,85.567,85.743,5503500005.0
2006-05-11 01:00:00,85.715,85.728,85.572,85.647,5196699992.0
2006-05-11 01:30:00,85.634,85.753,85.55,85.689,5466499998.0
2006-05-11 02:00:00,85.688,85.772,85.597,85.673,6075699988.0
2006-05-11 02:30:00,85.701,85.705,85.568,85.61,5745699992.0
2006-05-11 03:00:00,85.625,85.672,85.472,85.57,5566799981.0
2006-05-11 03:30:00,85.597,85.679,85.5,85.553,5120500013.0
2006-05-11 04:00:00,85.565,85.604,85.505,85.535,5708599987.0
2006-05-11 04:30:00,85.538,85.628,85.503,85.617,6224199975.0
2006-05-11 05:00:00,85.623,85.757,85.531,85.718,5887099999.0
2006-05-11 05:30:00,85.703,85.743,85.511,85.525,5559699994.0
2006-05-11 06:00:00,85.496,85.571,85.478,85.52,5472499993.0
2006-05-11 06:30:00,85.54,85.67,85.511,85.652,5517199998.0
2006-05-11 07:00:00,85.667,85.696,85.592,85.612,5434299988.0
2006-05-11 07:30:00,85.593,85.868,85.593,85.751,5122499967.0
2006-05-11 08:00:00,85.741,85.845,85.694,85.81,5694799987.0
2006-05-11 08:30:00,85.8,85.828,85.691,85.749,5929599987.0
2006-05-11 09:00:00,85.739,85.901,85.584,85.834,5468299991.0
2006-05-11 09:30:00,85.809,85.901,85.744,85.843,5875299989.0
2006-05-11 10:00:00,85.841,85.87,85.71,85.866,5030499981.0
2006-05-11 10:30:00,85.851,85.943,85.817,85.897,5686400003.0
2006-05-11 11:00:00,85.897,85.993,85.842,85.95,5628400000.0
2006-05-11 11:30:00,85.959,85.976,85.862,85.873,6023100015.0
2006-05-11 12:00:00,85.862,85.897,85.746,85.864,5867199974.0
2006-05-11 12:30:00,85.851,85.86,85.675,85.699,5682399971.0
2006-05-11 13:00:00,85.702,85.814,85.664,85.714,5541499996.0
2006-05-11 13:30:00,85.704,85.774,85.652,85.69,6122899991.0
2006-05-11 14:00:00,85.695,85.838,85.67,85.748,5323199990.0
2006-05-11 14:30:00,85.75,85.81,85.631,85.789,5529599984.0
2006-05-11 15:00:00,85.772,86.03,85.772,86.03,5583499990.0
2006-05-11 15:30:00,86.015,86.128,85.985,86.061,5558599998.0
2006-05-11 16:00:00,86.093,86.107,85.988,86.022,5948699992.0
2006-05-11 16:30:00,86.001,86.02,85.875,85.907,5527599992.0
2006-05-11 17:00:00,85.907,85.947,85.793,85.833,6052699987.0
2006-05-11 17:30:00,85.802,85.824,85.599,85.735,6036499972.0
2006-05-11 18:00:00,85.743,85.88,85.598,85.69,43656699859.0
2006-05-11 18:30:00,85.686,85.847,85.675,85.732,29269999988.0
2006-05-11 19:00:00,85.73,85.78,85.588,85.69,18869899974.0
2006-05-11 19:30:00,85.713,85.839,85.69,85.772,17561499999.0
2006-05-11 20:00:00,85.78,85.885,85.773,85.809,18431699945.0
2006-05-11 20:30:00,85.797,85.85,85.756,85.831,24885199984.0
2006-05-11 21:00:00,85.83,85.938,85.78,85.86,20825399960.0
2006-05-11 21:30:00,85.853,85.88,85.78,85.824,10149799984.0
2006-05-11 22:00:00,85.823,85.847,85.718,85.797,11406599982.0
2006-05-11 22:30:00,85.807,85.897,85.745,85.827,9758899992.0
2006-05-11 23:00:00,85.853,85.87,85.732,85.828,6180700001.0
2006-05-11 23:30:00,85.81,85.834,85.711,85.792,5907799991.0
2006-05-12 00:00:00,85.817,85.821,85.718,85.784,6012799985.0
2006-05-12 00:30:00,85.789,85.83,85.704,85.722,5619600007.0
2006-05-12 01:00:00,85.722,85.759,85.634,85.721,5960499985.0
2006-05-12 01:30:00,85.727,85.763,85.533,85.559,5418499994.0
2006-05-12 02:00:00,85.584,85.665,85.403,85.629,6145399992.0
2006-05-12 02:30:00,85.662,85.771,85.581,85.762,5691899984.0
2006-05-12 03:00:00,85.729,85.761,85.525,85.602,5446400002.0
2006-05-12 03:30:00,85.595,85.665,85.565,85.59,5776499985.0
2006-05-12 04:00:00,85.582,85.673,85.571,85.646,4981899987.0
2006-05-12 04:30:00,85.648,85.669,85.589,85.635,5914899984.0
2006-05-12 05:00:00,85.625,85.638,85.565,85.596,5789599987.0
2006-05-12 05:30:00,85.59,85.622,85.542,85.555,5426500011.0
2006-05-12 06:00:00,85.553,85.61,85.52,85.541,5234199984.0
2006-05-12 06:30:00,85.536,85.583,85.509,85.548,5726799971.0
2006-05-12 07:00:00,85.535,85.577,85.462,85.467,5426799986.0
2006-05-12 07:30:00,85.465,85.54,85.445,85.504,5770300018.0
2006-05-12 08:00:00,85.502,85.553,85.37,85.415,5500499964.0
2006-05-12 08:30:00,85.426,85.508,85.382,85.439,6003099990.0
2006-05-12 09:00:00,85.427,85.491,85.19,85.262,5372100001.0
2006-05-12 09:30:00,85.286,85.329,85.153,85.22,4919300002.0
2006-05-12 10:00:00,85.215,85.223,85.06,85.141,5615799994.0
2006-05-12 10:30:00,85.142,85.197,85.049,85.055,6066999965.0
2006-05-12 11:00:00,85.044,85.075,84.725,84.813,5690899999.0
2006-05-12 11:30:00,84.815,85.0,84.755,84.971,6959299976.0
2006-05-12 12:00:00,85.0,85.02,84.89,84.929,6214699986.0
2006-05-12 12:30:00,84.922,84.98,84.825,84.912,5660399989.0
2006-05-12 13:00:00,84.902,84.98,84.832,84.942,5582599975.0
2006-05-12 13:30:00,84.94,85.09,84.918,85.09,5747399985.0
2006-05-12 14:00:00,85.091,85.26,85.051,85.135,5764999982.0
2006-05-12 14:30:00,85.15,85.247,85.099,85.22,5395099977.0
2006-05-12 15:00:00,85.204,85.488,85.204,85.433,5914199967.0
2006-05-12 15:30:00,85.422,85.495,85.224,85.306,6102000000.0
2006-05-12 16:00:00,85.308,85.635,85.278,85.635,5443399999.0
2006-05-12 16:30:00,85.637,85.817,85.471,85.489,5721699990.0
2006-05-12 17:00:00,85.512,85.542,85.356,85.416,5926999978.0
2006-05-12 17:30:00,85.402,85.433,85.145,85.316,5740899996.0
2006-05-12 18:00:00,85.284,85.45,85.021,85.046,44660499916.0
2006-05-12 18:30:00,85.04,85.099,84.972,85.023,29239099931.0
2006-05-12 19:00:00,85.05,85.125,84.958,84.997,19021499995.0
2006-05-12 19:30:00,85.003,85.165,84.964,85.11,17509199975.0
2006-05-12 20:00:00,85.109,85.189,85.069,85.125,19106499958.0
2006-05-12 20:30:00,85.141,85.177,85.08,85.177,25710299929.0
2006-05-12 21:00:00,85.2,85.297,85.141,85.191,20685599952.0
2006-05-12 21:30:00,85.153,85.172,85.063,85.069,10941199998.0
2006-05-12 22:00:00,85.085,85.159,85.051,85.079,10424399971.0
2006-05-12 22:30:00,85.075,85.111,84.825,84.9,9649199976.0
2006-05-12 23:00:00,85.01,85.11,84.93,85.06,8498500092.0
2006-05-12 23:30:00,85.04,85.1,85.04,85.06,3325500036.0
2006-05-14 23:00:00,84.927,84.945,84.863,84.935,5864399989.0
2006-05-14 23:30:00,84.918,84.945,84.785,84.829,5183599992.0
2006-05-15 00:00:00,84.865,84.887,84.387,84.472,5778000001.0
2006-05-15 00:30:00,84.45,84.576,84.417,84.558,5138700003.0
2006-05-15 01:00:00,84.56,84.628,84.492,84.606,5982999994.0
2006-05-15 01:30:00,84.615,84.777,84.608,84.75,5682800002.0
2006-05-15 02:00:00,84.772,84.804,84.639,84.676,5578999987.0
2006-05-15 02:30:00,84.686,84.744,84.634,84.683,5856599968.0
2006-05-15 03:00:00,84.681,84.696,84.479,84.512,5718000005.0
2006-05-15 03:30:00,84.518,84.608,84.422,84.541,5884499995.0
2006-05-15 04:00:00,84.523,84.546,84.394,84.394,5257899985.0
2006-05-15 04:30:00,84.399,84.415,84.138,84.215,5813699999.0
2006-05-15 05:00:00,84.246,84.317,84.234,84.292,5934799997.0
2006-05-15 05:30:00,84.313,84.347,84.263,84.312,5203100005.0
2006-05-15 06:00:00,84.313,84.378,84.269,84.305,5485999982.0
2006-05-15 06:30:00,84.278,84.345,84.248,84.324,5466599998.0
2006-05-15 07:00:00,84.33,84.481,84.307,84.411,5595399975.0
2006-05-15 07:30:00,84.408,84.416,84.304,84.4,5278399994.0
2006-05-15 08:00:00,84.396,84.48,84.195,84.26,5413999976.0
2006-05-15 08:30:00,84.259,84.344,83.966,83.984,5346299991.0
2006-05-15 09:00:00,83.977,84.082,83.957,84.04,5285799997.0
2006-05-15 09:30:00,84.024,84.05,83.843,83.899,5858599989.0
2006-05-15 10:00:00,83.919,84.158,83.886,84.043,5693899992.0
2006-05-15 10:30:00,84.034,84.105,83.849,84.081,6169899970.0
2006-05-15 11:00:00,84.063,84.066,83.917,83.97,5591899990.0
2006-05-15 11:30:00,83.965,83.968,83.585,83.751,6340799996.0
2006-05-15 12:00:00,83.769,83.839,83.701,83.803,5508800000.0
2006-05-15 12:30:00,83.8,83.987,83.772,83.955,5417499983.0
2006-05-15 13:00:00,83.931,84.061,83.886,84.048,5369999984.0
2006-05-15 13:30:00,84.028,84.058,83.957,83.999,5983499991.0
2006-05-15 14:00:00,84.003,84.161,83.97,84.133,5441499991.0
2006-05-15 14:30:00,84.142,84.234,84.094,84.191,5848399995.0
2006-05-15 15:00:00,84.183,84.397,84.117,84.397,6354399968.0
2006-05-15 15:30:00,84.389,84.398,84.183,84.33,5433799983.0
2006-05-15 16:00:00,84.326,84.369,84.173,84.19,5917299972.0
2006-05-15 16:30:00,84.191,84.266,84.102,84.158,5966599980.0
2006-05-15 17:00:00,84.172,84.207,84.034,84.124,5603199994.0
2006-05-15 17:30:00,84.121,84.177,83.971,83.999,5844999990.0
2006-05-15 18:00:00,83.995,84.13,83.945,84.057,47039899906.0
2006-05-15 18:30:00,84.027,84.136,83.953,84.104,29260699926.0
2006-05-15 19:00:00,84.084,84.117,83.998,84.048,18971399946.0
2006-05-15 19:30:00,84.035,84.056,83.873,83.97,18134999956.0
2006-05-15 20:00:00,83.971,83.985,83.796,83.837,18470399998.0
2006-05-15 20:30:00,83.833,83.948,83.771,83.819,25625299970.0
2006-05-15 21:00:00,83.83,83.884,83.792,83.824,20631299998.0
2006-05-15 21:30:00,83.827,83.913,83.785,83.871,11120900013.0
2006-05-15 22:00:00,83.879,84.0,83.838,83.971,10429699970.0
2006-05-15 22:30:00,83.955,84.016,83.886,84.004,9201499990.0
2006-05-15 23:00:00,84.0,84.149,83.973,84.005,5642800005.0
2006-05-15 23:30:00,84.005,84.015,83.892,83.965,5396799979.0
2006-05-16 00:00:00,83.975,84.237,83.96,84.142,5764899980.0
2006-05-16 00:30:00,84.153,84.246,84.123,84.19,5319000001.0
2006-05-16 01:00:00,84.164,84.186,83.989,84.138,5874299978.0
2006-05-16 01:30:00,84.116,84.281,84.1,84.242,5391899997.0
2006-05-16 02:00:00,84.238,84.271,84.083,84.084,5701899986.0
2006-05-16 02:30:00,84.11,84.229,84.057,84.206,5913299990.0
2006-05-16 03:00:00,84.186,84.293,84.161,84.197,5807699974.0
2006-05-16 03:30:00,84.222,84.226,84.028,84.154,5914899976.0
2006-05-16 04:00:00,84.153,84.172,84.068,84.105,5540599972.0
2006-05-16 04:30:00,84.092,84.19,84.067,84.165,5777699982.0
2006-05-16 05:00:00,84.175,84.205,84.044,84.093,6202499963.0
2006-05-16 05:30:00,84.098,84.119,84.036,84.054,5676099999.0
2006-05-16 06:00:00,84.054,84.097,83.935,83.971,5827999993.0
2006-05-16 06:30:00,83.99,84.087,83.95,83.971,5313199971.0
2006-05-16 07:00:00,83.973,83.995,83.831,83.89,5509699984.0
2006-05-16 07:30:00,83.92,83.962,83.794,83.854,5500999983.0
2006-05-16 08:00:00,83.87,84.01,83.811,83.927,5667499988.0
2006-05-16 08:30:00,83.917,83.952,83.845,83.883,5936700022.0
2006-05-16 09:00:00,83.867,84.05,83.863,84.049,5200999989.0
2006-05-16 09:30:00,84.051,84.082,83.885,83.963,5290099982.0
2006-05-16 10:00:00,83.974,84.021,83.852,83.874,4784799997.0
2006-05-16 10:30:00,83.891,84.046,83.779,84.033,6218999991.0
2006-05-16 11:00:00,84.03,84.1,83.873,83.883,5640399992.0
2006-05-16 11:30:00,83.883,84.05,83.858,84.009,6031199998.0
2006-05-16 12:00:00,84.001,84.175,83.943,84.018,5471399982.0
2006-05-16 12:30:00,84.005,84.036,83.917,84.014,5956499981.0
2006-05-16 13:00:00,83.99,84.075,83.958,83.97,5462400003.0
2006-05-16 13:30:00,83.987,84.016,83.92,83.965,5707799986.0
2006-05-16 14:00:00,83.972,84.039,83.905,84.025,5462299992.0
2006-05-16 14:30:00,84.003,84.127,83.979,84.074,5542599976.0
2006-05-16 15:00:00,84.089,84.365,84.075,84.286,5580499977.0
2006-05-16 15:30:00,84.288,84.396,84.208,84.366,5498199990.0
2006-05-16 16:00:00,84.359,84.409,84.28,84.366,5317999999.0
2006-05-16 16:30:00,84.377,84.498,84.346,84.443,5846399988.0
2006-05-16 17:00:00,84.443,84.446,84.278,84.292,5239099984.0
2006-05-16 17:30:00,84.278,84.304,84.169,84.221,5726299993.0
2006-05-16 18:00:00,84.187,84.38,84.187,84.274,44521799926.0
2006-05-16 18:30:00,84.278,84.324,84.228,84.269,29740499922.0
2006-05-16 19:00:00,84.261,84.344,84.23,84.3,19225799938.0
2006-05-16 19:30:00,84.285,84.335,84.2,84.28,18601199940.0
2006-05-16 20:00:00,84.281,84.299,84.181,84.184,19017899960.0
2006-05-16 20:30:00,84.194,84.351,84.142,84.342,24711399941.0
2006-05-16 21:00:00,84.351,84.375,84.204,84.21,21625999945.0
2006-05-16 21:30:00,84.199,84.267,84.167,84.247,10676499972.0
2006-05-16 22:00:00,84.244,84.275,84.212,84.232,10481999992.0
2006-05-16 22:30:00,84.224,84.228,84.102,84.15,9671599971.0
2006-05-16 23:00:00,84.181,84.225,84.018,84.077,6086099983.0
2006-05-16 23:30:00,84.049,84.166,83.971,84.081,5463599995.0
2006-05-17 00:00:00,84.085,84.12,84.038,84.1,6123499981.0
2006-05-17 00:30:00,84.09,84.187,84.029,84.167,5071399998.0
2006-05-17 01:00:00,84.174,84.257,84.077,84.253,5489999981.0
2006-05-17 01:30:00,84.241,84.265,84.123,84.181,5770099989.0
2006-05-17 02:00:00,84.186,84.201,83.902,83.966,6333099969.0
2006-05-17 02:30:00,83.97,84.135,83.938,84.103,5493899990.0
2006-05-17 03:00:00,84.103,84.125,84.006,84.06,5812700006.0
2006-05-17 03:30:00,84.063,84.186,84.006,84.105,5783999975.0
2006-05-17 04:00:00,84.113,84.145,84.035,84.054,5455499996.0
2006-05-17 04:30:00,84.088,84.09,83.999,84.01,5379699982.0
2006-05-17 05:00:00,84.012,84.123,83.992,84.115,6141999990.0
2006-05-17 05:30:00,84.117,84.157,84.059,84.126,5523399997.0
2006-05-17 06:00:00,84.1,84.136,84.062,84.081,5269799997.0
2006-05-17 06:30:00,84.095,84.166,84.051,84.157,5412499986.0
2006-05-17 07:00:00,84.155,84.167,84.064,84.112,5682899989.0
2006-05-17 07:30:00,84.11,84.168,84.081,84.142,5741399998.0
2006-05-17 08:00:00,84.145,84.175,84.09,84.175,5955799981.0
2006-05-17 08:30:00,84.176,84.234,84.118,84.188,5496199984.0
2006-05-17 09:00:00,84.186,84.217,83.993,84.168,5124399979.0
2006-05-17 09:30:00,84.163,84.254,84.133,84.159,5744700000.0
2006-05-17 10:00:00,84.136,84.237,84.093,84.16,5351500004.0
2006-05-17 10:30:00,84.159,84.198,84.104,84.139,6175199983.0
2006-05-17 11:00:00,84.146,84.224,84.107,84.179,5526199997.0
2006-05-17 11:30:00,84.179,84.233,84.135,84.199,6293099991.0
2006-05-17 12:00:00,84.197,84.357,84.144,84.335,5335999994.0
2006-05-17 12:30:00,84.318,84.322,84.14,84.313,5542199997.0
2006-05-17 13:00:00,84.287,84.314,84.227,84.293,6195699977.0
2006-05-17 13:30:00,84.267,84.34,84.2,84.223,6141099986.0
2006-05-17 14:00:00,84.228,84.321,84.18,84.215,5722999998.0
2006-05-17 14:30:00,84.193,84.233,83.977,83.992,5197499994.0
2006-05-17 15:00:00,83.955,84.045,83.799,83.829,5818099977.0
2006-05-17 15:30:00,83.83,83.944,83.78,83.888,5620999994.0
2006-05-17 16:00:00,83.887,84.051,83.769,83.819,5481999984.0
2006-05-17 16:30:00,83.822,83.837,83.692,83.776,6183599997.0
2006-05-17 17:00:00,83.794,83.892,83.634,83.872,5640499990.0
2006-05-17 17:30:00,83.897,83.944,83.792,83.913,5770199979.0
2006-05-17 18:00:00,83.902,84.118,83.867,83.929,45953999903.0
2006-05-17 18:30:00,83.929,84.077,83.902,83.992,29256799954.0
2006-05-17 19:00:00,83.972,84.041,83.904,83.994,18367499983.0
2006-05-17 19:30:00,83.989,84.095,83.955,84.065,18723999979.0
2006-05-17 20:00:00,84.066,84.213,84.005,84.038,18983299968.0
2006-05-17 20:30:00,84.058,84.367,84.058,84.284,24980899933.0
2006-05-17 21:00:00,84.288,84.288,84.087,84.14,21271199992.0
2006-05-17 21:30:00,84.154,84.219,84.125,84.202,11220199989.0
2006-05-17 22:00:00,84.183,84.227,84.136,84.187,10838199965.0
2006-05-17 22:30:00,84.193,84.215,84.067,84.135,9481199984.0
2006-05-17 23:00:00,84.128,84.175,83.976,84.118,5475699995.0
2006-05-17 23:30:00,84.117,84.221,84.011,84.191,5521699976.0
2006-05-18 00:00:00,84.195,84.252,84.112,84.127,5663899991.0
2006-05-18 00:30:00,84.118,84.202,84.074,84.176,5172499991.0
2006-05-18 01:00:00,84.173,84.212,84.121,84.185,5821199990.0
2006-05-18 01:30:00,84.182,84.298,84.154,84.193,5515499998.0
2006-05-18 02:00:00,84.188,84.217,84.025,84.026,5755100001.0
2006-05-18 02:30:00,84.05,84.122,83.949,84.097,6553399997.0
2006-05-18 03:00:00,84.084,84.13,83.969,84.031,5927499989.0
2006-05-18 03:30:00,84.037,84.126,83.964,84.126,5698699991.0
2006-05-18 04:00:00,84.133,84.284,84.11,84.252,5579999985.0
2006-05-18 04:30:00,84.269,84.317,84.177,84.258,5275499980.0
2006-05-18 05:00:00,84.265,84.278,84.158,84.245,5505499999.0
2006-05-18 05:30:00,84.235,84.248,84.076,84.085,5796899981.0
2006-05-18 06:00:00,84.1,84.165,84.03,84.11,5651899995.0
2006-05-18 06:30:00,84.125,84.153,84.06,84.12,5379599971.0
2006-05-18 07:00:00,84.105,84.187,84.096,84.142,5514500019.0
2006-05-18 07:30:00,84.12,84.206,84.105,84.149,5609399974.0
2006-05-18 08:00:00,84.162,84.162,84.024,84.123,5853899984.0
2006-05-18 08:30:00,84.111,84.139,83.951,83.986,5494099993.0
2006-05-18 09:00:00,83.999,84.148,83.978,84.136,5420899979.0
2006-05-18 09:30:00,84.116,84.214,84.1,84.202,5412200000.0
2006-05-18 10:00:00,84.197,84.439,84.178,84.371,5606999971.0
2006-05-18 10:30:00,84.367,84.5,84.367,84.489,6387600005.0
2006-05-18 11:00:00,84.482,84.595,84.437,84.52,5586999993.0
2006-05-18 11:30:00,84.502,84.61,84.451,84.575,6047199992.0
2006-05-18 12:00:00,84.546,84.581,84.471,84.517,6129799986.0
2006-05-18 12:30:00,84.502,84.674,84.49,84.658,5354599979.0
2006-05-18 13:00:00,84.653,84.757,84.615,84.718,5456400002.0
2006-05-18 13:30:00,84.701,84.791,84.623,84.647,5603899996.0
2006-05-18 14:00:00,84.657,84.893,84.641,84.854,5816699985.0
2006-05-18 14:30:00,84.834,85.005,84.814,84.901,5718500004.0
2006-05-18 15:00:00,84.863,84.894,84.636,84.784,6261699994.0
2006-05-18 15:30:00,84.734,84.788,84.611,84.733,5907699965.0
2006-05-18 16:00:00,84.717,84.834,84.58,84.791,5989799994.0
2006-05-18 16:30:00,84.793,84.873,84.625,84.761,5607999994.0
2006-05-18 17:00:00,84.758,84.823,84.649,84.752,5880099994.0
2006-05-18 17:30:00,84.748,84.851,84.701,84.804,5591100002.0
2006-05-18 18:00:00,84.765,85.1,84.765,85.008,46480099866.0
2006-05-18 18:30:00,84.988,85.022,84.825,84.876,29954199954.0
2006-05-18 19:00:00,84.873,84.92,84.825,84.867,19062599970.0
2006-05-18 19:30:00,84.862,84.87,84.69,84.699,18589699964.0
2006-05-18 20:00:00,84.71,84.74,84.575,84.593,19942299999.0
2006-05-18 20:30:00,84.598,84.65,84.554,84.65,25568899963.0
2006-05-18 21:00:00,84.632,84.78,84.619,84.757,21827999958.0
2006-05-18 21:30:00,84.755,84.807,84.729,84.758,10950999956.0
2006-05-18 22:00:00,84.788,84.801,84.581,84.618,10730399958.0
2006-05-18 22:30:00,84.618,84.663,84.557,84.562,9093499980.0
2006-05-18 23:00:00,84.632,84.76,84.515,84.665,6412099989.0
2006-05-18 23:30:00,84.635,84.762,84.48,84.62,5902899979.0
2006-05-19 00:00:00,84.648,84.655,84.614,84.637,5426699984.0
2006-05-19 00:30:00,84.63,84.655,84.602,84.645,5096999988.0
2006-05-19 01:00:00,84.63,84.683,84.567,84.597,5291099967.0
2006-05-19 01:30:00,84.59,84.613,84.372,84.402,5864499994.0
2006-05-19 02:00:00,84.428,84.484,84.374,84.425,5763399975.0
2006-05-19 02:30:00,84.426,84.521,84.365,84.507,5927599993.0
2006-05-19 03:00:00,84.516,84.526,84.419,84.461,5880799984.0
2006-05-19 03:30:00,84.472,84.548,84.414,84.492,5754199994.0
2006-05-19 04:00:00,84.489,84.567,84.467,84.538,5319099994.0
2006-05-19 04:30:00,84.544,84.608,84.513,84.571,5747299986.0
2006-05-19 05:00:00,84.588,84.611,84.533,84.595,5972699989.0
2006-05-19 05:30:00,84.6,84.75,84.572,84.707,5660399984.0
2006-05-19 06:00:00,84.687,84.718,84.595,84.64,5342099980.0
2006-05-19 06:30:00,84.648,84.717,84.628,84.665,5640799969.0
2006-05-19 07:00:00,84.663,84.716,84.622,84.641,5207499988.0
2006-05-19 07:30:00,84.647,84.689,84.551,84.667,5767999982.0
2006-05-19 08:00:00,84.675,84.685,84.539,84.588,5612199987.0
2006-05-19 08:30:00,84.568,84.612,84.523,84.58,5356299996.0
2006-05-19 09:00:00,84.57,84.615,84.517,84.572,5074299988.0
2006-05-19 09:30:00,84.571,84.967,84.571,84.949,5735399974.0
2006-05-19 10:00:00,84.948,85.043,84.908,85.012,5794399998.0
2006-05-19 10:30:00,85.004,85.043,84.929,84.995,5762399987.0
2006-05-19 11:00:00,84.989,85.084,84.946,85.084,5493899988.0
2006-05-19 11:30:00,85.092,85.232,85.057,85.184,5840399979.0
2006-05-19 12:00:00,85.172,85.204,84.938,85.053,5936700005.0
2006-05-19 12:30:00,85.056,85.103,84.946,84.951,5752799996.0
2006-05-19 13:00:00,84.924,85.043,84.903,85.027,5399099992.0
2006-05-19 13:30:00,85.043,85.136,84.946,84.964,6528299981.0
2006-05-19 14:00:00,84.957,85.044,84.677,84.706,5386399982.0
2006-05-19 14:30:00,84.718,84.725,84.17,84.185,6007299983.0
2006-05-19 15:00:00,84.209,84.47,84.172,84.23,6287900007.0
2006-05-19 15:30:00,84.223,84.414,84.209,84.412,5919999997.0
2006-05-19 16:00:00,84.396,84.43,84.287,84.333,5803299987.0
2006-05-19 16:30:00,84.321,84.569,84.286,84.535,5963299983.0
2006-05-19 17:00:00,84.527,84.594,84.428,84.53,5423700007.0
2006-05-19 17:30:00,84.549,84.584,84.427,84.534,5360199987.0
2006-05-19 18:00:00,84.53,84.65,84.451,84.52,45408399967.0
2006-05-19 18:30:00,84.495,84.628,84.472,84.596,28654599926.0
2006-05-19 19:00:00,84.591,84.668,84.547,84.587,19218799961.0
2006-05-19 19:30:00,84.58,84.592,84.457,84.479,17375499949.0
2006-05-19 20:00:00,84.485,84.519,84.393,84.517,18296799997.0
2006-05-19 20:30:00,84.52,84.568,84.483,84.544,25901899928.0
2006-05-19 21:00:00,84.551,84.59,84.497,84.555,20618999973.0
2006-05-19 21:30:00,84.539,84.612,84.508,84.585,10650399971.0
2006-05-19 22:00:00,84.584,84.638,84.542,84.621,10960399982.0
2006-05-19 22:30:00,84.621,84.668,84.549,84.557,9442200002.0
2006-05-19 23:00:00,84.63,84.95,84.63,84.76,5249200000.0
2006-05-19 23:30:00,84.88,84.88,84.73,84.8,2147400000.0
2006-05-21 23:00:00,84.64,84.645,84.559,84.619,5833500020.0
2006-05-21 23:30:00,84.635,84.645,84.556,84.611,5729799986.0
2006-05-22 00:00:00,84.638,84.645,84.605,84.628,5250899994.0
2006-05-22 00:30:00,84.619,84.645,84.594,84.635,5379499998.0
2006-05-22 01:00:00,84.618,84.645,84.403,84.5,5516699995.0
2006-05-22 01:30:00,84.515,84.522,84.433,84.478,6044899986.0
2006-05-22 02:00:00,84.481,84.5,84.376,84.387,5939700002.0
2006-05-22 02:30:00,84.397,84.41,84.327,84.361,6382899998.0
2006-05-22 03:00:00,84.388,84.441,84.32,84.379,6006999984.0
2006-05-22 03:30:00,84.402,84.465,84.328,84.465,5320199985.0
2006-05-22 04:00:00,84.452,84.544,84.399,84.523,5240699987.0
2006-05-22 04:30:00,84.527,84.529,84.422,84.465,5706699985.0
2006-05-22 05:00:00,84.451,84.505,84.316,84.42,5751499993.0
2006-05-22 05:30:00,84.432,84.435,84.277,84.29,5775099990.0
2006-05-22 06:00:00,84.304,84.352,84.196,84.253,5536199976.0
2006-05-22 06:30:00,84.262,84.332,84.209,84.264,5830299981.0
2006-05-22 07:00:00,84.261,84.29,84.174,84.29,5444999989.0
2006-05-22 07:30:00,84.287,84.414,84.244,84.354,5637399993.0
2006-05-22 08:00:00,84.37,84.449,84.305,84.443,5700499982.0
2006-05-22 08:30:00,84.446,84.46,84.307,84.349,6050200008.0
2006-05-22 09:00:00,84.328,84.357,84.236,84.267,5261799978.0
2006-05-22 09:30:00,84.291,84.424,84.25,84.292,6221399972.0
2006-05-22 10:00:00,84.295,84.422,84.204,84.278,5214799991.0
2006-05-22 10:30:00,84.27,84.297,84.155,84.23,6161199991.0
2006-05-22 11:00:00,84.223,84.255,84.15,84.159,5491799980.0
2006-05-22 11:30:00,84.14,84.359,84.104,84.289,6046299974.0
2006-05-22 12:00:00,84.271,84.452,84.258,84.399,5475699983.0
2006-05-22 12:30:00,84.376,84.396,84.257,84.278,5765999995.0
2006-05-22 13:00:00,84.269,84.383,84.23,84.375,5774599987.0
2006-05-22 13:30:00,84.342,84.414,84.319,84.348,5921899988.0
2006-05-22 14:00:00,84.37,84.528,84.277,84.324,5516900014.0
2006-05-22 14:30:00,84.308,84.354,84.18,84.267,5510599980.0
2006-05-22 15:00:00,84.287,84.348,84.213,84.245,6087699987.0
2006-05-22 15:30:00,84.244,84.258,83.987,84.062,5691999988.0
2006-05-22 16:00:00,84.076,84.229,84.058,84.11,5773599994.0
2006-05-22 16:30:00,84.089,84.243,84.076,84.117,5702999990.0
2006-05-22 17:00:00,84.1,84.112,83.879,84.04,5651599967.0
2006-05-22 17:30:00,84.067,84.074,83.775,83.79,5748399989.0
2006-05-22 18:00:00,83.736,84.05,83.701,83.962,45748699880.0
2006-05-22 18:30:00,83.953,84.058,83.935,83.997,29134599947.0
2006-05-22 19:00:00,84.009,84.087,83.909,83.967,18912199969.0
2006-05-22 19:30:00,83.972,84.032,83.893,83.909,18297199969.0
2006-05-22 20:00:00,83.921,83.957,83.813,83.859,19168599944.0
2006-05-22 20:30:00,83.834,84.005,83.793,83.885,25134599919.0
2006-05-22 21:00:00,83.889,83.943,83.786,83.814,20591799982.0
2006-05-22 21:30:00,83.81,83.892,83.774,83.885,10743299970.0
2006-05-22 22:00:00,83.88,83.973,83.874,83.896,10940900005.0
2006-05-22 22:30:00,83.912,84.01,83.897,83.925,9412499998.0
2006-05-22 23:00:00,84.036,84.159,83.949,83.994,6241199978.0
2006-05-22 23:30:00,83.973,84.021,83.853,83.953,6130599998.0
2006-05-23 00:00:00,83.958,84.092,83.897,83.902,5891400012.0
2006-05-23 00:30:00,83.913,83.969,83.873,83.9,5205499978.0
2006-05-23 01:00:00,83.905,84.033,83.82,83.985,5565400003.0
2006-05-23 01:30:00,84.009,84.053,83.924,83.977,5621599993.0
2006-05-23 02:00:00,83.977,84.109,83.96,84.003,5929999989.0
2006-05-23 02:30:00,84.016,84.122,83.981,84.065,6144599984.0
2006-05-23 03:00:00,84.057,84.16,83.996,84.08,6019399987.0
2006-05-23 03:30:00,84.079,84.19,84.066,84.128,6140199996.0
2006-05-23 04:00:00,84.143,84.19,84.093,84.118,5278199989.0
2006-05-23 04:30:00,84.124,84.215,84.117,84.156,6208799987.0
2006-05-23 05:00:00,84.189,84.199,83.973,83.994,6151599986.0
2006-05-23 05:30:00,84.021,84.044,83.936,83.964,5620600005.0
2006-05-23 06:00:00,83.97,84.005,83.87,83.91,5673099981.0
2006-05-23 06:30:00,83.91,83.917,83.619,83.638,5466299978.0
2006-05-23 07:00:00,83.644,83.743,83.606,83.705,5651199972.0
2006-05-23 07:30:00,83.718,83.785,83.666,83.772,5988999989.0
2006-05-23 08:00:00,83.773,83.804,83.649,83.683,5769799991.0
2006-05-23 08:30:00,83.657,83.68,83.54,83.68,5510199987.0
2006-05-23 09:00:00,83.658,83.776,83.626,83.769,5117399983.0
2006-05-23 09:30:00,83.771,84.157,83.766,84.067,5521199994.0
2006-05-23 10:00:00,84.033,84.098,83.931,83.999,5301200003.0
2006-05-23 10:30:00,84.012,84.095,83.955,84.064,6107600003.0
2006-05-23 11:00:00,84.064,84.183,84.019,84.059,5519799997.0
2006-05-23 11:30:00,84.049,84.097,83.934,83.993,6099999986.0
2006-05-23 12:00:00,83.989,84.055,83.914,83.975,5125699983.0
2006-05-23 12:30:00,83.972,84.006,83.894,84.006,5652599980.0
2006-05-23 13:00:00,83.987,84.028,83.954,84.01,5918799979.0
2006-05-23 13:30:00,83.996,84.052,83.895,84.052,5921899979.0
2006-05-23 14:00:00,84.068,84.128,83.935,83.954,5835900008.0
2006-05-23 14:30:00,83.949,83.973,83.755,83.803,5151099982.0
2006-05-23 15:00:00,83.787,83.878,83.736,83.851,5291899993.0
2006-05-23 15:30:00,83.854,84.055,83.841,83.93,5843700016.0
2006-05-23 16:00:00,83.939,83.97,83.846,83.913,5800000001.0
2006-05-23 16:30:00,83.889,84.02,83.835,83.997,5623199984.0
2006-05-23 17:00:00,83.985,84.099,83.923,83.926,5571000001.0
2006-05-23 17:30:00,83.922,83.992,83.887,83.984,5902399990.0
2006-05-23 18:00:00,83.934,84.07,83.906,84.04,46395699863.0
2006-05-23 18:30:00,84.033,84.19,84.018,84.168,29495199897.0
2006-05-23 19:00:00,84.173,84.259,84.13,84.231,18614799962.0
2006-05-23 19:30:00,84.23,84.378,84.195,84.3,18951599948.0
2006-05-23 20:00:00,84.302,84.35,84.249,84.297,19244999984.0
2006-05-23 20:30:00,84.307,84.417,84.292,84.373,25264199943.0
2006-05-23 21:00:00,84.363,84.51,84.31,84.497,20758299967.0
2006-05-23 21:30:00,84.484,84.519,84.244,84.34,11084199979.0
2006-05-23 22:00:00,84.314,84.334,84.188,84.231,10755099998.0
2006-05-23 22:30:00,84.227,84.337,84.071,84.109,9896699994.0
2006-05-23 23:00:00,84.14,84.229,83.947,84.085,5905400001.0
2006-05-23 23:30:00,84.11,84.128,83.902,83.971,5931999967.0
2006-05-24 00:00:00,83.998,84.005,83.964,84.0,5879900001.0
2006-05-24 00:30:00,83.995,84.005,83.956,83.995,5050699993.0
2006-05-24 01:00:00,83.995,84.258,83.963,84.232,5956300003.0
2006-05-24 01:30:00,84.235,84.286,84.071,84.071,5777299996.0
2006-05-24 02:00:00,84.084,84.191,84.046,84.163,6145499989.0
2006-05-24 02:30:00,84.182,84.297,84.058,84.258,5650799981.0
2006-05-24 03:00:00,84.228,84.41,84.228,84.316,5434399986.0
2006-05-24 03:30:00,84.344,84.366,84.215,84.249,5485999993.0
2006-05-24 04:00:00,84.233,84.342,84.174,84.288,5375099985.0
2006-05-24 04:30:00,84.31,84.356,84.234,84.324,6340999989.0
2006-05-24 05:00:00,84.362,84.383,84.243,84.288,6083699997.0
2006-05-24 05:30:00,84.28,84.303,84.216,84.269,5010899984.0
2006-05-24 06:00:00,84.244,84.362,84.227,84.256,5520399986.0
2006-05-24 06:30:00,84.272,84.379,84.246,84.313,5721699981.0
2006-05-24 07:00:00,84.307,84.427,84.287,84.392,5789599986.0
2006-05-24 07:30:00,84.375,84.58,84.359,84.463,6000099984.0
2006-05-24 08:00:00,84.464,84.655,84.402,84.64,5465199994.0
2006-05-24 08:30:00,84.63,84.63,84.426,84.488,5932499975.0
2006-05-24 09:00:00,84.471,84.518,84.378,84.432,5707799970.0
2006-05-24 09:30:00,84.438,84.476,84.284,84.352,5656999985.0
2006-05-24 10:00:00,84.33,84.511,84.316,84.426,5714800005.0
2006-05-24 10:30:00,84.44,84.499,84.375,84.378,5874499992.0
2006-05-24 11:00:00,84.385,84.577,84.351,84.507,5386299980.0
2006-05-24 11:30:00,84.505,84.541,84.357,84.416,6001499999.0
2006-05-24 12:00:00,84.395,84.445,84.322,84.385,5643499988.0
2006-05-24 12:30:00,84.392,84.422,84.248,84.26,6032299985.0
2006-05-24 13:00:00,84.26,84.382,84.233,84.331,5692099990.0
2006-05-24 13:30:00,84.309,84.462,84.307,84.398,5865399996.0
2006-05-24 14:00:00,84.423,84.49,84.379,84.398,5337299983.0
2006-05-24 14:30:00,84.42,84.43,84.264,84.395,5312200011.0
2006-05-24 15:00:00,84.415,84.613,84.409,84.487,6202299984.0
2006-05-24 15:30:00,84.491,84.739,84.449,84.691,5648599980.0
2006-05-24 16:00:00,84.694,84.926,84.673,84.719,6136699988.0
2006-05-24 16:30:00,84.71,84.801,84.619,84.619,5831499986.0
2006-05-24 17:00:00,84.627,84.821,84.615,84.812,6180900013.0
2006-05-24 17:30:00,84.81,84.883,84.712,84.861,5952199978.0
2006-05-24 18:00:00,84.805,84.86,84.66,84.709,45641599933.0
2006-05-24 18:30:00,84.682,84.825,84.662,84.686,28831699930.0
2006-05-24 19:00:00,84.681,84.808,84.668,84.721,18543999969.0
2006-05-24 19:30:00,84.719,84.748,84.608,84.715,18203399949.0
2006-05-24 20:00:00,84.721,84.804,84.633,84.765,18707999955.0
2006-05-24 20:30:00,84.779,84.893,84.772,84.815,25721099959.0
2006-05-24 21:00:00,84.812,84.832,84.755,84.793,21081699990.0
2006-05-24 21:30:00,84.792,84.922,84.708,84.838,10663799999.0
2006-05-24 22:00:00,84.857,84.862,84.735,84.791,10776699977.0
2006-05-24 22:30:00,84.785,84.946,84.764,84.844,9579100009.0
2006-05-24 23:00:00,84.915,84.979,84.812,84.917,5801499986.0
2006-05-24 23:30:00,84.897,84.979,84.864,84.92,5039799994.0
2006-05-25 00:00:00,84.934,84.955,84.915,84.95,5538599990.0
2006-05-25 00:30:00,84.929,84.955,84.902,84.93,5074899994.0
2006-05-25 01:00:00,84.928,84.955,84.863,84.91,5700599977.0
2006-05-25 01:30:00,84.919,84.931,84.798,84.825,5551199987.0
2006-05-25 02:00:00,84.835,84.931,84.748,84.851,5593699992.0
2006-05-25 02:30:00,84.869,84.894,84.781,84.848,6245299978.0
2006-05-25 03:00:00,84.842,84.851,84.712,84.715,5412599995.0
2006-05-25 03:30:00,84.734,84.801,84.706,84.784,5690899972.0
2006-05-25 04:00:00,84.781,84.808,84.722,84.754,5388899991.0
2006-05-25 04:30:00,84.783,84.815,84.345,84.731,6038799992.0
2006-05-25 05:00:00,84.755,84.77,84.637,84.645,5535299988.0
2006-05-25 05:30:00,84.668,84.716,84.627,84.675,5911899982.0
2006-05-25 06:00:00,84.69,84.79,84.629,84.712,5571499988.0
2006-05-25 06:30:00,84.693,84.773,84.425,84.67,5684299986.0
2006-05-25 07:00:00,84.656,84.702,84.603,84.697,5306199983.0
2006-05-25 07:30:00,84.688,84.75,84.659,84.697,5647699974.0
2006-05-25 08:00:00,84.702,84.744,84.389,84.731,5470499965.0
2006-05-25 08:30:00,84.722,84.907,84.468,84.825,5607199984.0
2006-05-25 09:00:00,84.827,84.91,84.803,84.91,5846199994.0
2006-05-25 09:30:00,84.912,85.095,84.457,84.895,5694299968.0
2006-05-25 10:00:00,84.886,84.982,84.309,84.357,5859299989.0
2006-05-25 10:30:00,84.284,85.109,84.284,84.996,5993899988.0
2006-05-25 11:00:00,85.013,85.082,84.953,85.069,5675799976.0
2006-05-25 11:30:00,85.093,85.145,85.012,85.071,6390499978.0
2006-05-25 12:00:00,85.073,85.141,84.97,85.098,5685999991.0
2006-05-25 12:30:00,85.105,85.157,85.027,85.094,5689499976.0
2006-05-25 13:00:00,85.066,85.096,84.894,84.934,6195899996.0
2006-05-25 13:30:00,84.931,85.016,84.553,84.83,6052100013.0
2006-05-25 14:00:00,84.852,84.91,84.708,84.802,5479499984.0
2006-05-25 14:30:00,84.8,84.894,84.762,84.812,5697700003.0
2006-05-25 15:00:00,84.791,84.845,84.633,84.769,6153000002.0
2006-05-25 15:30:00,84.766,84.773,84.599,84.744,5747299989.0
2006-05-25 16:00:00,84.708,84.907,84.669,84.773,5622199991.0
2006-05-25 16:30:00,84.783,84.807,84.614,84.627,5735800003.0
2006-05-25 17:00:00,84.635,84.773,84.634,84.757,5642099993.0
2006-05-25 17:30:00,84.769,84.843,84.735,84.841,5865799995.0
2006-05-25 18:00:00,84.792,84.94,84.703,84.725,44202199905.0
2006-05-25 18:30:00,84.717,84.8,84.704,84.768,28869399965.0
2006-05-25 19:00:00,84.753,84.824,84.688,84.813,18491099972.0
2006-05-25 19:30:00,84.802,84.981,84.769,84.958,18027099984.0
2006-05-25 20:00:00,84.953,84.996,84.88,84.953,19079399967.0
2006-05-25 20:30:00,84.942,85.026,84.917,84.999,25409799960.0
2006-05-25 21:00:00,84.995,85.024,84.928,84.975,21324299961.0
2006-05-25 21:30:00,84.946,85.047,84.935,84.96,11611899972.0
2006-05-25 22:00:00,84.964,85.021,84.916,84.968,10683299988.0
2006-05-25 22:30:00,84.973,84.991,84.858,84.9,9690499982.0
2006-05-25 23:00:00,84.937,85.02,84.878,84.946,6059699994.0
2006-05-25 23:30:00,85.0,85.063,84.895,84.91,5276500000.0
2006-05-26 00:00:00,84.938,84.956,84.487,84.512,5757799990.0
2006-05-26 00:30:00,84.506,84.53,84.481,84.505,5153099998.0
2006-05-26 01:00:00,84.572,84.997,84.572,84.886,5708599990.0
2006-05-26 01:30:00,84.906,85.002,84.662,84.819,5882599986.0
2006-05-26 02:00:00,84.799,84.887,84.741,84.875,5276099989.0
2006-05-26 02:30:00,84.876,84.927,84.837,84.853,5362499982.0
2006-05-26 03:00:00,84.849,85.004,84.832,84.985,6399399983.0
2006-05-26 03:30:00,85.011,85.112,84.961,84.979,5760099985.0
2006-05-26 04:00:00,84.995,85.095,84.962,85.027,4973799988.0
2006-05-26 04:30:00,85.01,85.072,84.946,84.946,5834499994.0
2006-05-26 05:00:00,84.936,85.002,84.919,84.971,5973599982.0
2006-05-26 05:30:00,84.979,85.079,84.945,85.042,5690899987.0
2006-05-26 06:00:00,85.043,85.114,85.021,85.09,5629699976.0
2006-05-26 06:30:00,85.071,85.101,85.022,85.053,5405499995.0
2006-05-26 07:00:00,85.04,85.058,84.946,85.02,5781499970.0
2006-05-26 07:30:00,85.001,85.047,84.91,85.041,5688199976.0
2006-05-26 08:00:00,85.036,85.083,84.948,85.032,5420299967.0
2006-05-26 08:30:00,85.038,85.082,84.948,84.965,6074199978.0
2006-05-26 09:00:00,84.942,85.055,84.902,84.92,5749399987.0
2006-05-26 09:30:00,84.935,85.065,84.89,85.034,5609799973.0
2006-05-26 10:00:00,85.036,85.116,85.007,85.083,5416199988.0
2006-05-26 10:30:00,85.106,85.111,85.002,85.019,5949200004.0
2006-05-26 11:00:00,85.025,85.063,84.945,84.977,5218000005.0
2006-05-26 11:30:00,84.975,85.033,84.937,84.968,6506199982.0
2006-05-26 12:00:00,84.944,84.998,84.896,84.924,5600899982.0
2006-05-26 12:30:00,84.915,84.941,84.834,84.878,5469999988.0
2006-05-26 13:00:00,84.881,84.974,84.846,84.966,5337199974.0
2006-05-26 13:30:00,84.926,84.982,84.901,84.964,6845199963.0
2006-05-26 14:00:00,84.975,85.047,84.836,84.974,5410599982.0
2006-05-26 14:30:00,84.932,85.04,84.897,84.988,5649599993.0
2006-05-26 15:00:00,84.968,85.056,84.888,84.999,5925699983.0
2006-05-26 15:30:00,85.0,85.077,84.942,85.025,5828699973.0
2006-05-26 16:00:00,85.01,85.035,84.985,85.01,5017400006.0
2006-05-26 16:30:00,85.023,85.21,85.0,85.151,5952399999.0
2006-05-26 17:00:00,85.136,85.292,85.1,85.263,6067400000.0
2006-05-26 17:30:00,85.269,85.281,85.189,85.262,5334499994.0
2006-05-26 18:00:00,85.248,85.344,85.208,85.303,45609499896.0
2006-05-26 18:30:00,85.302,85.465,85.276,85.452,28706899982.0
2006-05-26 19:00:00,85.424,85.445,85.301,85.367,19132899982.0
2006-05-26 19:30:00,85.369,85.388,85.284,85.316,18058999995.0
2006-05-26 20:00:00,85.306,85.35,85.23,85.325,19584499931.0
2006-05-26 20:30:00,85.323,85.35,85.274,85.342,24789399948.0
2006-05-26 21:00:00,85.343,85.39,85.311,85.346,21759699929.0
2006-05-26 21:30:00,85.35,85.361,85.299,85.301,10617399987.0
2006-05-26 22:00:00,85.305,85.42,85.295,85.354,10273599990.0
2006-05-26 22:30:00,85.357,85.365,85.265,85.299,9848899996.0
2006-05-26 23:00:00,85.33,85.36,85.27,85.29,2949700052.0
2006-05-26 23:30:00,85.35,85.35,85.29,85.29,2269000040.0
2006-05-28 23:00:00,85.36,85.365,85.121,85.16,5730099995.0
2006-05-28 23:30:00,85.16,85.17,85.086,85.135,5586899994.0
2006-05-29 00:00:00,85.149,85.17,85.13,85.152,5674999987.0
2006-05-29 00:30:00,85.145,85.17,85.117,85.16,5411200001.0
2006-05-29 01:00:00,85.147,85.197,84.434,85.136,5542599999.0
2006-05-29 01:30:00,85.148,85.2,85.086,85.103,5193399997.0
2006-05-29 02:00:00,85.108,85.177,85.032,85.033,5678199991.0
2006-05-29 02:30:00,85.052,85.132,85.03,85.126,5617499986.0
2006-05-29 03:00:00,85.095,85.139,84.699,85.018,6111399999.0
2006-05-29 03:30:00,85.033,85.077,85.002,85.035,5359299974.0
2006-05-29 04:00:00,85.047,85.112,85.014,85.066,5345599992.0
2006-05-29 04:30:00,85.092,85.121,85.046,85.066,5416999993.0
2006-05-29 05:00:00,85.088,85.112,85.013,85.059,5712099993.0
2006-05-29 05:30:00,85.078,85.103,84.674,85.07,5395499981.0
2006-05-29 06:00:00,85.071,85.089,85.021,85.059,5387299996.0
2006-05-29 06:30:00,85.063,85.145,85.038,85.086,5316699988.0
2006-05-29 07:00:00,85.098,85.165,85.057,85.098,5262699982.0
2006-05-29 07:30:00,85.112,85.167,84.775,85.054,5038699990.0
2006-05-29 08:00:00,85.08,85.114,85.053,85.114,5756800007.0
2006-05-29 08:30:00,85.116,85.136,85.064,85.116,5296899975.0
2006-05-29 09:00:00,85.095,85.143,85.056,85.07,5194899978.0
2006-05-29 09:30:00,85.072,85.154,85.054,85.137,5809300001.0
2006-05-29 10:00:00,85.131,85.146,84.536,85.095,5427499980.0
2006-05-29 10:30:00,85.112,85.156,85.079,85.136,6414499976.0
2006-05-29 11:00:00,85.16,85.176,85.092,85.096,5348599995.0
2006-05-29 11:30:00,85.102,85.105,84.999,85.044,6132699994.0
2006-05-29 12:00:00,85.048,85.07,84.992,85.028,5369999991.0
2006-05-29 12:30:00,85.037,85.081,84.995,85.058,5512899992.0
2006-05-29 13:00:00,85.064,85.085,85.033,85.067,5655399974.0
2006-05-29 13:30:00,85.067,85.157,85.045,85.114,6065699993.0
2006-05-29 14:00:00,85.118,85.204,85.093,85.124,5543599973.0
2006-05-29 14:30:00,85.143,85.206,85.124,85.206,5136099996.0
2006-05-29 15:00:00,85.181,85.274,85.171,85.252,5759299960.0
2006-05-29 15:30:00,85.229,85.282,85.174,85.254,4806000002.0
2006-05-29 16:00:00,85.265,85.325,85.245,85.288,5592099981.0
2006-05-29 16:30:00,85.279,85.376,85.227,85.356,5617699984.0
2006-05-29 17:00:00,85.39,85.445,85.331,85.403,5420399979.0
2006-05-29 17:30:00,85.377,85.399,85.318,85.359,5558999975.0
2006-05-29 18:00:00,85.357,85.45,85.325,85.37,45892699901.0
2006-05-29 18:30:00,85.356,85.388,85.333,85.344,29116199948.0
2006-05-29 19:00:00,85.34,85.368,85.283,85.343,19261200003.0
2006-05-29 19:30:00,85.351,85.384,85.29,85.325,17563699950.0
2006-05-29 20:00:00,85.328,85.33,85.136,85.15,19084999966.0
2006-05-29 20:30:00,85.166,85.225,85.128,85.155,24479199973.0
2006-05-29 21:00:00,85.153,85.163,85.099,85.147,21219599951.0
2006-05-29 21:30:00,85.134,85.2,85.132,85.163,11465099988.0
2006-05-29 22:00:00,85.15,85.187,85.128,85.168,10880899946.0
2006-05-29 22:30:00,85.154,85.237,85.123,85.193,9521999956.0
2006-05-29 23:00:00,85.235,85.276,85.188,85.219,6456799981.0
2006-05-29 23:30:00,85.228,85.31,85.204,85.22,5585399976.0
2006-05-30 00:00:00,85.235,85.255,85.213,85.25,5897300004.0
2006-05-30 00:30:00,85.23,85.255,85.201,85.23,5311999983.0
2006-05-30 01:00:00,85.229,85.397,85.214,85.308,5647099983.0
2006-05-30 01:30:00,85.283,85.445,85.24,85.364,6241999983.0
2006-05-30 02:00:00,85.367,85.484,85.331,85.338,5862499977.0
2006-05-30 02:30:00,85.366,85.4,85.23,85.26,5994500003.0
2006-05-30 03:00:00,85.235,85.263,85.155,85.175,5827399990.0
2006-05-30 03:30:00,85.232,85.394,85.207,85.312,5878399985.0
2006-05-30 04:00:00,85.306,85.345,85.256,85.27,5653900000.0
2006-05-30 04:30:00,85.277,85.379,85.217,85.259,5794699976.0
2006-05-30 05:00:00,85.304,85.333,85.226,85.263,6364899980.0
2006-05-30 05:30:00,85.277,85.3,85.136,85.182,5107000005.0
2006-05-30 06:00:00,85.18,85.227,85.15,85.204,5883199975.0
2006-05-30 06:30:00,85.184,85.272,85.18,85.222,5545799995.0
2006-05-30 07:00:00,85.227,85.313,85.197,85.295,5841699989.0
2006-05-30 07:30:00,85.293,85.312,85.207,85.293,5001900000.0
2006-05-30 08:00:00,85.307,85.307,85.162,85.222,5536299993.0
2006-05-30 08:30:00,85.221,85.235,85.166,85.217,5904199993.0
2006-05-30 09:00:00,85.21,85.342,85.19,85.322,5638199989.0
2006-05-30 09:30:00,85.328,85.363,85.204,85.253,5725499986.0
2006-05-30 10:00:00,85.245,85.424,85.241,85.382,5412499995.0
2006-05-30 10:30:00,85.389,85.472,85.369,85.383,6268399998.0
2006-05-30 11:00:00,85.396,85.441,85.357,85.394,5542699989.0
2006-05-30 11:30:00,85.387,85.457,85.28,85.312,6676899997.0
2006-05-30 12:00:00,85.293,85.415,85.278,85.293,5667099991.0
2006-05-30 12:30:00,85.293,85.387,85.257,85.357,5814999978.0
2006-05-30 13:00:00,85.349,85.418,85.327,85.404,5975899985.0
2006-05-30 13:30:00,85.382,85.452,85.336,85.391,6342099981.0
2006-05-30 14:00:00,85.395,85.547,85.363,85.505,5403099980.0
2006-05-30 14:30:00,85.495,85.755,85.477,85.665,5789999996.0
2006-05-30 15:00:00,85.672,85.757,85.619,85.679,6554099983.0
2006-05-30 15:30:00,85.642,85.727,85.439,85.499,5909799993.0
2006-05-30 16:00:00,85.474,85.496,85.286,85.286,5607299993.0
2006-05-30 16:30:00,85.282,85.386,85.195,85.352,5474599987.0
2006-05-30 17:00:00,85.362,85.445,85.246,85.265,5894499990.0
2006-05-30 17:30:00,85.244,85.476,85.238,85.416,5586199979.0
2006-05-30 18:00:00,85.377,85.51,85.358,85.424,42676299932.0
2006-05-30 18:30:00,85.405,85.546,85.405,85.434,28802599934.0
2006-05-30 19:00:00,85.44,85.454,85.332,85.409,18804299965.0
2006-05-30 19:30:00,85.415,85.5,85.362,85.382,18545699961.0
2006-05-30 20:00:00,85.379,85.451,85.324,85.377,19088199993.0
2006-05-30 20:30:00,85.388,85.5,85.358,85.467,25543499982.0
2006-05-30 21:00:00,85.478,85.515,85.416,85.51,21141799920.0
2006-05-30 21:30:00,85.505,85.532,85.463,85.486,11074499967.0
2006-05-30 22:00:00,85.507,85.527,85.38,85.401,11161999970.0
2006-05-30 22:30:00,85.404,85.47,85.364,85.383,9496299990.0
2006-05-30 23:00:00,85.465,85.506,85.381,85.422,5914400010.0
2006-05-30 23:30:00,85.43,85.438,85.349,85.42,5847600004.0
2006-05-31 00:00:00,85.414,85.435,85.394,85.417,5982199980.0
2006-05-31 00:30:00,85.41,85.435,85.381,85.425,5473099971.0
2006-05-31 01:00:00,85.413,85.486,85.366,85.421,5960899974.0
2006-05-31 01:30:00,85.433,85.492,85.399,85.455,5513799977.0
2006-05-31 02:00:00,85.451,85.505,85.408,85.441,5705599978.0
2006-05-31 02:30:00,85.463,85.473,85.319,85.364,5980899993.0
2006-05-31 03:00:00,85.353,85.385,85.254,85.272,5667999982.0
2006-05-31 03:30:00,85.308,85.597,85.307,85.573,5815099989.0
2006-05-31 04:00:00,85.56,85.608,85.522,85.522,4995799997.0
2006-05-31 04:30:00,85.531,85.586,85.521,85.544,5830000020.0
2006-05-31 05:00:00,85.552,85.588,85.482,85.502,6113999980.0
2006-05-31 05:30:00,85.497,85.628,85.475,85.59,5645400002.0
2006-05-31 06:00:00,85.571,85.6,85.492,85.511,5388900006.0
2006-05-31 06:30:00,85.504,85.6,85.5,85.515,5532000001.0
2006-05-31 07:00:00,85.512,85.575,85.458,85.469,5918299984.0
2006-05-31 07:30:00,85.483,85.515,85.444,85.485,5135899999.0
2006-05-31 08:00:00,85.49,85.547,85.39,85.39,5568099981.0
2006-05-31 08:30:00,85.354,85.404,85.108,85.215,5811799966.0
2006-05-31 09:00:00,85.205,85.244,85.111,85.176,5456099970.0
2006-05-31 09:30:00,85.155,85.182,85.019,85.131,5987899977.0
2006-05-31 10:00:00,85.099,85.23,85.094,85.213,5767399982.0
2006-05-31 10:30:00,85.22,85.261,85.144,85.191,5905499989.0
2006-05-31 11:00:00,85.169,85.295,85.1,85.257,6093999991.0
2006-05-31 11:30:00,85.269,85.367,85.225,85.27,6202099991.0
2006-05-31 12:00:00,85.262,85.318,85.188,85.238,5577899985.0
2006-05-31 12:30:00,85.23,85.252,85.086,85.11,5712299997.0
2006-05-31 13:00:00,85.112,85.237,85.071,85.224,5841199992.0
2006-05-31 13:30:00,85.228,85.232,85.079,85.182,5928399982.0
2006-05-31 14:00:00,85.186,85.208,85.054,85.148,5654099990.0
2006-05-31 14:30:00,85.144,85.252,85.12,85.233,5441999981.0
2006-05-31 15:00:00,85.199,85.23,84.765,84.795,6013700007.0
2006-05-31 15:30:00,84.772,84.878,84.772,84.814,5636699988.0
2006-05-31 16:00:00,84.829,84.923,84.695,84.711,5833900004.0
2006-05-31 16:30:00,84.727,84.766,84.421,84.426,5906399988.0
2006-05-31 17:00:00,84.441,84.592,84.393,84.4,5741099991.0
2006-05-31 17:30:00,84.39,84.486,84.354,84.37,5854699996.0
2006-05-31 18:00:00,84.342,84.6,84.303,84.48,45639599931.0
2006-05-31 18:30:00,84.456,84.619,84.428,84.512,28834299934.0
2006-05-31 19:00:00,84.497,84.622,84.496,84.595,19367399925.0
2006-05-31 19:30:00,84.603,84.635,84.496,84.625,18124699968.0
2006-05-31 20:00:00,84.628,84.664,84.514,84.643,18914499962.0
2006-05-31 20:30:00,84.643,84.74,84.593,84.705,25619599960.0
2006-05-31 21:00:00,84.72,84.72,84.591,84.614,21478599987.0
2006-05-31 21:30:00,84.608,84.65,84.594,84.626,11247499996.0
2006-05-31 22:00:00,84.628,84.668,84.573,84.597,11067199983.0
2006-05-31 22:30:00,84.597,84.698,84.563,84.6,9624999995.0
2006-05-31 23:00:00,84.697,84.715,84.587,84.675,6580299994.0
2006-05-31 23:30:00,84.689,84.697,84.563,84.672,6118699980.0
2006-06-01 00:00:00,84.674,84.695,84.655,84.69,5608799979.0
2006-06-01 00:30:00,84.672,84.695,84.641,84.685,5577900000.0
2006-06-01 01:00:00,84.671,84.781,84.636,84.706,5273799975.0
2006-06-01 01:30:00,84.723,84.73,84.484,84.491,5831899975.0
2006-06-01 02:00:00,84.499,84.547,84.411,84.471,6563199994.0
2006-06-01 02:30:00,84.476,84.532,84.444,84.523,5826699974.0
2006-06-01 03:00:00,84.499,84.632,84.367,84.39,5917699991.0
2006-06-01 03:30:00,84.386,84.403,84.207,84.236,6015799993.0
2006-06-01 04:00:00,84.23,84.379,84.192,84.293,5521799995.0
2006-06-01 04:30:00,84.288,84.364,84.269,84.315,5597399983.0
2006-06-01 05:00:00,84.332,84.355,84.26,84.318,5872999967.0
2006-06-01 05:30:00,84.333,84.363,84.236,84.289,5359699981.0
2006-06-01 06:00:00,84.291,84.334,84.238,84.309,6000299985.0
2006-06-01 06:30:00,84.294,84.324,84.245,84.306,5503699997.0
2006-06-01 07:00:00,84.308,84.331,84.213,84.275,5631999992.0
2006-06-01 07:30:00,84.273,84.304,84.188,84.234,5877599995.0
2006-06-01 08:00:00,84.264,84.344,84.231,84.259,5175500017.0
2006-06-01 08:30:00,84.269,84.318,84.18,84.266,5424899990.0
2006-06-01 09:00:00,84.246,84.457,84.246,84.452,5239199994.0
2006-06-01 09:30:00,84.451,84.536,84.319,84.406,5572599997.0
2006-06-01 10:00:00,84.394,84.478,84.362,84.432,5688799979.0
2006-06-01 10:30:00,84.418,84.491,84.326,84.365,5996999993.0
2006-06-01 11:00:00,84.346,84.521,84.299,84.471,5364899988.0
2006-06-01 11:30:00,84.463,84.506,84.33,84.351,6387099996.0
2006-06-01 12:00:00,84.347,84.4,84.275,84.293,5696799984.0
2006-06-01 12:30:00,84.296,84.496,84.279,84.49,5615599973.0
2006-06-01 13:00:00,84.487,84.573,84.348,84.425,5928600003.0
2006-06-01 13:30:00,84.412,84.512,84.375,84.432,6265000011.0
2006-06-01 14:00:00,84.422,84.49,84.303,84.407,5961899993.0
2006-06-01 14:30:00,84.394,84.47,84.255,84.331,5574399984.0
2006-06-01 15:00:00,84.325,84.362,84.256,84.312,5859399973.0
2006-06-01 15:30:00,84.31,84.367,84.233,84.279,5310399997.0
2006-06-01 16:00:00,84.314,84.358,84.189,84.218,5822499989.0
2006-06-01 16:30:00,84.221,84.237,83.941,83.96,5870599985.0
2006-06-01 17:00:00,83.957,84.066,83.95,84.013,5738099985.0
2006-06-01 17:30:00,83.987,84.201,83.93,84.048,5664999989.0
2006-06-01 18:00:00,84.045,84.15,83.972,84.065,46952999878.0
2006-06-01 18:30:00,84.044,84.077,83.998,84.055,28588599996.0
2006-06-01 19:00:00,84.065,84.105,83.966,84.014,18382899946.0
2006-06-01 19:30:00,84.034,84.163,83.963,84.101,17638599973.0
2006-06-01 20:00:00,84.118,84.168,84.056,84.136,19187099972.0
2006-06-01 20:30:00,84.142,84.178,84.098,84.152,24830199959.0
2006-06-01 21:00:00,84.156,84.226,84.13,84.195,21924599942.0
2006-06-01 21:30:00,84.189,84.218,84.123,84.165,10881599984.0
2006-06-01 22:00:00,84.152,84.191,84.055,84.098,10578599978.0
2006-06-01 22:30:00,84.1,84.142,83.982,84.05,9635899991.0
2006-06-01 23:00:00,84.059,84.146,83.98,84.062,6259699985.0
2006-06-01 23:30:00,84.077,84.095,83.891,83.936,5102299981.0
2006-06-02 00:00:00,83.965,84.035,83.939,83.987,5649899991.0
2006-06-02 00:30:00,83.99,84.085,83.957,84.059,5902799995.0
2006-06-02 01:00:00,84.028,84.189,84.02,84.131,5563499992.0
2006-06-02 01:30:00,84.147,84.282,84.078,84.213,5350099992.0
2006-06-02 02:00:00,84.231,84.254,84.123,84.14,5709399980.0
2006-06-02 02:30:00,84.159,84.204,84.076,84.197,5417299994.0
2006-06-02 03:00:00,84.199,84.26,84.163,84.192,5573499984.0
2006-06-02 03:30:00,84.181,84.198,84.087,84.132,5848499996.0
2006-06-02 04:00:00,84.116,84.192,84.11,84.162,4721500000.0
2006-06-02 04:30:00,84.148,84.2,84.134,84.144,5712399998.0
2006-06-02 05:00:00,84.149,84.184,84.077,84.124,6060000001.0
2006-06-02 05:30:00,84.114,84.126,84.025,84.035,5529299998.0
2006-06-02 06:00:00,84.048,84.081,83.984,84.059,5701299997.0
2006-06-02 06:30:00,84.043,84.173,83.972,84.14,5258299997.0
2006-06-02 07:00:00,84.143,84.17,84.073,84.153,5278200010.0
2006-06-02 07:30:00,84.156,84.168,84.038,84.101,5525299981.0
2006-06-02 08:00:00,84.118,84.187,84.087,84.158,5897199977.0
2006-06-02 08:30:00,84.163,84.246,84.144,84.184,5595499987.0
2006-06-02 09:00:00,84.191,84.212,84.034,84.113,5016399990.0
2006-06-02 09:30:00,84.103,84.182,84.076,84.163,5613699989.0
2006-06-02 10:00:00,84.157,84.237,84.124,84.18,5309999978.0
2006-06-02 10:30:00,84.184,84.241,84.142,84.148,5546600001.0
2006-06-02 11:00:00,84.157,84.271,84.097,84.253,5369699971.0
2006-06-02 11:30:00,84.263,84.366,84.243,84.302,6486200003.0
2006-06-02 12:00:00,84.29,84.335,84.215,84.286,5709699977.0
2006-06-02 12:30:00,84.287,84.423,84.25,84.393,5860599992.0
2006-06-02 13:00:00,84.38,84.424,84.321,84.39,5692799989.0
2006-06-02 13:30:00,84.378,84.4,84.232,84.265,5725599980.0
2006-06-02 14:00:00,84.252,84.306,84.201,84.265,5497199986.0
2006-06-02 14:30:00,84.24,84.27,83.92,83.984,5251600001.0
2006-06-02 15:00:00,83.984,84.011,83.785,83.908,6174799978.0
2006-06-02 15:30:00,83.897,83.919,83.612,83.635,5690199994.0
2006-06-02 16:00:00,83.632,83.867,83.505,83.846,6294899968.0
2006-06-02 16:30:00,83.855,83.886,83.622,83.7,5601700010.0
2006-06-02 17:00:00,83.742,83.821,83.697,83.736,5608399999.0
2006-06-02 17:30:00,83.707,83.803,83.668,83.791,5608800000.0
2006-06-02 18:00:00,83.748,83.861,83.694,83.76,43880699936.0
2006-06-02 18:30:00,83.736,83.875,83.735,83.854,28798499923.0
2006-06-02 19:00:00,83.855,83.907,83.803,83.852,18886699988.0
2006-06-02 19:30:00,83.865,83.91,83.796,83.821,17938799976.0
2006-06-02 20:00:00,83.83,83.856,83.734,83.773,18648099983.0
2006-06-02 20:30:00,83.796,83.943,83.782,83.926,25189499973.0
2006-06-02 21:00:00,83.888,83.915,83.827,83.873,20664599929.0
2006-06-02 21:30:00,83.875,83.893,83.812,83.862,10877200000.0
2006-06-02 22:00:00,83.86,83.89,83.82,83.871,11184299981.0
2006-06-02 22:30:00,83.873,84.014,83.828,83.922,9958899973.0
2006-06-02 23:00:00,84.06,84.07,83.91,83.92,3933799932.0
2006-06-02 23:30:00,83.89,83.99,83.88,83.99,3008199948.0
2006-06-04 23:00:00,84.01,84.015,83.843,83.992,5951899985.0
2006-06-04 23:30:00,83.988,84.015,83.746,83.945,5353600005.0
2006-06-05 00:00:00,83.805,84.015,83.794,84.01,6109600005.0
2006-06-05 00:30:00,83.991,84.015,83.726,84.005,5540599998.0
2006-06-05 01:00:00,83.987,84.015,83.728,83.827,5414499975.0
2006-06-05 01:30:00,83.814,83.887,83.775,83.848,5520199996.0
2006-06-05 02:00:00,83.865,84.023,83.836,83.989,5647199980.0
2006-06-05 02:30:00,84.007,84.083,83.926,83.955,6032799967.0
2006-06-05 03:00:00,83.951,83.995,83.89,83.963,5798999995.0
2006-06-05 03:30:00,83.965,83.971,83.856,83.919,5980099956.0
2006-06-05 04:00:00,83.932,83.995,83.884,83.93,5384000008.0
2006-06-05 04:30:00,83.937,84.012,83.897,83.922,5538599991.0
2006-06-05 05:00:00,83.932,83.977,83.883,83.944,6093599982.0
2006-06-05 05:30:00,83.953,83.995,83.891,83.93,5261099995.0
2006-06-05 06:00:00,83.93,83.951,83.833,83.93,5783199988.0
2006-06-05 06:30:00,83.908,83.969,83.852,83.912,5379100004.0
2006-06-05 07:00:00,83.913,83.983,83.883,83.954,5501499974.0
2006-06-05 07:30:00,83.969,83.994,83.898,83.963,5001600008.0
2006-06-05 08:00:00,83.98,84.082,83.947,83.983,5237599997.0
2006-06-05 08:30:00,83.98,84.091,83.98,84.025,5547899990.0
2006-06-05 09:00:00,84.005,84.073,83.935,84.025,5497899982.0
2006-06-05 09:30:00,84.027,84.117,83.918,84.091,5750299967.0
2006-06-05 10:00:00,84.081,84.186,84.054,84.152,5495200002.0
2006-06-05 10:30:00,84.128,84.158,83.984,84.007,6420900004.0
2006-06-05 11:00:00,84.0,84.017,83.81,83.831,5451300003.0
2006-06-05 11:30:00,83.842,83.904,83.774,83.887,6362899990.0
2006-06-05 12:00:00,83.864,83.949,83.823,83.923,5761499998.0
2006-06-05 12:30:00,83.916,83.946,83.847,83.922,5532399985.0
2006-06-05 13:00:00,83.933,83.953,83.885,83.903,5974999991.0
2006-06-05 13:30:00,83.884,83.92,83.833,83.862,5304899999.0
2006-06-05 14:00:00,83.867,83.918,83.637,83.657,5636600000.0
2006-06-05 14:30:00,83.659,83.683,83.49,83.582,5427999992.0
2006-06-05 15:00:00,83.547,83.7,83.485,83.695,5560799976.0
2006-06-05 15:30:00,83.68,83.765,83.608,83.608,5244799984.0
2006-06-05 16:00:00,83.611,83.927,83.603,83.882,5808899990.0
2006-06-05 16:30:00,83.895,84.032,83.866,84.005,5874699991.0
2006-06-05 17:00:00,83.997,84.084,83.943,84.054,5658499981.0
2006-06-05 17:30:00,84.067,84.074,83.965,84.035,6007099991.0
2006-06-05 18:00:00,83.981,84.12,83.916,84.028,43420499892.0
2006-06-05 18:30:00,84.032,84.047,84.0,84.037,29362999921.0
2006-06-05 19:00:00,83.996,84.045,83.877,84.04,18518999984.0
2006-06-05 19:30:00,84.04,84.045,83.997,84.021,18103699943.0
2006-06-05 20:00:00,84.038,84.04,83.898,83.931,19625799939.0
2006-06-05 20:30:00,83.953,84.167,83.929,84.031,25453799932.0
2006-06-05 21:00:00,84.03,84.132,84.019,84.059,20999899990.0
2006-06-05 21:30:00,84.067,84.075,83.957,83.971,10942199985.0
2006-06-05 22:00:00,83.972,84.02,83.813,83.882,10837799950.0
2006-06-05 22:30:00,83.902,83.949,83.82,83.916,9659799986.0
2006-06-05 23:00:00,83.93,83.965,83.831,83.895,6047099959.0
2006-06-05 23:30:00,83.893,83.912,83.801,83.87,5624400001.0
2006-06-06 00:00:00,83.863,83.885,83.844,83.868,5779099990.0
2006-06-06 00:30:00,83.875,83.885,83.834,83.86,5123299976.0
2006-06-06 01:00:00,83.861,83.996,83.844,83.938,6156299968.0
2006-06-06 01:30:00,83.945,84.063,83.877,83.882,5459799983.0
2006-06-06 02:00:00,83.899,83.971,83.873,83.963,5902800000.0
2006-06-06 02:30:00,83.959,83.998,83.814,83.888,5841800008.0
2006-06-06 03:00:00,83.886,84.015,83.863,83.873,5701899988.0
2006-06-06 03:30:00,83.912,83.952,83.764,83.817,5406999974.0
2006-06-06 04:00:00,83.808,83.885,83.793,83.845,5071799996.0
2006-06-06 04:30:00,83.848,83.877,83.734,83.755,6050199992.0
2006-06-06 05:00:00,83.755,83.776,83.696,83.727,5991899979.0
2006-06-06 05:30:00,83.741,83.755,83.687,83.731,5223999991.0
2006-06-06 06:00:00,83.729,83.765,83.605,83.634,5346199992.0
2006-06-06 06:30:00,83.654,83.747,83.621,83.662,4892299988.0
2006-06-06 07:00:00,83.644,83.731,83.617,83.714,5631199990.0
2006-06-06 07:30:00,83.702,83.819,83.693,83.773,6009099987.0
2006-06-06 08:00:00,83.779,83.842,83.714,83.731,5904000001.0
2006-06-06 08:30:00,83.717,83.852,83.717,83.772,5663699990.0
2006-06-06 09:00:00,83.763,83.81,83.711,83.803,5297499997.0
2006-06-06 09:30:00,83.803,83.82,83.647,83.742,5980899990.0
2006-06-06 10:00:00,83.733,83.768,83.672,83.719,5600999988.0
2006-06-06 10:30:00,83.713,83.743,83.608,83.679,6239299986.0
2006-06-06 11:00:00,83.674,83.715,83.601,83.613,6000500005.0
2006-06-06 11:30:00,83.596,83.67,83.572,83.624,6322899980.0
2006-06-06 12:00:00,83.604,83.77,83.604,83.77,5707199950.0
2006-06-06 12:30:00,83.742,83.821,83.697,83.81,5529399981.0
2006-06-06 13:00:00,83.805,83.861,83.772,83.838,5587299977.0
2006-06-06 13:30:00,83.829,83.85,83.748,83.788,6343399988.0
2006-06-06 14:00:00,83.775,83.997,83.753,83.939,5555399988.0
2006-06-06 14:30:00,83.929,84.114,83.911,84.09,6149399986.0
2006-06-06 15:00:00,84.075,84.258,83.999,84.203,5831200003.0
2006-06-06 15:30:00,84.197,84.247,84.059,84.162,5677799977.0
2006-06-06 16:00:00,84.152,84.328,84.142,84.212,5801999997.0
2006-06-06 16:30:00,84.227,84.272,84.095,84.24,5930299985.0
2006-06-06 17:00:00,84.244,84.273,84.083,84.168,5683699987.0
2006-06-06 17:30:00,84.162,84.165,84.0,84.011,5639899993.0
2006-06-06 18:00:00,83.971,84.013,83.818,83.872,43757399905.0
2006-06-06 18:30:00,83.852,83.96,83.704,83.798,28270699930.0
2006-06-06 19:00:00,83.764,83.804,83.696,83.787,18007799990.0
2006-06-06 19:30:00,83.794,83.82,83.714,83.765,17064899952.0
2006-06-06 20:00:00,83.773,83.781,83.678,83.679,18591999974.0
2006-06-06 20:30:00,83.688,83.741,83.632,83.653,25269899951.0
2006-06-06 21:00:00,83.655,83.73,83.631,83.683,21381199977.0
2006-06-06 21:30:00,83.672,83.8,83.66,83.769,10939799973.0
2006-06-06 22:00:00,83.757,83.89,83.757,83.838,10825099971.0
2006-06-06 22:30:00,83.818,83.86,83.76,83.8,9640099989.0
2006-06-06 23:00:00,83.847,83.933,83.788,83.869,5791399977.0
2006-06-06 23:30:00,83.871,83.889,83.76,83.83,5615999991.0
2006-06-07 00:00:00,83.824,83.845,83.806,83.84,5602300002.0
2006-06-07 00:30:00,83.835,83.845,83.795,83.835,5308899992.0
2006-06-07 01:00:00,83.84,83.915,83.725,83.725,6040599985.0
2006-06-07 01:30:00,83.722,83.825,83.694,83.736,5822199986.0
2006-06-07 02:00:00,83.769,83.776,83.65,83.743,5815699987.0
2006-06-07 02:30:00,83.746,83.766,83.685,83.716,5733999986.0
2006-06-07 03:00:00,83.723,83.789,83.679,83.75,6160199985.0
2006-06-07 03:30:00,83.781,83.949,83.728,83.897,5682999982.0
2006-06-07 04:00:00,83.904,83.957,83.856,83.9,5289200001.0
2006-06-07 04:30:00,83.882,83.945,83.847,83.913,6005099975.0
2006-06-07 05:00:00,83.904,83.932,83.803,83.85,5668699988.0
2006-06-07 05:30:00,83.848,83.86,83.73,83.745,5132299977.0
2006-06-07 06:00:00,83.757,83.808,83.727,83.771,5445699992.0
2006-06-07 06:30:00,83.765,83.835,83.742,83.813,5862899983.0
2006-06-07 07:00:00,83.825,83.912,83.797,83.896,5259899984.0
2006-06-07 07:30:00,83.912,83.963,83.858,83.915,5415499978.0
2006-06-07 08:00:00,83.924,83.988,83.888,83.953,6095299985.0
2006-06-07 08:30:00,83.95,83.959,83.793,83.841,5941699986.0
2006-06-07 09:00:00,83.837,83.94,83.815,83.82,5283399965.0
2006-06-07 09:30:00,83.827,83.859,83.778,83.837,5690699970.0
2006-06-07 10:00:00,83.835,83.931,83.814,83.913,5365699966.0
2006-06-07 10:30:00,83.923,83.972,83.844,83.956,5936100001.0
2006-06-07 11:00:00,83.963,84.074,83.923,84.026,5265299995.0
2006-06-07 11:30:00,84.011,84.027,83.932,83.942,5915800001.0
2006-06-07 12:00:00,83.93,83.997,83.871,83.885,5849399982.0
2006-06-07 12:30:00,83.877,83.931,83.812,83.833,5652300000.0
2006-06-07 13:00:00,83.819,83.896,83.785,83.882,5682399990.0
2006-06-07 13:30:00,83.891,83.935,83.756,83.761,5949599959.0
2006-06-07 14:00:00,83.76,83.904,83.724,83.857,5759299984.0
2006-06-07 14:30:00,83.854,83.992,83.845,83.969,5215999990.0
2006-06-07 15:00:00,83.978,84.016,83.915,83.977,5424799996.0
2006-06-07 15:30:00,83.965,84.093,83.932,84.02,5330199988.0
2006-06-07 16:00:00,84.038,84.149,84.017,84.064,6058900002.0
2006-06-07 16:30:00,84.048,84.14,84.033,84.084,6097700000.0
2006-06-07 17:00:00,84.11,84.14,84.047,84.12,5975299979.0
2006-06-07 17:30:00,84.093,84.137,84.027,84.066,5738499964.0
2006-06-07 18:00:00,84.067,84.19,83.985,84.01,47630499916.0
2006-06-07 18:30:00,84.006,84.062,83.962,84.021,28924399946.0
2006-06-07 19:00:00,84.016,84.091,83.989,84.067,17751799963.0
2006-06-07 19:30:00,84.065,84.111,83.999,84.075,17997299982.0
2006-06-07 20:00:00,84.094,84.114,83.988,84.068,18866799965.0
2006-06-07 20:30:00,84.064,84.107,83.99,84.015,24767099965.0
2006-06-07 21:00:00,83.994,84.045,83.976,84.017,21527899938.0
2006-06-07 21:30:00,84.015,84.03,83.963,83.963,10653299987.0
2006-06-07 22:00:00,83.962,84.055,83.944,84.027,10820399949.0
2006-06-07 22:30:00,84.037,84.075,83.938,83.96,9917300003.0
2006-06-07 23:00:00,84.046,84.145,83.942,84.021,5414299994.0
2006-06-07 23:30:00,84.042,84.05,83.923,84.0,5249899988.0
2006-06-08 00:00:00,84.007,84.015,83.975,83.997,5988399978.0
2006-06-08 00:30:00,83.99,84.015,83.963,83.99,5391699985.0
2006-06-08 01:00:00,84.005,84.178,83.974,84.156,5425299985.0
2006-06-08 01:30:00,84.161,84.21,84.111,84.182,5448800002.0
2006-06-08 02:00:00,84.187,84.255,84.155,84.18,5475299994.0
2006-06-08 02:30:00,84.208,84.222,84.153,84.205,6012899986.0
2006-06-08 03:00:00,84.193,84.253,84.15,84.208,5997500004.0
2006-06-08 03:30:00,84.249,84.515,84.245,84.46,5998799989.0
2006-06-08 04:00:00,84.441,84.464,84.028,84.392,5039999987.0
2006-06-08 04:30:00,84.392,84.592,84.372,84.553,5945099961.0
2006-06-08 05:00:00,84.575,84.633,84.14,84.624,5765000006.0
2006-06-08 05:30:00,84.628,84.754,84.217,84.644,5472199981.0
2006-06-08 06:00:00,84.645,84.686,84.601,84.643,5642599973.0
2006-06-08 06:30:00,84.648,84.709,84.611,84.705,5513499999.0
2006-06-08 07:00:00,84.693,84.777,84.688,84.688,5534699981.0
2006-06-08 07:30:00,84.672,84.702,84.213,84.652,5918899989.0
2006-06-08 08:00:00,84.658,84.695,84.225,84.649,5361499987.0
2006-06-08 08:30:00,84.622,84.694,84.188,84.683,5969699984.0
2006-06-08 09:00:00,84.679,84.811,84.628,84.755,5377399993.0
2006-06-08 09:30:00,84.77,84.802,84.35,84.753,5712599976.0
2006-06-08 10:00:00,84.742,84.848,84.132,84.165,6209600002.0
2006-06-08 10:30:00,84.265,84.853,84.167,84.815,5930899991.0
2006-06-08 11:00:00,84.828,84.855,84.355,84.813,5529399972.0
2006-06-08 11:30:00,84.808,84.808,84.218,84.701,6259499985.0
2006-06-08 12:00:00,84.686,84.845,84.352,84.807,5791699994.0
2006-06-08 12:30:00,84.797,84.822,84.14,84.19,5595400000.0
2006-06-08 13:00:00,83.938,84.873,83.89,84.773,5526499980.0
2006-06-08 13:30:00,84.783,85.081,84.764,84.983,6364499987.0
2006-06-08 14:00:00,84.968,85.215,84.953,85.106,6271399993.0
2006-06-08 14:30:00,85.091,85.182,84.98,85.122,5151399994.0
2006-06-08 15:00:00,85.096,85.096,84.857,84.92,5809099995.0
2006-06-08 15:30:00,84.927,85.045,84.777,84.78,5451299994.0
2006-06-08 16:00:00,84.784,84.952,84.781,84.801,5024400004.0
2006-06-08 16:30:00,84.783,84.917,84.783,84.822,5236899988.0
2006-06-08 17:00:00,84.824,84.858,84.75,84.793,5484299986.0
2006-06-08 17:30:00,84.794,84.879,84.737,84.798,5738099992.0
2006-06-08 18:00:00,84.778,84.88,84.688,84.738,46904599910.0
2006-06-08 18:30:00,84.715,84.79,84.684,84.729,28551999930.0
2006-06-08 19:00:00,84.721,84.843,84.642,84.699,18636199974.0
2006-06-08 19:30:00,84.698,84.708,84.59,84.645,17967999943.0
2006-06-08 20:00:00,84.651,84.691,84.602,84.612,19189699961.0
2006-06-08 20:30:00,84.618,84.643,84.501,84.518,24507299935.0
2006-06-08 21:00:00,84.505,84.6,84.503,84.578,21210099951.0
2006-06-08 21:30:00,84.579,84.623,84.542,84.579,10842099963.0
2006-06-08 22:00:00,84.562,84.585,84.502,84.527,10622499953.0
2006-06-08 22:30:00,84.54,84.623,84.507,84.535,9207999976.0
2006-06-08 23:00:00,84.6,84.723,84.573,84.66,6173499996.0
2006-06-08 23:30:00,84.662,84.709,84.62,84.68,5535699979.0
2006-06-09 00:00:00,84.674,84.695,84.656,84.678,5666599964.0
2006-06-09 00:30:00,84.685,84.695,84.644,84.67,4919999998.0
2006-06-09 01:00:00,84.676,84.676,84.399,84.43,5620299977.0
2006-06-09 01:30:00,84.437,84.565,84.412,84.557,5830699988.0
2006-06-09 02:00:00,84.54,84.569,84.411,84.44,5611499980.0
2006-06-09 02:30:00,84.461,84.618,84.402,84.581,6301600001.0
2006-06-09 03:00:00,84.582,84.611,84.527,84.593,5687500001.0
2006-06-09 03:30:00,84.598,84.639,84.532,84.616,5766799991.0
2006-06-09 04:00:00,84.591,84.644,84.548,84.578,4924299977.0
2006-06-09 04:30:00,84.587,84.699,84.568,84.649,5678199988.0
2006-06-09 05:00:00,84.655,84.7,84.619,84.657,5909999978.0
2006-06-09 05:30:00,84.664,84.752,84.641,84.72,5628399977.0
2006-06-09 06:00:00,84.716,84.783,84.688,84.738,5989399975.0
2006-06-09 06:30:00,84.748,84.817,84.706,84.717,5568299975.0
2006-06-09 07:00:00,84.703,84.762,84.653,84.719,5868799984.0
2006-06-09 07:30:00,84.738,84.862,84.686,84.845,5580999993.0
2006-06-09 08:00:00,84.863,84.914,84.816,84.885,5919699998.0
2006-06-09 08:30:00,84.879,84.9,84.764,84.878,5529099978.0
2006-06-09 09:00:00,84.885,84.885,84.73,84.773,5212700000.0
2006-06-09 09:30:00,84.77,84.866,84.728,84.836,5985400012.0
2006-06-09 10:00:00,84.826,84.864,84.775,84.795,5290700006.0
2006-06-09 10:30:00,84.781,84.959,84.765,84.867,6121799992.0
2006-06-09 11:00:00,84.887,84.976,84.824,84.962,5657599989.0
2006-06-09 11:30:00,84.971,85.022,84.901,85.005,6234599985.0
2006-06-09 12:00:00,84.98,85.261,84.962,85.189,5646599982.0
2006-06-09 12:30:00,85.178,85.265,85.153,85.214,5597799982.0
2006-06-09 13:00:00,85.215,85.36,85.191,85.318,5604599971.0
2006-06-09 13:30:00,85.278,85.334,85.152,85.16,6333799975.0
2006-06-09 14:00:00,85.178,85.351,85.152,85.318,5258000001.0
2006-06-09 14:30:00,85.33,85.365,85.243,85.325,5900600003.0
2006-06-09 15:00:00,85.32,85.371,85.148,85.262,5600700001.0
2006-06-09 15:30:00,85.21,85.275,85.176,85.214,5211999996.0
2006-06-09 16:00:00,85.224,85.296,85.06,85.214,6077399983.0
2006-06-09 16:30:00,85.212,85.376,85.166,85.289,5731599998.0
2006-06-09 17:00:00,85.282,85.36,85.253,85.29,5839399980.0
2006-06-09 17:30:00,85.283,85.387,85.264,85.336,5470999993.0
2006-06-09 18:00:00,85.338,85.46,85.307,85.373,43894999939.0
2006-06-09 18:30:00,85.379,85.388,85.306,85.354,28384099967.0
2006-06-09 19:00:00,85.35,85.375,85.262,85.323,19166499964.0
2006-06-09 19:30:00,85.333,85.357,85.269,85.302,17418299963.0
2006-06-09 20:00:00,85.298,85.319,85.191,85.25,19748199945.0
2006-06-09 20:30:00,85.252,85.264,85.107,85.15,25695200002.0
2006-06-09 21:00:00,85.163,85.202,85.093,85.183,20584799937.0
2006-06-09 21:30:00,85.167,85.262,85.153,85.257,11294199944.0
2006-06-09 22:00:00,85.253,85.284,85.174,85.2,10463299981.0
2006-06-09 22:30:00,85.193,85.245,85.1,85.16,9244299965.0
2006-06-09 23:00:00,85.23,85.27,85.1,85.25,7557500025.0
2006-06-09 23:30:00,85.24,85.24,85.12,85.21,3023000010.0
2006-06-11 23:00:00,85.187,85.205,85.12,85.195,6077599984.0
2006-06-11 23:30:00,85.177,85.205,85.113,85.169,5101300009.0
2006-06-12 00:00:00,85.197,85.205,85.166,85.2,5259199985.0
2006-06-12 00:30:00,85.181,85.205,85.156,85.18,5072999998.0
2006-06-12 01:00:00,85.178,85.427,85.165,85.408,5346899985.0
2006-06-12 01:30:00,85.423,85.443,85.326,85.412,5362699982.0
2006-06-12 02:00:00,85.42,85.424,85.323,85.403,5635299986.0
2006-06-12 02:30:00,85.41,85.468,85.342,85.409,5886099975.0
2006-06-12 03:00:00,85.403,85.411,85.27,85.321,5817599995.0
2006-06-12 03:30:00,85.327,85.375,85.257,85.347,5322800010.0
2006-06-12 04:00:00,85.343,85.368,85.286,85.287,5522799975.0
2006-06-12 04:30:00,85.3,85.375,85.296,85.365,6245899971.0
2006-06-12 05:00:00,85.371,85.41,85.315,85.329,6268999991.0
2006-06-12 05:30:00,85.345,85.385,85.3,85.345,5582899995.0
2006-06-12 06:00:00,85.34,85.372,85.285,85.329,5407999980.0
2006-06-12 06:30:00,85.343,85.365,85.266,85.296,5451999972.0
2006-06-12 07:00:00,85.27,85.346,85.264,85.322,5606399990.0
2006-06-12 07:30:00,85.32,85.376,85.275,85.345,5466599989.0
2006-06-12 08:00:00,85.345,85.393,85.303,85.375,5631999994.0
2006-06-12 08:30:00,85.37,85.394,85.29,85.394,5637499991.0
2006-06-12 09:00:00,85.39,85.482,85.36,85.403,5748999985.0
2006-06-12 09:30:00,85.419,85.508,85.389,85.453,5329799993.0
2006-06-12 10:00:00,85.446,85.52,85.379,85.404,6103199996.0
2006-06-12 10:30:00,85.417,85.533,85.379,85.498,6143799981.0
2006-06-12 11:00:00,85.489,85.588,85.447,85.568,5717400007.0
2006-06-12 11:30:00,85.558,85.605,85.346,85.355,5752199975.0
2006-06-12 12:00:00,85.371,85.487,85.301,85.406,5175800005.0
2006-06-12 12:30:00,85.397,85.459,85.331,85.349,5434399997.0
2006-06-12 13:00:00,85.344,85.427,85.23,85.41,5100399999.0
2006-06-12 13:30:00,85.379,85.433,85.264,85.357,6059999995.0
2006-06-12 14:00:00,85.346,85.415,85.213,85.248,5238000007.0
2006-06-12 14:30:00,85.238,85.343,85.201,85.328,5300599986.0
2006-06-12 15:00:00,85.339,85.463,85.319,85.463,5919599991.0
2006-06-12 15:30:00,85.427,85.459,85.338,85.43,5804499970.0
2006-06-12 16:00:00,85.414,85.461,85.372,85.439,5335599991.0
2006-06-12 16:30:00,85.434,85.483,85.405,85.433,5467499982.0
2006-06-12 17:00:00,85.45,85.481,85.375,85.39,5149299999.0
2006-06-12 17:30:00,85.396,85.406,85.167,85.178,6073400009.0
2006-06-12 18:00:00,85.175,85.36,85.143,85.235,45201099891.0
2006-06-12 18:30:00,85.23,85.285,85.209,85.239,29495499941.0
2006-06-12 19:00:00,85.229,85.307,85.208,85.287,18714399967.0
2006-06-12 19:30:00,85.292,85.322,85.241,85.314,18210399978.0
2006-06-12 20:00:00,85.301,85.34,85.242,85.253,19380899957.0
2006-06-12 20:30:00,85.278,85.318,85.239,85.276,25420999981.0
2006-06-12 21:00:00,85.298,85.329,85.249,85.254,20651799966.0
2006-06-12 21:30:00,85.246,85.318,85.192,85.297,11273099999.0
2006-06-12 22:00:00,85.294,85.332,85.178,85.23,11304299999.0
2006-06-12 22:30:00,85.251,85.33,85.218,85.29,9439399986.0
2006-06-12 23:00:00,85.303,85.47,85.242,85.307,6018199998.0
2006-06-12 23:30:00,85.308,85.335,85.242,85.32,5101900007.0
2006-06-13 00:00:00,85.315,85.335,85.296,85.33,5588999986.0
2006-06-13 00:30:00,85.325,85.335,85.285,85.325,5338199994.0
2006-06-13 01:00:00,85.31,85.335,84.946,84.985,5324499994.0
2006-06-13 01:30:00,84.974,85.08,84.948,85.029,5718599980.0
2006-06-13 02:00:00,85.054,85.054,84.903,84.97,6428000002.0
2006-06-13 02:30:00,84.973,85.009,84.895,84.945,6026999990.0
2006-06-13 03:00:00,84.955,84.991,84.912,84.947,5585799986.0
2006-06-13 03:30:00,84.968,84.985,84.838,84.858,5641399982.0
2006-06-13 04:00:00,84.853,84.889,84.813,84.846,5673399995.0
2006-06-13 04:30:00,84.873,84.9,84.829,84.885,5554300010.0
2006-06-13 05:00:00,84.881,84.919,84.839,84.879,5366199991.0
2006-06-13 05:30:00,84.896,84.908,84.838,84.866,5120999984.0
2006-06-13 06:00:00,84.859,84.938,84.852,84.875,5475799972.0
2006-06-13 06:30:00,84.874,84.993,84.87,84.959,5267699983.0
2006-06-13 07:00:00,84.971,84.998,84.915,84.941,5494299977.0
2006-06-13 07:30:00,84.952,84.983,84.872,84.938,5796599984.0
2006-06-13 08:00:00,84.937,84.946,84.824,84.842,5782800005.0
2006-06-13 08:30:00,84.813,84.861,84.659,84.678,5496700005.0
2006-06-13 09:00:00,84.664,84.757,84.626,84.692,5530899992.0
2006-06-13 09:30:00,84.708,84.75,84.626,84.644,5887199990.0
2006-06-13 10:00:00,84.635,84.674,84.571,84.643,5412500005.0
2006-06-13 10:30:00,84.662,84.825,84.635,84.812,6161499985.0
2006-06-13 11:00:00,84.822,84.862,84.738,84.771,5506899987.0
2006-06-13 11:30:00,84.764,84.896,84.737,84.853,5905299992.0
2006-06-13 12:00:00,84.845,84.916,84.763,84.849,6016899989.0
2006-06-13 12:30:00,84.848,84.997,84.832,84.977,5372799992.0
2006-06-13 13:00:00,84.954,85.018,84.872,84.882,5800399970.0
2006-06-13 13:30:00,84.882,84.933,84.812,84.848,6233399992.0
2006-06-13 14:00:00,84.868,84.922,84.766,84.796,5228999986.0
2006-06-13 14:30:00,84.806,84.922,84.764,84.779,5371299994.0
2006-06-13 15:00:00,84.761,85.052,84.761,85.04,5882399995.0
2006-06-13 15:30:00,85.068,85.353,85.057,85.287,6240999984.0
2006-06-13 16:00:00,85.293,85.485,85.278,85.434,5724899974.0
2006-06-13 16:30:00,85.433,85.467,85.21,85.21,5963699989.0
2006-06-13 17:00:00,85.224,85.356,85.195,85.251,5903799981.0
2006-06-13 17:30:00,85.226,85.284,85.13,85.174,5666799984.0
2006-06-13 18:00:00,85.165,85.27,85.137,85.212,45368399874.0
2006-06-13 18:30:00,85.214,85.232,85.023,85.062,30274499932.0
2006-06-13 19:00:00,85.056,85.121,84.949,85.065,18929299964.0
2006-06-13 19:30:00,85.059,85.143,84.98,85.006,17875299974.0
2006-06-13 20:00:00,85.003,85.048,84.905,84.995,18241599957.0
2006-06-13 20:30:00,84.999,85.025,84.894,84.932,24467199975.0
2006-06-13 21:00:00,84.939,85.044,84.9,85.037,20975899938.0
2006-06-13 21:30:00,85.02,85.066,84.99,85.014,10769199989.0
2006-06-13 22:00:00,85.021,85.099,84.976,85.058,10821499988.0
2006-06-13 22:30:00,85.058,85.095,84.984,85.024,10051499985.0
2006-06-13 23:00:00,85.047,85.108,85.0,85.085,5907099985.0
2006-06-13 23:30:00,85.068,85.095,84.952,85.012,5269099994.0
2006-06-14 00:00:00,85.023,85.045,85.005,85.027,5648399983.0
2006-06-14 00:30:00,85.02,85.045,84.991,85.02,5158399987.0
2006-06-14 01:00:00,85.035,85.098,84.899,85.094,6062199988.0
2006-06-14 01:30:00,85.093,85.135,85.007,85.029,6081899978.0
2006-06-14 02:00:00,85.053,85.055,84.878,84.89,5593799984.0
2006-06-14 02:30:00,84.915,84.915,84.87,84.907,5737399988.0
2006-06-14 03:00:00,84.903,84.918,84.874,84.886,5660499992.0
2006-06-14 03:30:00,84.898,84.915,84.855,84.907,5103799999.0
2006-06-14 04:00:00,84.89,84.915,84.871,84.9,5543399968.0
2006-06-14 04:30:00,84.905,84.915,84.874,84.905,5617899987.0
2006-06-14 05:00:00,84.91,84.915,84.862,84.905,5627299975.0
2006-06-14 05:30:00,84.91,84.915,84.874,84.887,5636799980.0
2006-06-14 06:00:00,84.882,84.915,84.867,84.905,5306699986.0
2006-06-14 06:30:00,84.885,84.915,84.818,84.863,5575599991.0
2006-06-14 07:00:00,84.857,84.875,84.797,84.84,5582399982.0
2006-06-14 07:30:00,84.851,84.97,84.816,84.937,5687799993.0
2006-06-14 08:00:00,84.963,84.987,84.845,84.902,5542999993.0
2006-06-14 08:30:00,84.904,84.961,84.813,84.916,6013700002.0
2006-06-14 09:00:00,84.906,84.974,84.799,84.855,5200299988.0
2006-06-14 09:30:00,84.86,85.087,84.777,85.044,5422599972.0
2006-06-14 10:00:00,85.044,85.104,84.972,85.015,5192500003.0
2006-06-14 10:30:00,84.994,85.021,84.932,84.95,6464699987.0
2006-06-14 11:00:00,84.951,85.062,84.896,84.998,5899499997.0
2006-06-14 11:30:00,85.009,85.059,84.984,84.991,6706499992.0
2006-06-14 12:00:00,84.981,85.084,84.963,85.075,5663199976.0
2006-06-14 12:30:00,85.071,85.071,84.919,84.95,5811900001.0
2006-06-14 13:00:00,84.932,85.084,84.877,85.054,5743599980.0
2006-06-14 13:30:00,85.043,85.102,84.967,84.976,5755799971.0
2006-06-14 14:00:00,84.993,85.077,84.89,84.939,5600699990.0
2006-06-14 14:30:00,84.934,84.987,84.695,84.745,6103799971.0
2006-06-14 15:00:00,84.723,84.8,84.57,84.681,6232299990.0
2006-06-14 15:30:00,84.676,84.756,84.605,84.756,5781199999.0
2006-06-14 16:00:00,84.764,84.9,84.662,84.834,5695199992.0
2006-06-14 16:30:00,84.839,84.922,84.814,84.857,5788699985.0
2006-06-14 17:00:00,84.858,84.909,84.78,84.798,5720799982.0
2006-06-14 17:30:00,84.793,84.911,84.746,84.885,5844999993.0
2006-06-14 18:00:00,84.865,84.96,84.775,84.825,44705099918.0
2006-06-14 18:30:00,84.8,84.88,84.796,84.837,29308599950.0
2006-06-14 19:00:00,84.836,84.876,84.69,84.747,19332800003.0
2006-06-14 19:30:00,84.755,84.779,84.66,84.718,17050099981.0
2006-06-14 20:00:00,84.714,84.821,84.685,84.703,19530899937.0
2006-06-14 20:30:00,84.674,84.718,84.539,84.554,25011799922.0
2006-06-14 21:00:00,84.561,84.684,84.561,84.647,21343499985.0
2006-06-14 21:30:00,84.649,84.68,84.594,84.665,11166099962.0
2006-06-14 22:00:00,84.646,84.687,84.611,84.66,10383699990.0
2006-06-14 22:30:00,84.65,84.773,84.619,84.722,9162299988.0
2006-06-14 23:00:00,84.765,84.786,84.641,84.738,5762899995.0
2006-06-14 23:30:00,84.749,84.768,84.685,84.72,5273900001.0
2006-06-15 00:00:00,84.714,84.735,84.695,84.73,5805399999.0
2006-06-15 00:30:00,84.71,84.735,84.685,84.725,5057799984.0
2006-06-15 01:00:00,84.725,84.749,84.606,84.734,5186299983.0
2006-06-15 01:30:00,84.714,84.771,84.66,84.682,5686899978.0
2006-06-15 02:00:00,84.698,84.783,84.649,84.754,5696899985.0
2006-06-15 02:30:00,84.753,84.768,84.672,84.73,5563199976.0
2006-06-15 03:00:00,84.724,84.748,84.614,84.654,5870799977.0
2006-06-15 03:30:00,84.669,84.699,84.587,84.667,5672499989.0
2006-06-15 04:00:00,84.647,84.67,84.601,84.631,5457900007.0
2006-06-15 04:30:00,84.643,84.813,84.637,84.742,5671800002.0
2006-06-15 05:00:00,84.772,84.788,84.707,84.734,5897799991.0
2006-06-15 05:30:00,84.762,84.808,84.725,84.758,5051799993.0
2006-06-15 06:00:00,84.737,84.8,84.736,84.757,5690099982.0
2006-06-15 06:30:00,84.752,84.889,84.747,84.869,5171599991.0
2006-06-15 07:00:00,84.868,84.885,84.786,84.812,5552499985.0
2006-06-15 07:30:00,84.797,84.853,84.753,84.822,5424599992.0
2006-06-15 08:00:00,84.834,84.888,84.798,84.87,5273899979.0
2006-06-15 08:30:00,84.867,84.919,84.733,84.809,5529099980.0
2006-06-15 09:00:00,84.781,84.896,84.757,84.892,5349299998.0
2006-06-15 09:30:00,84.893,84.907,84.836,84.878,5620599996.0
2006-06-15 10:00:00,84.865,85.067,84.848,85.01,5431499985.0
2006-06-15 10:30:00,85.005,85.08,84.968,84.977,6054199991.0
2006-06-15 11:00:00,84.969,85.024,84.897,84.983,5379099985.0
2006-06-15 11:30:00,84.994,85.008,84.89,84.905,6253100006.0
2006-06-15 12:00:00,84.899,84.927,84.808,84.902,6006399998.0
2006-06-15 12:30:00,84.91,84.955,84.819,84.935,5940699960.0
2006-06-15 13:00:00,84.927,84.932,84.825,84.869,5772199982.0
2006-06-15 13:30:00,84.869,84.945,84.833,84.895,5693799991.0
2006-06-15 14:00:00,84.915,84.915,84.721,84.733,5133799986.0
2006-06-15 14:30:00,84.704,84.948,84.704,84.789,5603599992.0
2006-06-15 15:00:00,84.738,84.937,84.705,84.879,5388099971.0
2006-06-15 15:30:00,84.87,84.901,84.755,84.767,5244099995.0
2006-06-15 16:00:00,84.768,84.796,84.678,84.733,6164099992.0
2006-06-15 16:30:00,84.729,84.76,84.629,84.688,6218699987.0
2006-06-15 17:00:00,84.685,84.721,84.568,84.62,5534999966.0
2006-06-15 17:30:00,84.618,84.865,84.602,84.845,5867799997.0
2006-06-15 18:00:00,84.827,84.95,84.797,84.809,44386899914.0
2006-06-15 18:30:00,84.805,84.886,84.778,84.857,29157799934.0
2006-06-15 19:00:00,84.857,84.888,84.771,84.835,18572099975.0
2006-06-15 19:30:00,84.834,84.888,84.787,84.86,17810399969.0
2006-06-15 20:00:00,84.874,85.154,84.838,85.125,18557799983.0
2006-06-15 20:30:00,85.158,85.229,85.053,85.132,25517899955.0
2006-06-15 21:00:00,85.15,85.179,85.084,85.135,20750699965.0
2006-06-15 21:30:00,85.102,85.248,85.085,85.181,11192399980.0
2006-06-15 22:00:00,85.17,85.191,85.088,85.163,10419799973.0
2006-06-15 22:30:00,85.159,85.23,85.095,85.15,9289599947.0
2006-06-15 23:00:00,85.195,85.22,85.098,85.179,5631999995.0
2006-06-15 23:30:00,85.177,85.215,85.118,85.141,5878099982.0
2006-06-16 00:00:00,85.155,85.175,85.135,85.157,5664099986.0
2006-06-16 00:30:00,85.165,85.175,85.124,85.165,5263199992.0
2006-06-16 01:00:00,85.165,85.202,85.105,85.126,5725899975.0
2006-06-16 01:30:00,85.123,85.189,85.062,85.149,5535199989.0
2006-06-16 02:00:00,85.161,85.274,85.122,85.178,5602599973.0
2006-06-16 02:30:00,85.194,85.24,85.153,85.181,5949099986.0
2006-06-16 03:00:00,85.155,85.178,85.092,85.107,5370499985.0
2006-06-16 03:30:00,85.13,85.168,85.071,85.147,5308199987.0
2006-06-16 04:00:00,85.163,85.212,85.122,85.179,4776199989.0
2006-06-16 04:30:00,85.206,85.286,85.189,85.277,5773699980.0
2006-06-16 05:00:00,85.261,85.331,85.233,85.273,5478600002.0
2006-06-16 05:30:00,85.271,85.313,85.231,85.256,5714999996.0
2006-06-16 06:00:00,85.28,85.32,85.123,85.139,5960599955.0
2006-06-16 06:30:00,85.137,85.227,85.131,85.192,5179499977.0
2006-06-16 07:00:00,85.201,85.271,85.178,85.27,5869099977.0
2006-06-16 07:30:00,85.268,85.288,85.13,85.156,4986899989.0
2006-06-16 08:00:00,85.16,85.285,85.125,85.233,6009199997.0
2006-06-16 08:30:00,85.246,85.255,85.12,85.144,5789699999.0
2006-06-16 09:00:00,85.142,85.216,85.093,85.212,5345099996.0
2006-06-16 09:30:00,85.207,85.237,85.136,85.235,5844399980.0
2006-06-16 10:00:00,85.228,85.261,85.164,85.189,5393299994.0
2006-06-16 10:30:00,85.173,85.227,85.063,85.225,6232499982.0
2006-06-16 11:00:00,85.237,85.343,85.194,85.341,5569999983.0
2006-06-16 11:30:00,85.337,85.403,85.269,85.28,6481499995.0
2006-06-16 12:00:00,85.253,85.341,85.232,85.307,5947399998.0
2006-06-16 12:30:00,85.301,85.352,85.225,85.338,5852100001.0
2006-06-16 13:00:00,85.352,85.36,85.234,85.273,5277700004.0
2006-06-16 13:30:00,85.25,85.338,85.235,85.316,5746099987.0
2006-06-16 14:00:00,85.335,85.336,85.194,85.22,5918499986.0
2006-06-16 14:30:00,85.24,85.255,84.925,85.046,5635799992.0
2006-06-16 15:00:00,85.043,85.043,84.885,85.006,5765599995.0
2006-06-16 15:30:00,84.978,85.009,84.891,84.97,5787799964.0
2006-06-16 16:00:00,84.985,85.059,84.938,84.954,5431399996.0
2006-06-16 16:30:00,84.964,84.973,84.843,84.855,5772499990.0
2006-06-16 17:00:00,84.853,84.982,84.818,84.945,5803499980.0
2006-06-16 17:30:00,84.95,85.039,84.847,85.033,5394999967.0
2006-06-16 18:00:00,84.976,85.11,84.974,84.991,45149399942.0
2006-06-16 18:30:00,84.998,85.025,84.909,84.957,29315299961.0
2006-06-16 19:00:00,84.957,85.021,84.898,85.001,19183399978.0
2006-06-16 19:30:00,84.995,85.013,84.933,84.966,18713499985.0
2006-06-16 20:00:00,84.976,85.107,84.925,84.959,19185099966.0
2006-06-16 20:30:00,84.965,85.013,84.877,84.952,25058499903.0
2006-06-16 21:00:00,84.982,85.073,84.931,85.058,20748299940.0
2006-06-16 21:30:00,85.054,85.075,84.997,85.027,10827399999.0
2006-06-16 22:00:00,85.027,85.065,84.972,84.999,11154099989.0
2006-06-16 22:30:00,84.999,85.041,84.941,84.941,9467200015.0
2006-06-16 23:00:00,85.05,85.08,84.99,85.08,4672799952.0
2006-06-16 23:30:00,85.09,85.1,85.02,85.09,2141699978.0
2006-06-18 23:00:00,85.02,85.035,84.945,85.025,5418699985.0
2006-06-18 23:30:00,85.007,85.035,84.948,85.002,5367100007.0
2006-06-19 00:00:00,85.013,85.035,84.995,85.03,5755499995.0
2006-06-19 00:30:00,85.025,85.035,84.983,85.025,5144699996.0
2006-06-19 01:00:00,85.012,85.07,84.989,85.003,5433299995.0
2006-06-19 01:30:00,85.018,85.106,85.003,85.058,5697499996.0
2006-06-19 02:00:00,85.057,85.162,85.051,85.131,5284199982.0
2006-06-19 02:30:00,85.152,85.189,85.089,85.145,5853699979.0
2006-06-19 03:00:00,85.127,85.285,85.127,85.261,6034999986.0
2006-06-19 03:30:00,85.254,85.284,85.17,85.177,5760199984.0
2006-06-19 04:00:00,85.185,85.257,85.149,85.205,5255699987.0
2006-06-19 04:30:00,85.211,85.287,85.195,85.211,5931399990.0
2006-06-19 05:00:00,85.22,85.248,84.911,85.22,5871199997.0
2006-06-19 05:30:00,85.238,85.26,85.202,85.226,5214799991.0
2006-06-19 06:00:00,85.208,85.255,84.89,85.203,5485300009.0
2006-06-19 06:30:00,85.222,85.265,85.182,85.255,5342999989.0
2006-06-19 07:00:00,85.242,85.268,85.19,85.207,5113899987.0
2006-06-19 07:30:00,85.201,85.212,85.141,85.182,5192799993.0
2006-06-19 08:00:00,85.187,85.24,85.143,85.164,5686599990.0
2006-06-19 08:30:00,85.16,85.199,85.101,85.145,5414099993.0
2006-06-19 09:00:00,85.119,85.205,85.119,85.184,5542700002.0
2006-06-19 09:30:00,85.189,85.266,85.171,85.247,5474299997.0
2006-06-19 10:00:00,85.21,85.243,85.124,85.192,5297000003.0
2006-06-19 10:30:00,85.188,85.225,85.141,85.209,6312199990.0
2006-06-19 11:00:00,85.207,85.33,85.166,85.267,5754999993.0
2006-06-19 11:30:00,85.267,85.35,85.222,85.252,5950099971.0
2006-06-19 12:00:00,85.233,85.28,85.171,85.227,5627399982.0
2006-06-19 12:30:00,85.217,85.272,85.155,85.252,5227500008.0
2006-06-19 13:00:00,85.262,85.269,85.171,85.197,5666399982.0
2006-06-19 13:30:00,85.189,85.266,85.165,85.234,6086199996.0
2006-06-19 14:00:00,85.243,85.32,85.183,85.269,5615500006.0
2006-06-19 14:30:00,85.251,85.31,85.233,85.271,5198000007.0
2006-06-19 15:00:00,85.258,85.342,85.205,85.32,5637799993.0
2006-06-19 15:30:00,85.303,85.325,85.199,85.287,5917299982.0
2006-06-19 16:00:00,85.268,85.303,85.098,85.142,5637799979.0
2006-06-19 16:30:00,85.139,85.158,85.017,85.03,5793399976.0
2006-06-19 17:00:00,85.029,85.117,84.898,85.088,5546399978.0
2006-06-19 17:30:00,85.083,85.087,84.9,84.95,5767099985.0
2006-06-19 18:00:00,84.933,85.0,84.809,84.882,44175499885.0
2006-06-19 18:30:00,84.884,84.966,84.856,84.916,28168799938.0
2006-06-19 19:00:00,84.934,84.951,84.846,84.93,18814199965.0
2006-06-19 19:30:00,84.93,84.943,84.876,84.922,17964099952.0
2006-06-19 20:00:00,84.929,84.947,84.855,84.862,19027299933.0
2006-06-19 20:30:00,84.885,84.974,84.852,84.94,25431399924.0
2006-06-19 21:00:00,84.942,85.004,84.883,84.989,20880399913.0
2006-06-19 21:30:00,84.985,85.03,84.96,84.995,10860599962.0
2006-06-19 22:00:00,84.997,85.017,84.922,84.986,10958700004.0
2006-06-19 22:30:00,84.971,85.061,84.93,84.975,9272199981.0
2006-06-19 23:00:00,85.047,85.084,84.965,85.024,5914999989.0
2006-06-19 23:30:00,85.027,85.06,84.954,84.954,5450599993.0
2006-06-20 00:00:00,84.98,84.99,84.932,84.969,5641599995.0
2006-06-20 00:30:00,84.95,85.004,84.919,84.939,5360499992.0
2006-06-20 01:00:00,84.935,84.975,84.91,84.965,5336600007.0
2006-06-20 01:30:00,84.957,85.037,84.933,85.012,5870399993.0
2006-06-20 02:00:00,85.022,85.116,84.962,85.087,5935399987.0
2006-06-20 02:30:00,85.11,85.137,85.008,85.083,5516399994.0
2006-06-20 03:00:00,85.065,85.1,84.958,84.975,6163199986.0
2006-06-20 03:30:00,84.997,85.034,84.921,85.034,6055699994.0
2006-06-20 04:00:00,85.021,85.08,84.994,85.054,5192399989.0
2006-06-20 04:30:00,85.069,85.124,85.054,85.098,5472199969.0
2006-06-20 05:00:00,85.103,85.173,85.08,85.135,5588099992.0
2006-06-20 05:30:00,85.138,85.16,85.1,85.126,5270099974.0
2006-06-20 06:00:00,85.116,85.162,85.103,85.146,5310799991.0
2006-06-20 06:30:00,85.127,85.179,85.112,85.148,5532499994.0
2006-06-20 07:00:00,85.145,85.164,85.047,85.118,5068200001.0
2006-06-20 07:30:00,85.114,85.146,85.005,85.052,5674099981.0
2006-06-20 08:00:00,85.059,85.069,84.936,84.965,5209199990.0
2006-06-20 08:30:00,84.955,84.978,84.779,84.896,6129999993.0
2006-06-20 09:00:00,84.873,84.901,84.787,84.824,5973499977.0
2006-06-20 09:30:00,84.832,84.886,84.757,84.791,5669099999.0
2006-06-20 10:00:00,84.786,84.83,84.736,84.825,5494099986.0
2006-06-20 10:30:00,84.822,84.823,84.742,84.766,5714899989.0
2006-06-20 11:00:00,84.784,84.932,84.739,84.93,5949899990.0
2006-06-20 11:30:00,84.926,85.098,84.885,85.087,5870999983.0
2006-06-20 12:00:00,85.066,85.105,85.007,85.083,5514400003.0
2006-06-20 12:30:00,85.092,85.1,84.964,84.981,5340699986.0
2006-06-20 13:00:00,84.981,85.023,84.918,84.933,6269100006.0
2006-06-20 13:30:00,84.926,84.985,84.876,84.89,6166400000.0
2006-06-20 14:00:00,84.894,84.922,84.748,84.798,5143499986.0
2006-06-20 14:30:00,84.783,84.913,84.713,84.727,5262099992.0
2006-06-20 15:00:00,84.728,84.862,84.701,84.816,5912399988.0
2006-06-20 15:30:00,84.799,84.819,84.664,84.752,5636699996.0
2006-06-20 16:00:00,84.761,84.826,84.671,84.754,5245099989.0
2006-06-20 16:30:00,84.737,84.82,84.69,84.74,5668100003.0
2006-06-20 17:00:00,84.753,84.772,84.665,84.702,5104899991.0
2006-06-20 17:30:00,84.715,84.77,84.656,84.73,5432899975.0
2006-06-20 18:00:00,84.724,84.82,84.689,84.752,43587299918.0
2006-06-20 18:30:00,84.753,84.782,84.679,84.714,28740499959.0
2006-06-20 19:00:00,84.708,84.756,84.649,84.695,18516399999.0
2006-06-20 19:30:00,84.699,84.735,84.65,84.713,18400299969.0
2006-06-20 20:00:00,84.701,84.764,84.618,84.757,19033699976.0
2006-06-20 20:30:00,84.737,84.765,84.651,84.722,25232499962.0
2006-06-20 21:00:00,84.703,84.765,84.689,84.75,20709199962.0
2006-06-20 21:30:00,84.758,84.797,84.701,84.734,10557799963.0
2006-06-20 22:00:00,84.731,84.77,84.682,84.757,10585899953.0
2006-06-20 22:30:00,84.739,84.773,84.679,84.745,9551800001.0
2006-06-20 23:00:00,84.745,84.801,84.654,84.754,5856099982.0
2006-06-20 23:30:00,84.772,84.835,84.725,84.74,5954499974.0
2006-06-21 00:00:00,84.768,84.775,84.733,84.757,5366599993.0
2006-06-21 00:30:00,84.765,84.775,84.731,84.765,4853500000.0
2006-06-21 01:00:00,84.765,84.775,84.632,84.721,5483300006.0
2006-06-21 01:30:00,84.722,84.836,84.681,84.833,5716699987.0
2006-06-21 02:00:00,84.83,84.883,84.76,84.85,5882299983.0
2006-06-21 02:30:00,84.852,84.853,84.648,84.694,5863199981.0
2006-06-21 03:00:00,84.673,84.749,84.673,84.716,5821299979.0
2006-06-21 03:30:00,84.718,84.735,84.64,84.715,5601799973.0
2006-06-21 04:00:00,84.708,84.756,84.66,84.678,5129799980.0
2006-06-21 04:30:00,84.677,84.735,84.638,84.692,5533099978.0
2006-06-21 05:00:00,84.691,84.715,84.617,84.692,5743599980.0
2006-06-21 05:30:00,84.698,84.716,84.637,84.688,5791199971.0
2006-06-21 06:00:00,84.693,84.75,84.644,84.7,6025000002.0
2006-06-21 06:30:00,84.675,84.737,84.66,84.692,6023800019.0
2006-06-21 07:00:00,84.687,84.737,84.643,84.695,5392599968.0
2006-06-21 07:30:00,84.676,84.802,84.676,84.787,5353399979.0
2006-06-21 08:00:00,84.797,84.825,84.732,84.758,5468400004.0
2006-06-21 08:30:00,84.726,84.754,84.654,84.693,5791299975.0
2006-06-21 09:00:00,84.661,84.723,84.642,84.714,5298199987.0
2006-06-21 09:30:00,84.713,84.716,84.635,84.67,5755799974.0
2006-06-21 10:00:00,84.68,84.692,84.619,84.647,5519600001.0
2006-06-21 10:30:00,84.637,84.663,84.584,84.626,6380499982.0
2006-06-21 11:00:00,84.632,84.648,84.521,84.578,5749099981.0
2006-06-21 11:30:00,84.584,84.651,84.529,84.635,5935699986.0
2006-06-21 12:00:00,84.614,84.756,84.572,84.65,5719299994.0
2006-06-21 12:30:00,84.639,84.692,84.58,84.649,5628499990.0
2006-06-21 13:00:00,84.628,84.666,84.591,84.614,5399899985.0
2006-06-21 13:30:00,84.599,84.625,84.521,84.538,6535699981.0
2006-06-21 14:00:00,84.562,84.641,84.379,84.568,5425399991.0
2006-06-21 14:30:00,84.543,84.67,84.53,84.598,5611499980.0
2006-06-21 15:00:00,84.589,84.658,84.521,84.546,5867199988.0
2006-06-21 15:30:00,84.534,84.629,84.453,84.536,5205699997.0
2006-06-21 16:00:00,84.525,84.565,84.358,84.463,5590599996.0
2006-06-21 16:30:00,84.449,84.47,84.321,84.448,5628499974.0
2006-06-21 17:00:00,84.45,84.516,84.366,84.512,5937499996.0
2006-06-21 17:30:00,84.491,84.559,84.462,84.533,5961999991.0
2006-06-21 18:00:00,84.526,84.67,84.495,84.59,44210199874.0
2006-06-21 18:30:00,84.562,84.628,84.498,84.601,30002299919.0
2006-06-21 19:00:00,84.603,84.684,84.578,84.66,18833999954.0
2006-06-21 19:30:00,84.654,84.735,84.63,84.725,17667000013.0
2006-06-21 20:00:00,84.726,84.805,84.683,84.771,18730399959.0
2006-06-21 20:30:00,84.774,84.852,84.741,84.817,25260399922.0
2006-06-21 21:00:00,84.797,84.845,84.738,84.834,20029499933.0
2006-06-21 21:30:00,84.803,84.828,84.728,84.818,11207199984.0
2006-06-21 22:00:00,84.819,84.86,84.79,84.847,11245499981.0
2006-06-21 22:30:00,84.86,84.97,84.829,84.899,9744099968.0
2006-06-21 23:00:00,84.945,84.962,84.839,84.877,5951799992.0
2006-06-21 23:30:00,84.889,84.916,84.798,84.852,5863899987.0
2006-06-22 00:00:00,84.863,84.905,84.772,84.831,5488100005.0
2006-06-22 00:30:00,84.805,84.895,84.736,84.744,5142999991.0
2006-06-22 01:00:00,84.771,84.861,84.76,84.813,5556399979.0
2006-06-22 01:30:00,84.808,85.044,84.779,85.012,5665099984.0
2006-06-22 02:00:00,85.028,85.115,84.894,84.934,5626599981.0
2006-06-22 02:30:00,84.941,84.945,84.774,84.859,5899799979.0
2006-06-22 03:00:00,84.85,84.898,84.808,84.863,5741899979.0
2006-06-22 03:30:00,84.89,84.961,84.86,84.919,5634999977.0
2006-06-22 04:00:00,84.903,85.038,84.889,84.952,5616399992.0
2006-06-22 04:30:00,84.946,85.043,84.946,85.023,6005999985.0
2006-06-22 05:00:00,85.028,85.042,84.97,84.995,5802699967.0
2006-06-22 05:30:00,85.02,85.027,84.975,84.995,5742099989.0
2006-06-22 06:00:00,84.987,85.044,84.972,84.991,5365099991.0
2006-06-22 06:30:00,84.99,85.057,84.979,85.032,5357699993.0
2006-06-22 07:00:00,85.03,85.058,84.943,85.005,5376899978.0
2006-06-22 07:30:00,85.001,85.044,84.958,85.027,5796299982.0
2006-06-22 08:00:00,85.052,85.064,84.975,85.038,5391099994.0
2006-06-22 08:30:00,85.02,85.119,84.96,85.119,5803199975.0
2006-06-22 09:00:00,85.12,85.14,84.996,85.027,4954599984.0
2006-06-22 09:30:00,85.004,85.048,84.947,85.009,5238899999.0
2006-06-22 10:00:00,84.977,85.028,84.911,84.947,5492999982.0
2006-06-22 10:30:00,84.947,85.026,84.897,85.012,6086199978.0
2006-06-22 11:00:00,85.003,85.076,84.951,85.053,5600999994.0
2006-06-22 11:30:00,85.036,85.077,84.886,84.937,6143799986.0
2006-06-22 12:00:00,84.914,85.165,84.914,85.149,5641599980.0
2006-06-22 12:30:00,85.144,85.202,85.027,85.1,5554699965.0
2006-06-22 13:00:00,85.088,85.095,84.949,85.005,5679999993.0
2006-06-22 13:30:00,84.974,85.084,84.974,85.012,6033899988.0
2006-06-22 14:00:00,85.04,85.06,84.921,84.938,5561599971.0
2006-06-22 14:30:00,84.929,85.048,84.881,84.975,5206399998.0
2006-06-22 15:00:00,84.97,85.118,84.932,85.09,5915899979.0
2006-06-22 15:30:00,85.097,85.174,85.041,85.065,5703699980.0
2006-06-22 16:00:00,85.068,85.083,84.815,84.913,5624199981.0
2006-06-22 16:30:00,84.909,84.969,84.862,84.9,5692699981.0
2006-06-22 17:00:00,84.897,85.129,84.884,85.116,5444899986.0
2006-06-22 17:30:00,85.136,85.196,85.078,85.165,6101099990.0
2006-06-22 18:00:00,85.119,85.29,85.097,85.129,42927899937.0
2006-06-22 18:30:00,85.122,85.21,85.054,85.156,28746099899.0
2006-06-22 19:00:00,85.137,85.176,85.081,85.117,18488699977.0
2006-06-22 19:30:00,85.103,85.17,85.051,85.101,17657099938.0
2006-06-22 20:00:00,85.108,85.187,85.06,85.14,18592599943.0
2006-06-22 20:30:00,85.144,85.272,85.131,85.202,24426599935.0
2006-06-22 21:00:00,85.198,85.239,85.094,85.136,20639899953.0
2006-06-22 21:30:00,85.147,85.199,85.107,85.17,10888899963.0
2006-06-22 22:00:00,85.182,85.259,85.126,85.241,10308099991.0
2006-06-22 22:30:00,85.23,85.29,85.078,85.085,9895199984.0
2006-06-22 23:00:00,85.161,85.217,85.057,85.166,5973199994.0
2006-06-22 23:30:00,85.145,85.188,85.098,85.141,5728699993.0
2006-06-23 00:00:00,85.166,85.204,85.132,85.191,5770299987.0
2006-06-23 00:30:00,85.167,85.222,85.096,85.115,5933099986.0
2006-06-23 01:00:00,85.111,85.15,85.048,85.059,5574199997.0
2006-06-23 01:30:00,85.061,85.093,84.934,84.969,5589299983.0
2006-06-23 02:00:00,84.968,85.024,84.947,85.012,6017999995.0
2006-06-23 02:30:00,85.028,85.092,84.971,85.057,5802899982.0
2006-06-23 03:00:00,85.053,85.109,85.022,85.067,6247099986.0
2006-06-23 03:30:00,85.097,85.147,85.07,85.137,5158199991.0
2006-06-23 04:00:00,85.115,85.235,85.083,85.201,5211999982.0
2006-06-23 04:30:00,85.208,85.248,85.129,85.154,5560099989.0
2006-06-23 05:00:00,85.165,85.202,85.124,85.163,5612999997.0
2006-06-23 05:30:00,85.165,85.215,85.129,85.205,5730399982.0
2006-06-23 06:00:00,85.202,85.217,85.142,85.182,5490200001.0
2006-06-23 06:30:00,85.155,85.193,85.098,85.108,5907499981.0
2006-06-23 07:00:00,85.107,85.175,85.047,85.173,5915499995.0
2006-06-23 07:30:00,85.172,85.195,85.092,85.128,6030399969.0
2006-06-23 08:00:00,85.133,85.224,85.102,85.196,5479599988.0
2006-06-23 08:30:00,85.194,85.215,85.046,85.16,5942300005.0
2006-06-23 09:00:00,85.142,85.196,85.044,85.089,5426299998.0
2006-06-23 09:30:00,85.069,85.087,84.974,85.051,5776100004.0
2006-06-23 10:00:00,85.042,85.087,84.941,84.982,5431599997.0
2006-06-23 10:30:00,84.976,85.131,84.971,85.033,6043000004.0
2006-06-23 11:00:00,85.063,85.085,84.994,85.027,5719999984.0
2006-06-23 11:30:00,85.037,85.082,84.963,85.037,6696899979.0
2006-06-23 12:00:00,85.037,85.183,85.022,85.14,5696299985.0
2006-06-23 12:30:00,85.136,85.166,85.037,85.083,5895799982.0
2006-06-23 13:00:00,85.07,85.116,85.039,85.095,5919899986.0
2006-06-23 13:30:00,85.097,85.221,85.034,85.09,5725000002.0
2006-06-23 14:00:00,85.108,85.136,84.972,84.972,5606799973.0
2006-06-23 14:30:00,84.999,85.185,84.97,85.022,4979799992.0
2006-06-23 15:00:00,85.027,85.043,84.874,84.965,5880400004.0
2006-06-23 15:30:00,84.921,84.97,84.79,84.917,5248199990.0
2006-06-23 16:00:00,84.946,85.076,84.894,85.044,6171099995.0
2006-06-23 16:30:00,85.044,85.151,84.995,85.017,5694799985.0
2006-06-23 17:00:00,85.03,85.103,84.941,84.988,6006699974.0
2006-06-23 17:30:00,84.983,85.028,84.94,84.976,5535999990.0
2006-06-23 18:00:00,84.975,85.13,84.942,85.048,45299399926.0
2006-06-23 18:30:00,85.042,85.158,85.023,85.094,28592799909.0
2006-06-23 19:00:00,85.108,85.227,85.081,85.218,18461399951.0
2006-06-23 19:30:00,85.204,85.247,85.168,85.21,18140199981.0
2006-06-23 20:00:00,85.23,85.261,85.157,85.253,18817699948.0
2006-06-23 20:30:00,85.235,85.294,85.182,85.21,25426699953.0
2006-06-23 21:00:00,85.235,85.27,85.159,85.248,21010399947.0
2006-06-23 21:30:00,85.24,85.285,85.203,85.265,10963699954.0
2006-06-23 22:00:00,85.253,85.287,85.212,85.257,10181599977.0
2006-06-23 22:30:00,85.261,85.289,85.196,85.24,9637799990.0
2006-06-23 23:00:00,85.32,85.32,85.1,85.27,5950800000.0
2006-06-23 23:30:00,85.29,85.35,85.18,85.25,2872800000.0
2006-06-25 23:00:00,85.266,85.285,85.2,85.275,5830400013.0
2006-06-25 23:30:00,85.275,85.285,85.2,85.27,5314099983.0
2006-06-26 00:00:00,85.265,85.285,85.246,85.28,5715699976.0
2006-06-26 00:30:00,85.275,85.285,85.232,85.26,5151599990.0
2006-06-26 01:00:00,85.275,85.285,85.073,85.093,6076299984.0
2006-06-26 01:30:00,85.109,85.127,85.061,85.096,5601100000.0
2006-06-26 02:00:00,85.117,85.148,85.028,85.12,5899000010.0
2006-06-26 02:30:00,85.134,85.185,85.06,85.111,5942699994.0
2006-06-26 03:00:00,85.114,85.161,85.057,85.113,5579199991.0
2006-06-26 03:30:00,85.142,85.324,85.092,85.19,5599699991.0
2006-06-26 04:00:00,85.188,85.215,85.105,85.14,5298899990.0
2006-06-26 04:30:00,85.148,85.24,85.131,85.198,6090799978.0
2006-06-26 05:00:00,85.202,85.218,85.089,85.178,5714599983.0
2006-06-26 05:30:00,85.198,85.236,85.094,85.112,5502799990.0
2006-06-26 06:00:00,85.107,85.122,84.887,85.077,5416799981.0
2006-06-26 06:30:00,85.057,85.155,85.055,85.122,5566999990.0
2006-06-26 07:00:00,85.113,85.13,85.026,85.059,5810999975.0
2006-06-26 07:30:00,85.065,85.12,84.865,85.092,5482799997.0
2006-06-26 08:00:00,85.123,85.164,84.918,85.144,5697699997.0
2006-06-26 08:30:00,85.116,85.226,85.097,85.188,5450699997.0
2006-06-26 09:00:00,85.158,85.257,85.046,85.069,5639399979.0
2006-06-26 09:30:00,85.073,85.162,84.944,85.149,5086899991.0
2006-06-26 10:00:00,85.149,85.197,85.083,85.084,5512700001.0
2006-06-26 10:30:00,85.086,85.13,85.039,85.086,5984300016.0
2006-06-26 11:00:00,85.091,85.177,85.015,85.092,5750199978.0
2006-06-26 11:30:00,85.094,85.114,84.997,85.074,6444699980.0
2006-06-26 12:00:00,85.065,85.092,84.92,84.992,5498299974.0
2006-06-26 12:30:00,84.982,85.027,84.904,84.914,5509499991.0
2006-06-26 13:00:00,84.911,84.983,84.864,84.982,5736200000.0
2006-06-26 13:30:00,84.958,85.148,84.945,85.148,6024999985.0
2006-06-26 14:00:00,85.15,85.15,85.021,85.078,5413699980.0
2006-06-26 14:30:00,85.052,85.078,84.876,84.946,5188799985.0
2006-06-26 15:00:00,84.906,85.083,84.857,85.07,6152999982.0
2006-06-26 15:30:00,85.042,85.115,84.908,84.908,5476899990.0
2006-06-26 16:00:00,84.921,85.079,84.913,84.978,5999299973.0
2006-06-26 16:30:00,84.991,84.999,84.87,84.908,5701499984.0
2006-06-26 17:00:00,84.92,84.982,84.838,84.857,5577199984.0
2006-06-26 17:30:00,84.853,85.008,84.852,84.939,5906400007.0
2006-06-26 18:00:00,84.887,85.018,84.856,85.007,44260399914.0
2006-06-26 18:30:00,84.989,85.116,84.946,85.115,29094499928.0
2006-06-26 19:00:00,85.115,85.179,84.986,85.033,18935100005.0
2006-06-26 19:30:00,85.034,85.077,84.995,85.03,18048499953.0
2006-06-26 20:00:00,85.045,85.132,84.984,85.119,18501099963.0
2006-06-26 20:30:00,85.11,85.172,85.085,85.117,25919199920.0
2006-06-26 21:00:00,85.104,85.183,85.086,85.135,21368199975.0
2006-06-26 21:30:00,85.135,85.145,85.021,85.036,10752899989.0
2006-06-26 22:00:00,85.036,85.086,85.022,85.068,10678899984.0
2006-06-26 22:30:00,85.077,85.14,84.986,85.06,9480499987.0
2006-06-26 23:00:00,85.101,85.165,85.008,85.059,6213799977.0
2006-06-26 23:30:00,85.056,85.092,85.001,85.03,5042999999.0
2006-06-27 00:00:00,85.027,85.083,84.999,85.068,5859699988.0
2006-06-27 00:30:00,85.056,85.123,85.022,85.102,4903399993.0
2006-06-27 01:00:00,85.098,85.145,85.056,85.101,5981500000.0
2006-06-27 01:30:00,85.115,85.212,85.051,85.111,6104099994.0
2006-06-27 02:00:00,85.124,85.192,85.067,85.119,6062299979.0
2006-06-27 02:30:00,85.142,85.205,85.103,85.142,6407000010.0
2006-06-27 03:00:00,85.142,85.192,85.053,85.097,6229799990.0
2006-06-27 03:30:00,85.126,85.126,84.991,85.06,5904999999.0
2006-06-27 04:00:00,85.07,85.096,85.027,85.061,5450999990.0
2006-06-27 04:30:00,85.054,85.126,85.038,85.098,6014399986.0
2006-06-27 05:00:00,85.122,85.131,85.028,85.063,6020299972.0
2006-06-27 05:30:00,85.058,85.182,85.022,85.152,5528699973.0
2006-06-27 06:00:00,85.153,85.228,85.137,85.175,5441199983.0
2006-06-27 06:30:00,85.163,85.217,85.125,85.166,5546899964.0
2006-06-27 07:00:00,85.16,85.186,85.093,85.146,5277499980.0
2006-06-27 07:30:00,85.143,85.273,85.108,85.273,5136299988.0
2006-06-27 08:00:00,85.259,85.269,85.195,85.222,5434999993.0
2006-06-27 08:30:00,85.225,85.248,85.174,85.19,5911699969.0
2006-06-27 09:00:00,85.177,85.217,85.128,85.204,5774399979.0
2006-06-27 09:30:00,85.202,85.25,85.164,85.185,5797399987.0
2006-06-27 10:00:00,85.185,85.269,85.078,85.197,5754499992.0
2006-06-27 10:30:00,85.219,85.255,85.163,85.248,6026099992.0
2006-06-27 11:00:00,85.24,85.342,85.197,85.277,5902499982.0
2006-06-27 11:30:00,85.292,85.313,85.216,85.28,6322299993.0
2006-06-27 12:00:00,85.254,85.448,85.224,85.401,5172899991.0
2006-06-27 12:30:00,85.402,85.435,85.312,85.418,5731099992.0
2006-06-27 13:00:00,85.409,85.431,85.22,85.235,5795500003.0
2006-06-27 13:30:00,85.201,85.33,85.195,85.262,6228499977.0
2006-06-27 14:00:00,85.264,85.287,85.184,85.209,5024800005.0
2006-06-27 14:30:00,85.223,85.279,85.158,85.183,5179899993.0
2006-06-27 15:00:00,85.175,85.22,85.054,85.062,6143699993.0
2006-06-27 15:30:00,85.042,85.151,85.03,85.115,5409099987.0
2006-06-27 16:00:00,85.12,85.252,85.103,85.245,6024299985.0
2006-06-27 16:30:00,85.235,85.301,85.202,85.223,5846999987.0
2006-06-27 17:00:00,85.225,85.257,85.177,85.204,4961200004.0
2006-06-27 17:30:00,85.197,85.295,85.158,85.283,5477399975.0
2006-06-27 18:00:00,85.27,85.39,85.212,85.24,47729799917.0
2006-06-27 18:30:00,85.234,85.265,85.189,85.226,29459999925.0
2006-06-27 19:00:00,85.222,85.29,85.197,85.236,18659899966.0
2006-06-27 19:30:00,85.243,85.255,85.137,85.156,18125299975.0
2006-06-27 20:00:00,85.162,85.214,85.116,85.19,18955200011.0
2006-06-27 20:30:00,85.171,85.255,85.148,85.218,25707099953.0
2006-06-27 21:00:00,85.235,85.246,85.178,85.203,20967999935.0
2006-06-27 21:30:00,85.185,85.217,85.137,85.166,11439599985.0
2006-06-27 22:00:00,85.167,85.193,85.124,85.15,10772799965.0
2006-06-27 22:30:00,85.157,85.175,85.062,85.062,9579299989.0
2006-06-27 23:00:00,85.118,85.206,85.043,85.152,6082300006.0
2006-06-27 23:30:00,85.127,85.168,85.059,85.111,5425199991.0
2006-06-28 00:00:00,85.141,85.151,85.094,85.135,5450699989.0
2006-06-28 00:30:00,85.13,85.15,85.004,85.082,5340599991.0
2006-06-28 01:00:00,85.064,85.171,85.04,85.126,5777399991.0
2006-06-28 01:30:00,85.106,85.149,85.04,85.103,5454500003.0
2006-06-28 02:00:00,85.097,85.174,85.019,85.136,6087199990.0
2006-06-28 02:30:00,85.16,85.183,85.065,85.098,5659399993.0
2006-06-28 03:00:00,85.095,85.12,85.007,85.038,5710899991.0
2006-06-28 03:30:00,85.06,85.1,84.977,85.074,5172599985.0
2006-06-28 04:00:00,85.054,85.131,84.983,85.002,5807299977.0
2006-06-28 04:30:00,84.987,85.028,84.938,84.96,6044599995.0
2006-06-28 05:00:00,84.968,85.029,84.94,84.968,5995199974.0
2006-06-28 05:30:00,84.985,85.003,84.912,84.927,5595999991.0
2006-06-28 06:00:00,84.939,84.99,84.914,84.964,5944299967.0
2006-06-28 06:30:00,84.94,85.049,84.918,85.023,5424399995.0
2006-06-28 07:00:00,85.035,85.075,84.977,85.052,5799399989.0
2006-06-28 07:30:00,85.046,85.078,85.001,85.031,5321899987.0
2006-06-28 08:00:00,85.049,85.054,84.839,84.887,5595599976.0
2006-06-28 08:30:00,84.864,84.908,84.662,84.751,6043899979.0
2006-06-28 09:00:00,84.752,84.787,84.675,84.765,5798199989.0
2006-06-28 09:30:00,84.792,84.867,84.709,84.843,5201299987.0
2006-06-28 10:00:00,84.858,84.92,84.772,84.8,5275399999.0
2006-06-28 10:30:00,84.815,84.947,84.784,84.929,6337700008.0
2006-06-28 11:00:00,84.933,84.951,84.851,84.88,5426199996.0
2006-06-28 11:30:00,84.88,84.883,84.733,84.802,5920999992.0
2006-06-28 12:00:00,84.783,84.852,84.723,84.78,5775899978.0
2006-06-28 12:30:00,84.777,84.799,84.647,84.749,5861400001.0
2006-06-28 13:00:00,84.732,84.827,84.731,84.827,5892000000.0
2006-06-28 13:30:00,84.824,84.881,84.761,84.822,6138899993.0
2006-06-28 14:00:00,84.818,84.837,84.644,84.688,5766600019.0
2006-06-28 14:30:00,84.679,84.804,84.665,84.689,5358900019.0
2006-06-28 15:00:00,84.671,84.784,84.636,84.687,5461699979.0
2006-06-28 15:30:00,84.682,84.756,84.594,84.7,5863999987.0
2006-06-28 16:00:00,84.681,84.808,84.662,84.705,5550499974.0
2006-06-28 16:30:00,84.705,84.76,84.561,84.671,5687199996.0
2006-06-28 17:00:00,84.693,84.728,84.55,84.571,5149099993.0
2006-06-28 17:30:00,84.556,84.777,84.513,84.742,5649400009.0
2006-06-28 18:00:00,84.738,84.93,84.688,84.775,44829999841.0
2006-06-28 18:30:00,84.776,84.861,84.731,84.824,29833099946.0
2006-06-28 19:00:00,84.82,84.852,84.724,84.804,18844899957.0
2006-06-28 19:30:00,84.803,84.856,84.761,84.767,18226299968.0
2006-06-28 20:00:00,84.783,84.855,84.741,84.804,18512699952.0
2006-06-28 20:30:00,84.812,84.873,84.788,84.816,25170799914.0
2006-06-28 21:00:00,84.81,84.82,84.714,84.784,21413599964.0
2006-06-28 21:30:00,84.772,84.901,84.735,84.864,10793899979.0
2006-06-28 22:00:00,84.865,84.901,84.832,84.86,11046999993.0
2006-06-28 22:30:00,84.875,84.936,84.834,84.88,9311900008.0
2006-06-28 23:00:00,84.906,84.906,84.768,84.883,6323400004.0
2006-06-28 23:30:00,84.868,84.898,84.782,84.799,5569399995.0
2006-06-29 00:00:00,84.826,84.855,84.782,84.807,5733699990.0
2006-06-29 00:30:00,84.8,84.833,84.772,84.787,4804500002.0
2006-06-29 01:00:00,84.805,84.82,84.659,84.801,5625399988.0
2006-06-29 01:30:00,84.804,84.825,84.705,84.739,5695899998.0
2006-06-29 02:00:00,84.743,84.862,84.737,84.795,5938899993.0
2006-06-29 02:30:00,84.827,84.83,84.686,84.705,6341699978.0
2006-06-29 03:00:00,84.678,84.856,84.667,84.817,5912499975.0
2006-06-29 03:30:00,84.826,84.945,84.785,84.929,5339499996.0
2006-06-29 04:00:00,84.903,84.943,84.86,84.894,5503599989.0
2006-06-29 04:30:00,84.905,84.948,84.835,84.868,5487399978.0
2006-06-29 05:00:00,84.856,84.883,84.823,84.875,5679299965.0
2006-06-29 05:30:00,84.88,84.936,84.833,84.866,5193800016.0
2006-06-29 06:00:00,84.895,84.927,84.815,84.83,6072000000.0
2006-06-29 06:30:00,84.848,84.885,84.804,84.853,5665300001.0
2006-06-29 07:00:00,84.865,84.873,84.709,84.732,5800699982.0
2006-06-29 07:30:00,84.709,84.808,84.694,84.79,5260299995.0
2006-06-29 08:00:00,84.79,84.865,84.76,84.832,5817299991.0
2006-06-29 08:30:00,84.839,84.943,84.8,84.913,5833099990.0
2006-06-29 09:00:00,84.91,84.925,84.823,84.886,5245599988.0
2006-06-29 09:30:00,84.883,84.925,84.826,84.857,5769400004.0
2006-06-29 10:00:00,84.836,84.916,84.822,84.902,5422499986.0
2006-06-29 10:30:00,84.885,84.917,84.823,84.859,6077899978.0
2006-06-29 11:00:00,84.859,84.922,84.816,84.869,5721999996.0
2006-06-29 11:30:00,84.875,84.884,84.715,84.805,5940399991.0
2006-06-29 12:00:00,84.823,84.841,84.709,84.782,5303999986.0
2006-06-29 12:30:00,84.779,84.916,84.747,84.898,5640700003.0
2006-06-29 13:00:00,84.878,84.909,84.81,84.828,5311399988.0
2006-06-29 13:30:00,84.834,84.931,84.821,84.922,6243599982.0
2006-06-29 14:00:00,84.932,85.008,84.889,84.903,5139399983.0
2006-06-29 14:30:00,84.903,85.029,84.891,85.009,5255700002.0
2006-06-29 15:00:00,84.995,85.006,84.828,84.903,5824499987.0
2006-06-29 15:30:00,84.894,84.944,84.727,84.755,5370799987.0
2006-06-29 16:00:00,84.75,84.883,84.662,84.842,5809299996.0
2006-06-29 16:30:00,84.822,84.901,84.783,84.869,5233099990.0
2006-06-29 17:00:00,84.885,84.932,84.808,84.866,4909799987.0
2006-06-29 17:30:00,84.853,84.964,84.806,84.936,5473399984.0
2006-06-29 18:00:00,84.927,85.0,84.839,84.923,44449899919.0
2006-06-29 18:30:00,84.92,85.02,84.902,84.986,29929299930.0
2006-06-29 19:00:00,84.969,85.007,84.909,84.982,18869499938.0
2006-06-29 19:30:00,84.999,85.054,84.946,84.968,18553499960.0
2006-06-29 20:00:00,84.949,85.041,84.925,84.99,19350399968.0
2006-06-29 20:30:00,84.985,84.995,84.739,84.838,24956699960.0
2006-06-29 21:00:00,84.858,84.963,84.796,84.939,21520899975.0
2006-06-29 21:30:00,84.911,85.009,84.831,84.929,10738299987.0
2006-06-29 22:00:00,84.905,85.032,84.877,84.999,10771399973.0
2006-06-29 22:30:00,84.986,85.13,84.945,84.995,9343399928.0
2006-06-29 23:00:00,85.066,85.085,84.856,84.938,6005899996.0
2006-06-29 23:30:00,84.91,84.991,84.864,84.866,5635499993.0
2006-06-30 00:00:00,84.877,85.021,84.86,85.003,5548600010.0
2006-06-30 00:30:00,85.01,85.146,85.009,85.057,5117599993.0
2006-06-30 01:00:00,85.045,85.111,84.989,85.085,5763599982.0
2006-06-30 01:30:00,85.065,85.124,84.986,85.116,5833300007.0
2006-06-30 02:00:00,85.117,85.169,85.078,85.137,5842599978.0
2006-06-30 02:30:00,85.157,85.162,85.082,85.111,6241899984.0
2006-06-30 03:00:00,85.099,85.135,85.039,85.051,5998199993.0
2006-06-30 03:30:00,85.077,85.161,85.012,85.107,5510699985.0
2006-06-30 04:00:00,85.117,85.172,85.07,85.099,5347999995.0
2006-06-30 04:30:00,85.102,85.155,85.063,85.133,5685399995.0
2006-06-30 05:00:00,85.151,85.16,85.085,85.123,5853599989.0
2006-06-30 05:30:00,85.145,85.181,85.074,85.091,5589699996.0
2006-06-30 06:00:00,85.102,85.192,85.069,85.133,5336699988.0
2006-06-30 06:30:00,85.146,85.157,85.069,85.098,5747699979.0
2006-06-30 07:00:00,85.094,85.125,85.039,85.119,5813799990.0
2006-06-30 07:30:00,85.121,85.175,85.05,85.078,6003200008.0
2006-06-30 08:00:00,85.071,85.17,85.023,85.17,5366099987.0
2006-06-30 08:30:00,85.144,85.206,85.118,85.184,5597400004.0
2006-06-30 09:00:00,85.178,85.231,85.075,85.089,4913999974.0
2006-06-30 09:30:00,85.099,85.202,85.057,85.087,6147399971.0
2006-06-30 10:00:00,85.077,85.145,85.044,85.142,5364599996.0
2006-06-30 10:30:00,85.146,85.21,85.126,85.177,5957500012.0
2006-06-30 11:00:00,85.18,85.278,85.135,85.255,5417699986.0
2006-06-30 11:30:00,85.229,85.246,85.109,85.11,6215299997.0
2006-06-30 12:00:00,85.102,85.272,85.102,85.232,5097100006.0
2006-06-30 12:30:00,85.223,85.232,85.056,85.166,5440799982.0
2006-06-30 13:00:00,85.137,85.174,85.036,85.063,5639600004.0
2006-06-30 13:30:00,85.05,85.153,85.008,85.128,6307599972.0
2006-06-30 14:00:00,85.121,85.197,85.081,85.165,5514700004.0
2006-06-30 14:30:00,85.156,85.197,84.969,85.042,5912999996.0
2006-06-30 15:00:00,84.999,85.049,84.906,85.026,5372399987.0
2006-06-30 15:30:00,85.016,85.047,84.874,84.887,5107399993.0
2006-06-30 16:00:00,84.905,84.967,84.863,84.912,5728399989.0
2006-06-30 16:30:00,84.912,84.959,84.857,84.889,5768599977.0
2006-06-30 17:00:00,84.867,84.995,84.821,84.995,5665299986.0
2006-06-30 17:30:00,84.99,85.015,84.883,84.948,5612100006.0
2006-06-30 18:00:00,84.926,85.051,84.889,84.94,46159099876.0
2006-06-30 18:30:00,84.941,85.047,84.919,84.94,28643799942.0
2006-06-30 19:00:00,84.937,85.016,84.912,84.961,19270299954.0
2006-06-30 19:30:00,84.952,84.996,84.901,84.952,18272399978.0
2006-06-30 20:00:00,84.95,85.056,84.904,84.97,18670299954.0
2006-06-30 20:30:00,84.977,85.102,84.956,85.07,24935899959.0
2006-06-30 21:00:00,85.053,85.058,84.922,85.0,20579299955.0
2006-06-30 21:30:00,84.993,85.033,84.912,85.008,10869799980.0
2006-06-30 22:00:00,84.99,85.081,84.949,85.06,10942499985.0
2006-06-30 22:30:00,85.055,85.096,84.965,84.975,9461099978.0
2006-06-30 23:00:00,85.07,85.11,84.9,84.98,3884000000.0
2006-06-30 23:30:00,85.01,85.03,84.88,85.03,2136200000.0
2006-07-02 23:00:00,84.96,85.035,84.878,84.966,5620899986.0
2006-07-02 23:30:00,84.958,84.987,84.861,84.883,5977199975.0
2006-07-03 00:00:00,84.921,84.955,84.803,84.868,6946099963.0
2006-07-03 00:30:00,84.862,84.907,84.789,84.874,5665600001.0
2006-07-03 01:00:00,84.865,85.005,84.839,84.876,5716599988.0
2006-07-03 01:30:00,84.892,84.911,84.854,84.88,5834999971.0
2006-07-03 02:00:00,84.9,84.907,84.862,84.88,5213699997.0
2006-07-03 02:30:00,84.894,84.905,84.853,84.883,5606800004.0
2006-07-03 03:00:00,84.892,84.907,84.863,84.873,5673099999.0
2006-07-03 03:30:00,84.887,84.905,84.844,84.897,5208899991.0
2006-07-03 04:00:00,84.895,84.905,84.862,84.87,4974899993.0
2006-07-03 04:30:00,84.88,84.905,84.864,84.895,5617199997.0
2006-07-03 05:00:00,84.9,85.191,84.868,85.183,5890399979.0
2006-07-03 05:30:00,85.186,85.214,85.095,85.17,4686799988.0
2006-07-03 06:00:00,85.154,85.187,85.117,85.165,5232699998.0
2006-07-03 06:30:00,85.161,85.17,85.085,85.131,5938799975.0
2006-07-03 07:00:00,85.112,85.147,85.053,85.086,5576799989.0
2006-07-03 07:30:00,85.101,85.147,84.979,85.017,5695099989.0
2006-07-03 08:00:00,85.024,85.226,85.0,85.226,5412099990.0
2006-07-03 08:30:00,85.223,85.347,85.19,85.259,5576999990.0
2006-07-03 09:00:00,85.229,85.274,85.148,85.15,5231199998.0
2006-07-03 09:30:00,85.147,85.25,85.099,85.23,5781499984.0
2006-07-03 10:00:00,85.227,85.353,85.202,85.325,5428999984.0
2006-07-03 10:30:00,85.313,85.366,85.191,85.283,6103999988.0
2006-07-03 11:00:00,85.277,85.342,85.233,85.311,5706299988.0
2006-07-03 11:30:00,85.313,85.388,85.244,85.259,6700899989.0
2006-07-03 12:00:00,85.27,85.457,85.253,85.345,5615999980.0
2006-07-03 12:30:00,85.346,85.373,85.269,85.37,5641899983.0
2006-07-03 13:00:00,85.365,85.381,85.195,85.253,6123699983.0
2006-07-03 13:30:00,85.238,85.285,85.207,85.234,5736199999.0
2006-07-03 14:00:00,85.224,85.248,85.013,85.042,5463099980.0
2006-07-03 14:30:00,85.05,85.193,85.001,85.184,5575499974.0
2006-07-03 15:00:00,85.153,85.21,85.082,85.172,5649599999.0
2006-07-03 15:30:00,85.158,85.251,85.133,85.231,5696399957.0
2006-07-03 16:00:00,85.255,85.266,85.034,85.082,5740299993.0
2006-07-03 16:30:00,85.077,85.298,85.062,85.295,5916599987.0
2006-07-03 17:00:00,85.283,85.313,85.165,85.245,5511900009.0
2006-07-03 17:30:00,85.256,85.4,85.226,85.38,5836599995.0
2006-07-03 18:00:00,85.387,85.46,85.22,85.243,46034699920.0
2006-07-03 18:30:00,85.254,85.31,85.195,85.228,29519599980.0
2006-07-03 19:00:00,85.236,85.259,85.178,85.214,18968699979.0
2006-07-03 19:30:00,85.223,85.24,85.11,85.163,18393499965.0
2006-07-03 20:00:00,85.173,85.195,85.093,85.1,18814799956.0
2006-07-03 20:30:00,85.122,85.151,85.042,85.072,24859899948.0
2006-07-03 21:00:00,85.056,85.139,85.041,85.107,20758699991.0
2006-07-03 21:30:00,85.1,85.123,85.022,85.107,10459699959.0
2006-07-03 22:00:00,85.09,85.145,85.058,85.113,10318899978.0
2006-07-03 22:30:00,85.127,85.149,84.995,85.04,9500399959.0
2006-07-03 23:00:00,85.053,85.146,84.989,85.098,6087600001.0
2006-07-03 23:30:00,85.103,85.2,85.086,85.19,5524299981.0
2006-07-04 00:00:00,85.189,85.221,85.162,85.2,6223599992.0
2006-07-04 00:30:00,85.193,85.225,85.157,85.195,5164099985.0
2006-07-04 01:00:00,85.177,85.205,85.098,85.154,5793799996.0
2006-07-04 01:30:00,85.153,85.263,85.124,85.189,5560299986.0
2006-07-04 02:00:00,85.203,85.228,85.142,85.175,5431499993.0
2006-07-04 02:30:00,85.179,85.219,85.097,85.18,6174799981.0
2006-07-04 03:00:00,85.172,85.233,85.137,85.219,5620299984.0
2006-07-04 03:30:00,85.218,85.23,85.069,85.129,5912399980.0
2006-07-04 04:00:00,85.146,85.223,85.1,85.206,4946799988.0
2006-07-04 04:30:00,85.212,85.212,85.119,85.145,5807799988.0
2006-07-04 05:00:00,85.155,85.198,85.078,85.123,6013699979.0
2006-07-04 05:30:00,85.126,85.145,85.086,85.122,5750799996.0
2006-07-04 06:00:00,85.102,85.185,85.092,85.163,5795099996.0
2006-07-04 06:30:00,85.166,85.228,85.147,85.194,6037399985.0
2006-07-04 07:00:00,85.19,85.286,85.179,85.229,5568699988.0
2006-07-04 07:30:00,85.244,85.267,85.198,85.236,5647799970.0
2006-07-04 08:00:00,85.243,85.256,85.146,85.17,5450400003.0
2006-07-04 08:30:00,85.167,85.199,85.076,85.135,5545699988.0
2006-07-04 09:00:00,85.118,85.19,85.08,85.157,5279299991.0
2006-07-04 09:30:00,85.176,85.245,85.136,85.244,6057399982.0
2006-07-04 10:00:00,85.226,85.288,85.207,85.265,5253599976.0
2006-07-04 10:30:00,85.254,85.312,85.178,85.244,5837199995.0
2006-07-04 11:00:00,85.244,85.325,85.2,85.29,5253999994.0
2006-07-04 11:30:00,85.29,85.409,85.252,85.336,6149199989.0
2006-07-04 12:00:00,85.334,85.454,85.312,85.408,5764799998.0
2006-07-04 12:30:00,85.407,85.452,85.323,85.346,5287099976.0
2006-07-04 13:00:00,85.337,85.408,85.29,85.382,5627099998.0
2006-07-04 13:30:00,85.326,85.439,85.308,85.408,6288799988.0
2006-07-04 14:00:00,85.419,85.463,85.337,85.379,5973699979.0
2006-07-04 14:30:00,85.356,85.435,85.347,85.435,5209499983.0
2006-07-04 15:00:00,85.403,85.438,85.335,85.423,6096199994.0
2006-07-04 15:30:00,85.413,85.482,85.346,85.423,5465499981.0
2006-07-04 16:00:00,85.421,85.545,85.405,85.499,5548100000.0
2006-07-04 16:30:00,85.512,85.552,85.464,85.521,5250099992.0
2006-07-04 17:00:00,85.556,85.573,85.41,85.431,5933500002.0
2006-07-04 17:30:00,85.447,85.48,85.291,85.308,5334499983.0
2006-07-04 18:00:00,85.289,85.39,85.193,85.222,44685799871.0
2006-07-04 18:30:00,85.222,85.267,85.19,85.252,28995999933.0
2006-07-04 19:00:00,85.248,85.316,85.222,85.283,18824699969.0
2006-07-04 19:30:00,85.264,85.296,85.164,85.195,18085499969.0
2006-07-04 20:00:00,85.196,85.265,85.143,85.25,18813799980.0
2006-07-04 20:30:00,85.24,85.306,85.223,85.285,24310799956.0
2006-07-04 21:00:00,85.276,85.395,85.256,85.39,21037699967.0
2006-07-04 21:30:00,85.383,85.502,85.312,85.433,11519099970.0
2006-07-04 22:00:00,85.431,85.503,85.296,85.417,11125899970.0
2006-07-04 22:30:00,85.42,85.5,85.34,85.43,9898999975.0
2006-07-04 23:00:00,85.463,85.525,85.358,85.467,6147099990.0
2006-07-04 23:30:00,85.47,85.603,85.42,85.586,5669099966.0
2006-07-05 00:00:00,85.58,85.628,85.522,85.603,5679099988.0
2006-07-05 00:30:00,85.575,85.639,85.504,85.52,5564999978.0
2006-07-05 01:00:00,85.543,85.646,85.527,85.583,5832099982.0
2006-07-05 01:30:00,85.549,85.674,85.506,85.535,5740699982.0
2006-07-05 02:00:00,85.532,85.619,85.506,85.542,6500599995.0
2006-07-05 02:30:00,85.578,85.595,85.47,85.497,5333799994.0
2006-07-05 03:00:00,85.469,85.546,85.42,85.448,5584399985.0
2006-07-05 03:30:00,85.457,85.585,85.425,85.535,5621999975.0
2006-07-05 04:00:00,85.541,85.6,85.474,85.59,5311600002.0
2006-07-05 04:30:00,85.595,85.633,85.547,85.593,5711299970.0
2006-07-05 05:00:00,85.601,85.635,85.544,85.572,5789899980.0
2006-07-05 05:30:00,85.593,85.613,85.525,85.542,5602699981.0
2006-07-05 06:00:00,85.538,85.621,85.503,85.618,5545599983.0
2006-07-05 06:30:00,85.613,85.636,85.53,85.615,6052799969.0
2006-07-05 07:00:00,85.629,85.722,85.582,85.643,5389899983.0
2006-07-05 07:30:00,85.66,85.68,85.533,85.563,5777499991.0
2006-07-05 08:00:00,85.582,85.663,85.505,85.614,5040999998.0
2006-07-05 08:30:00,85.62,85.673,85.571,85.633,5255899987.0
2006-07-05 09:00:00,85.604,85.645,85.507,85.587,5692799983.0
2006-07-05 09:30:00,85.596,85.623,85.478,85.577,5426399982.0
2006-07-05 10:00:00,85.576,85.669,85.535,85.541,5013699988.0
2006-07-05 10:30:00,85.54,85.703,85.511,85.673,6042099976.0
2006-07-05 11:00:00,85.669,85.704,85.619,85.643,5849099999.0
2006-07-05 11:30:00,85.642,85.692,85.525,85.536,6031099984.0
2006-07-05 12:00:00,85.523,85.549,85.426,85.496,5368099992.0
2006-07-05 12:30:00,85.473,85.593,85.463,85.593,5873100000.0
2006-07-05 13:00:00,85.581,85.622,85.455,85.498,5958799996.0
2006-07-05 13:30:00,85.481,85.518,85.394,85.453,6014599969.0
2006-07-05 14:00:00,85.448,85.59,85.361,85.585,5593599983.0
2006-07-05 14:30:00,85.57,85.624,85.485,85.516,5174099992.0
2006-07-05 15:00:00,85.499,85.715,85.48,85.643,5687599996.0
2006-07-05 15:30:00,85.637,85.719,85.585,85.648,5420400001.0
2006-07-05 16:00:00,85.656,85.752,85.591,85.616,5408499999.0
2006-07-05 16:30:00,85.588,85.669,85.557,85.663,5536899987.0
2006-07-05 17:00:00,85.673,85.736,85.602,85.701,6067999996.0
2006-07-05 17:30:00,85.707,85.804,85.596,85.628,6015999989.0
2006-07-05 18:00:00,85.604,85.72,85.575,85.654,44695799859.0
2006-07-05 18:30:00,85.641,85.675,85.566,85.578,29162499990.0
2006-07-05 19:00:00,85.578,85.664,85.549,85.617,19176999973.0
2006-07-05 19:30:00,85.633,85.66,85.572,85.634,18629599968.0
2006-07-05 20:00:00,85.636,85.667,85.576,85.63,19230499955.0
2006-07-05 20:30:00,85.635,85.789,85.581,85.769,26501399980.0
2006-07-05 21:00:00,85.749,85.916,85.749,85.875,21649399988.0
2006-07-05 21:30:00,85.865,85.884,85.807,85.831,10706300001.0
2006-07-05 22:00:00,85.825,85.863,85.788,85.838,10861399959.0
2006-07-05 22:30:00,85.823,85.873,85.712,85.776,9389999984.0
2006-07-05 23:00:00,85.825,85.825,85.725,85.789,6002399995.0
2006-07-05 23:30:00,85.77,85.815,85.721,85.741,5297699992.0
2006-07-06 00:00:00,85.768,85.782,85.687,85.707,5838599981.0
2006-07-06 00:30:00,85.7,85.732,85.624,85.693,5403399988.0
2006-07-06 01:00:00,85.695,85.708,85.62,85.645,5445599979.0
2006-07-06 01:30:00,85.648,85.694,85.614,85.66,5575299995.0
2006-07-06 02:00:00,85.681,85.722,85.609,85.661,5602199986.0
2006-07-06 02:30:00,85.687,85.703,85.598,85.688,5396399986.0
2006-07-06 03:00:00,85.676,85.697,85.158,85.577,5809099990.0
2006-07-06 03:30:00,85.597,85.65,85.516,85.601,5671799981.0
2006-07-06 04:00:00,85.621,85.685,85.586,85.634,5118200004.0
2006-07-06 04:30:00,85.638,85.66,85.608,85.626,5838399971.0
2006-07-06 05:00:00,85.633,85.674,85.596,85.657,5787899986.0
2006-07-06 05:30:00,85.662,85.691,85.612,85.66,5336700000.0
2006-07-06 06:00:00,85.662,85.71,85.024,85.683,5685299998.0
2006-07-06 06:30:00,85.682,85.731,85.633,85.727,5355399981.0
2006-07-06 07:00:00,85.707,85.747,85.671,85.686,5738000000.0
2006-07-06 07:30:00,85.681,85.721,85.624,85.64,5225199990.0
2006-07-06 08:00:00,85.656,85.681,85.109,85.62,5358199986.0
2006-07-06 08:30:00,85.61,85.682,85.581,85.631,5243799978.0
2006-07-06 09:00:00,85.619,85.706,85.594,85.677,5399699999.0
2006-07-06 09:30:00,85.666,85.752,85.611,85.731,5479599991.0
2006-07-06 10:00:00,85.734,85.738,85.671,85.708,5659700002.0
2006-07-06 10:30:00,85.727,85.792,85.674,85.714,5724299988.0
2006-07-06 11:00:00,85.745,85.798,85.695,85.784,5660899980.0
2006-07-06 11:30:00,85.78,85.834,85.694,85.727,6026099991.0
2006-07-06 12:00:00,85.738,85.749,85.649,85.691,6007499986.0
2006-07-06 12:30:00,85.668,85.728,85.565,85.595,5715899997.0
2006-07-06 13:00:00,85.592,85.74,85.583,85.721,5746200003.0
2006-07-06 13:30:00,85.693,85.723,85.583,85.705,6017999989.0
2006-07-06 14:00:00,85.712,85.717,85.599,85.612,5580099993.0
2006-07-06 14:30:00,85.582,85.751,85.575,85.63,5106399983.0
2006-07-06 15:00:00,85.637,85.717,85.509,85.534,5985599990.0
2006-07-06 15:30:00,85.517,85.634,85.517,85.553,5531599993.0
2006-07-06 16:00:00,85.552,85.617,85.484,85.586,5228299985.0
2006-07-06 16:30:00,85.593,85.824,85.546,85.814,5711099980.0
2006-07-06 17:00:00,85.813,85.925,85.738,85.827,5692999972.0
2006-07-06 17:30:00,85.813,85.902,85.799,85.882,5704599988.0
2006-07-06 18:00:00,85.866,85.93,85.792,85.843,44651499920.0
2006-07-06 18:30:00,85.839,85.896,85.768,85.807,29607499939.0
2006-07-06 19:00:00,85.827,85.918,85.786,85.852,19055699990.0
2006-07-06 19:30:00,85.847,85.872,85.809,85.853,18123499982.0
2006-07-06 20:00:00,85.85,85.935,85.795,85.9,19416499998.0
2006-07-06 20:30:00,85.904,85.931,85.873,85.906,24820899959.0
2006-07-06 21:00:00,85.894,85.921,85.812,85.845,20792899940.0
2006-07-06 21:30:00,85.84,85.886,85.812,85.845,10636199980.0
2006-07-06 22:00:00,85.83,85.927,85.811,85.89,11015599972.0
2006-07-06 22:30:00,85.908,85.917,85.785,85.83,9386599989.0
2006-07-06 23:00:00,85.854,85.929,85.777,85.849,5726099969.0
2006-07-06 23:30:00,85.838,85.917,85.791,85.884,6322599975.0
2006-07-07 00:00:00,85.881,85.995,85.852,85.945,6407199967.0
2006-07-07 00:30:00,85.923,85.984,85.841,85.91,5980599978.0
2006-07-07 01:00:00,85.93,85.988,85.854,85.93,6020299989.0
2006-07-07 01:30:00,85.929,85.975,85.881,85.943,6152100003.0
2006-07-07 02:00:00,85.954,85.954,85.796,85.858,6322999987.0
2006-07-07 02:30:00,85.873,85.969,85.793,85.954,6707699976.0
2006-07-07 03:00:00,85.927,85.956,85.853,85.866,6786599996.0
2006-07-07 03:30:00,85.868,85.939,85.818,85.906,6392399982.0
2006-07-07 04:00:00,85.898,85.963,85.85,85.864,5816899994.0
2006-07-07 04:30:00,85.886,85.922,85.809,85.86,5785599988.0
2006-07-07 05:00:00,85.878,85.944,85.844,85.885,6028699990.0
2006-07-07 05:30:00,85.896,85.932,85.817,85.834,5647799997.0
2006-07-07 06:00:00,85.83,85.894,85.794,85.865,5783699999.0
2006-07-07 06:30:00,85.862,85.874,85.788,85.817,5555699977.0
2006-07-07 07:00:00,85.816,85.868,85.803,85.854,5365899972.0
2006-07-07 07:30:00,85.839,85.931,85.827,85.924,5511299974.0
2006-07-07 08:00:00,85.923,85.966,85.889,85.953,5866800002.0
2006-07-07 08:30:00,85.95,86.091,85.933,86.08,5634099982.0
2006-07-07 09:00:00,86.093,86.131,85.838,85.848,5590000005.0
2006-07-07 09:30:00,85.842,86.003,85.679,85.88,5478299991.0
2006-07-07 10:00:00,85.872,85.971,85.844,85.879,5769599987.0
2006-07-07 10:30:00,85.867,85.888,85.757,85.803,6145499973.0
2006-07-07 11:00:00,85.807,85.865,85.765,85.845,5474599994.0
2006-07-07 11:30:00,85.845,85.905,85.63,85.792,6169599983.0
2006-07-07 12:00:00,85.772,85.799,85.641,85.72,5760799994.0
2006-07-07 12:30:00,85.714,85.818,85.675,85.77,5697199997.0
2006-07-07 13:00:00,85.761,85.802,85.649,85.741,5815999997.0
2006-07-07 13:30:00,85.737,85.824,85.708,85.746,6432599972.0
2006-07-07 14:00:00,85.768,85.798,85.628,85.765,6236599989.0
2006-07-07 14:30:00,85.74,85.775,85.528,85.685,5399699999.0
2006-07-07 15:00:00,85.657,85.704,85.566,85.577,5950699991.0
2006-07-07 15:30:00,85.558,85.639,85.496,85.632,5529999996.0
2006-07-07 16:00:00,85.617,85.723,85.537,85.704,5494499981.0
2006-07-07 16:30:00,85.722,85.777,85.631,85.675,5591299976.0
2006-07-07 17:00:00,85.694,85.694,85.567,85.589,5845499987.0
2006-07-07 17:30:00,85.59,85.665,85.551,85.609,5967699986.0
2006-07-07 18:00:00,85.556,85.66,85.457,85.625,44377399963.0
2006-07-07 18:30:00,85.618,85.631,85.55,85.58,27973999964.0
2006-07-07 19:00:00,85.565,85.644,85.551,85.626,17766499977.0
2006-07-07 19:30:00,85.63,85.665,85.528,85.574,18022699956.0
2006-07-07 20:00:00,85.58,85.667,85.537,85.623,19071999948.0
2006-07-07 20:30:00,85.618,85.723,85.592,85.702,25053299998.0
2006-07-07 21:00:00,85.725,85.765,85.685,85.71,20779199973.0
2006-07-07 21:30:00,85.685,85.711,85.613,85.664,10938599975.0
2006-07-07 22:00:00,85.669,85.703,85.557,85.638,10679199979.0
2006-07-07 22:30:00,85.623,85.645,85.553,85.553,9820799991.0
2006-07-07 23:00:00,85.7,85.94,85.67,85.84,3916000000.0
2006-07-07 23:30:00,85.84,85.85,85.69,85.8,2848000000.0
2006-07-09 23:00:00,85.766,85.766,85.572,85.583,6062399997.0
2006-07-09 23:30:00,85.59,85.644,85.505,85.505,6627599995.0
2006-07-10 00:00:00,85.524,85.577,85.483,85.527,6723899980.0
2006-07-10 00:30:00,85.503,85.67,85.49,85.612,6104400002.0
2006-07-10 01:00:00,85.604,85.651,85.466,85.531,5621599994.0
2006-07-10 01:30:00,85.535,85.635,85.516,85.615,5908399993.0
2006-07-10 02:00:00,85.609,85.622,85.468,85.556,6337899988.0
2006-07-10 02:30:00,85.555,85.567,85.451,85.467,5755999981.0
2006-07-10 03:00:00,85.482,85.561,85.438,85.488,5990200005.0
2006-07-10 03:30:00,85.513,85.533,85.446,85.459,5742599992.0
2006-07-10 04:00:00,85.46,85.517,85.436,85.48,5195899983.0
2006-07-10 04:30:00,85.467,85.516,85.422,85.432,5994000008.0
2006-07-10 05:00:00,85.42,85.442,85.302,85.333,5556800001.0
2006-07-10 05:30:00,85.361,85.407,85.323,85.38,5084799983.0
2006-07-10 06:00:00,85.4,85.441,85.313,85.334,5538399996.0
2006-07-10 06:30:00,85.331,85.377,85.298,85.34,5648999980.0
2006-07-10 07:00:00,85.324,85.352,85.29,85.327,5781599994.0
2006-07-10 07:30:00,85.332,85.485,85.314,85.467,5626799974.0
2006-07-10 08:00:00,85.475,85.485,85.362,85.41,5450900006.0
2006-07-10 08:30:00,85.42,85.454,85.339,85.374,6131599997.0
2006-07-10 09:00:00,85.379,85.448,85.291,85.402,5623899992.0
2006-07-10 09:30:00,85.404,85.49,85.304,85.327,5548899999.0
2006-07-10 10:00:00,85.297,85.369,85.202,85.265,5994799984.0
2006-07-10 10:30:00,85.262,85.341,85.167,85.214,6143999972.0
2006-07-10 11:00:00,85.23,85.243,85.168,85.243,5348399992.0
2006-07-10 11:30:00,85.261,85.401,85.177,85.22,6377299963.0
2006-07-10 12:00:00,85.208,85.329,85.203,85.315,5605000005.0
2006-07-10 12:30:00,85.307,85.371,85.252,85.332,5837299981.0
2006-07-10 13:00:00,85.332,85.343,85.194,85.203,5972999974.0
2006-07-10 13:30:00,85.184,85.234,85.078,85.14,6355399983.0
2006-07-10 14:00:00,85.162,85.192,85.049,85.095,5568800011.0
2006-07-10 14:30:00,85.087,85.308,85.085,85.255,5787799984.0
2006-07-10 15:00:00,85.241,85.314,85.198,85.303,5748999980.0
2006-07-10 15:30:00,85.302,85.389,85.271,85.292,5342399969.0
2006-07-10 16:00:00,85.302,85.389,85.281,85.327,5324100001.0
2006-07-10 16:30:00,85.303,85.397,85.256,85.303,5636099986.0
2006-07-10 17:00:00,85.278,85.333,85.241,85.285,6050799996.0
2006-07-10 17:30:00,85.272,85.329,85.23,85.238,5372899991.0
2006-07-10 18:00:00,85.198,85.38,85.198,85.29,45866699933.0
2006-07-10 18:30:00,85.277,85.306,85.201,85.292,29219099940.0
2006-07-10 19:00:00,85.301,85.305,85.171,85.198,19331499911.0
2006-07-10 19:30:00,85.207,85.288,85.15,85.235,17971399932.0
2006-07-10 20:00:00,85.226,85.295,85.201,85.271,18822599949.0
2006-07-10 20:30:00,85.26,85.286,85.194,85.226,25314599978.0
2006-07-10 21:00:00,85.225,85.27,85.169,85.254,21066999965.0
2006-07-10 21:30:00,85.261,85.293,85.188,85.211,11369599998.0
2006-07-10 22:00:00,85.205,85.228,85.144,85.153,10878199983.0
2006-07-10 22:30:00,85.145,85.24,85.124,85.2,9288899982.0
2006-07-10 23:00:00,85.255,85.371,85.137,85.318,6110499985.0
2006-07-10 23:30:00,85.33,85.355,85.246,85.332,5842399993.0
2006-07-11 00:00:00,85.328,85.394,85.316,85.378,6058099993.0
2006-07-11 00:30:00,85.376,85.394,85.334,85.368,5200999983.0
2006-07-11 01:00:00,85.373,85.449,85.366,85.411,5728100006.0
2006-07-11 01:30:00,85.385,85.413,85.294,85.301,5974800004.0
2006-07-11 02:00:00,85.304,85.349,85.28,85.328,6015399980.0
2006-07-11 02:30:00,85.349,85.361,85.26,85.315,5643799983.0
2006-07-11 03:00:00,85.311,85.373,85.266,85.333,5925599980.0
2006-07-11 03:30:00,85.367,85.43,85.331,85.397,5537199997.0
2006-07-11 04:00:00,85.384,85.412,85.295,85.312,5598099986.0
2006-07-11 04:30:00,85.313,85.367,85.253,85.318,5660899996.0
2006-07-11 05:00:00,85.326,85.352,85.282,85.328,5805699975.0
2006-07-11 05:30:00,85.35,85.428,85.324,85.404,5252099976.0
2006-07-11 06:00:00,85.42,85.439,85.384,85.428,5446399987.0
2006-07-11 06:30:00,85.412,85.472,85.412,85.433,5479599979.0
2006-07-11 07:00:00,85.424,85.466,85.344,85.361,5842899984.0
2006-07-11 07:30:00,85.379,85.448,85.35,85.408,5559899982.0
2006-07-11 08:00:00,85.446,85.475,85.382,85.426,5767399994.0
2006-07-11 08:30:00,85.435,85.494,85.347,85.395,6371099988.0
2006-07-11 09:00:00,85.392,85.51,85.366,85.501,5225199990.0
2006-07-11 09:30:00,85.492,85.595,85.475,85.582,5458899978.0
2006-07-11 10:00:00,85.567,85.679,85.526,85.655,5254999998.0
2006-07-11 10:30:00,85.668,85.698,85.599,85.677,5832800003.0
2006-07-11 11:00:00,85.676,85.787,85.643,85.763,5667299991.0
2006-07-11 11:30:00,85.76,85.792,85.69,85.746,6372800011.0
2006-07-11 12:00:00,85.717,85.828,85.648,85.671,5658699988.0
2006-07-11 12:30:00,85.66,85.743,85.624,85.727,5730099985.0
2006-07-11 13:00:00,85.723,85.89,85.708,85.837,5623199997.0
2006-07-11 13:30:00,85.824,85.959,85.819,85.927,5623199996.0
2006-07-11 14:00:00,85.947,85.965,85.832,85.834,5494200015.0
2006-07-11 14:30:00,85.816,85.981,85.739,85.98,4591800001.0
2006-07-11 15:00:00,85.946,85.983,85.806,85.861,6022299979.0
2006-07-11 15:30:00,85.841,85.908,85.786,85.813,5750799984.0
2006-07-11 16:00:00,85.807,85.908,85.794,85.838,5390999999.0
2006-07-11 16:30:00,85.856,85.926,85.785,85.835,5894999996.0
2006-07-11 17:00:00,85.837,85.887,85.75,85.814,5479299989.0
2006-07-11 17:30:00,85.812,85.927,85.803,85.852,5520099987.0
2006-07-11 18:00:00,85.82,85.93,85.816,85.896,43068099980.0
2006-07-11 18:30:00,85.878,85.99,85.844,85.874,29020799990.0
2006-07-11 19:00:00,85.86,85.911,85.823,85.894,19343899939.0
2006-07-11 19:30:00,85.886,85.951,85.863,85.921,18047699932.0
2006-07-11 20:00:00,85.924,85.924,85.827,85.869,19612099938.0
2006-07-11 20:30:00,85.893,85.916,85.755,85.815,24284999971.0
2006-07-11 21:00:00,85.832,85.9,85.786,85.87,21463199939.0
2006-07-11 21:30:00,85.872,85.938,85.847,85.895,11240099972.0
2006-07-11 22:00:00,85.89,86.004,85.873,85.971,11135199988.0
2006-07-11 22:30:00,85.958,86.018,85.914,85.914,9654399991.0
2006-07-11 23:00:00,85.987,86.026,85.875,85.915,6111999990.0
2006-07-11 23:30:00,85.905,85.962,85.85,85.892,5969799984.0
2006-07-12 00:00:00,85.908,85.943,85.384,85.384,5656299973.0
2006-07-12 00:30:00,85.301,86.006,85.29,85.978,5196599988.0
2006-07-12 01:00:00,85.97,85.979,85.903,85.925,5471999987.0
2006-07-12 01:30:00,85.947,86.0,85.88,85.914,5344299987.0
2006-07-12 02:00:00,85.932,85.951,85.852,85.942,6042499996.0
2006-07-12 02:30:00,85.951,85.993,85.909,85.922,5842799979.0
2006-07-12 03:00:00,85.938,86.032,85.924,86.005,6045299977.0
2006-07-12 03:30:00,86.009,86.11,85.493,86.08,5980699985.0
2006-07-12 04:00:00,86.068,86.1,86.023,86.058,5335899976.0
2006-07-12 04:30:00,86.047,86.093,86.028,86.051,5825500000.0
2006-07-12 05:00:00,86.058,86.126,86.039,86.058,5782599982.0
2006-07-12 05:30:00,86.067,86.144,85.687,86.138,5248899998.0
2006-07-12 06:00:00,86.139,86.168,86.08,86.114,5735199988.0
2006-07-12 06:30:00,86.095,86.175,86.07,86.092,4810599982.0
2006-07-12 07:00:00,86.1,86.183,86.079,86.175,5700099979.0
2006-07-12 07:30:00,86.173,86.251,86.14,86.238,5451199983.0
2006-07-12 08:00:00,86.238,86.317,86.209,86.292,5329099977.0
2006-07-12 08:30:00,86.282,86.288,85.894,86.195,5781599973.0
2006-07-12 09:00:00,86.177,86.359,85.882,86.325,5562899987.0
2006-07-12 09:30:00,86.327,86.464,86.277,86.457,5718199982.0
2006-07-12 10:00:00,86.461,86.557,85.714,85.743,5962499982.0
2006-07-12 10:30:00,85.862,86.595,85.794,86.567,6030499977.0
2006-07-12 11:00:00,86.567,86.567,85.852,86.514,5547900003.0
2006-07-12 11:30:00,86.509,86.642,86.45,86.594,6220499983.0
2006-07-12 12:00:00,86.594,86.633,86.502,86.564,5496699990.0
2006-07-12 12:30:00,86.541,86.622,86.492,86.569,5920199988.0
2006-07-12 13:00:00,86.589,86.745,86.544,86.662,5576599993.0
2006-07-12 13:30:00,86.66,86.75,86.638,86.7,5775100010.0
2006-07-12 14:00:00,86.703,86.923,86.661,86.885,5670599971.0
2006-07-12 14:30:00,86.86,86.961,86.819,86.915,5583599983.0
2006-07-12 15:00:00,86.903,86.927,86.802,86.862,5850800000.0
2006-07-12 15:30:00,86.846,86.898,86.738,86.778,5520799982.0
2006-07-12 16:00:00,86.768,86.959,86.744,86.891,5846499993.0
2006-07-12 16:30:00,86.886,86.939,86.828,86.904,6084799972.0
2006-07-12 17:00:00,86.905,86.926,86.831,86.873,5320999983.0
2006-07-12 17:30:00,86.878,86.986,86.85,86.925,5733399972.0
2006-07-12 18:00:00,86.919,87.02,86.816,86.868,45995899869.0
2006-07-12 18:30:00,86.863,86.902,86.821,86.869,28715899903.0
2006-07-12 19:00:00,86.854,86.909,86.803,86.836,18479799963.0
2006-07-12 19:30:00,86.834,86.906,86.794,86.865,18002299977.0
2006-07-12 20:00:00,86.875,86.921,86.786,86.88,19154899990.0
2006-07-12 20:30:00,86.872,86.946,86.84,86.926,26083299901.0
2006-07-12 21:00:00,86.927,86.961,86.843,86.89,21404499973.0
2006-07-12 21:30:00,86.885,86.895,86.793,86.814,11090999974.0
2006-07-12 22:00:00,86.814,86.838,86.713,86.76,10602499983.0
2006-07-12 22:30:00,86.755,86.818,86.663,86.705,9487899979.0
2006-07-12 23:00:00,86.789,86.82,86.706,86.783,6210699981.0
2006-07-12 23:30:00,86.767,86.866,86.171,86.19,5625200008.0
2006-07-13 00:00:00,86.183,86.838,86.173,86.786,6021899990.0
2006-07-13 00:30:00,86.785,86.849,86.726,86.738,5390199989.0
2006-07-13 01:00:00,86.733,86.754,86.301,86.668,5594199996.0
2006-07-13 01:30:00,86.665,86.738,86.392,86.684,5580199987.0
2006-07-13 02:00:00,86.69,86.791,86.662,86.723,6011899995.0
2006-07-13 02:30:00,86.751,86.8,86.394,86.749,5803799992.0
2006-07-13 03:00:00,86.749,86.813,86.257,86.701,5764300011.0
2006-07-13 03:30:00,86.722,87.11,86.416,87.073,6308999979.0
2006-07-13 04:00:00,87.082,87.087,86.995,87.028,5287099996.0
2006-07-13 04:30:00,87.017,87.09,87.01,87.043,5546199987.0
2006-07-13 05:00:00,87.057,87.079,86.943,86.985,6086299980.0
2006-07-13 05:30:00,87.003,87.084,86.962,87.079,5179699977.0
2006-07-13 06:00:00,87.082,87.136,87.026,87.117,5571899985.0
2006-07-13 06:30:00,87.09,87.233,87.073,87.203,5166599987.0
2006-07-13 07:00:00,87.209,87.227,87.102,87.106,5390000007.0
2006-07-13 07:30:00,87.123,87.18,86.469,87.165,5302999997.0
2006-07-13 08:00:00,87.15,87.186,87.112,87.142,5529199969.0
2006-07-13 08:30:00,87.138,87.175,87.039,87.143,5305599980.0
2006-07-13 09:00:00,87.143,87.183,86.532,87.02,6096700005.0
2006-07-13 09:30:00,87.027,87.048,86.874,86.901,5333599984.0
2006-07-13 10:00:00,86.893,86.954,86.806,86.891,5211800003.0
2006-07-13 10:30:00,86.914,87.022,86.902,86.92,5907200012.0
2006-07-13 11:00:00,86.915,86.935,86.775,86.891,5303399992.0
2006-07-13 11:30:00,86.9,86.904,86.726,86.827,5953899996.0
2006-07-13 12:00:00,86.811,86.9,86.734,86.824,5744399991.0
2006-07-13 12:30:00,86.803,86.932,86.739,86.917,5686899974.0
2006-07-13 13:00:00,86.922,87.015,86.859,86.945,5666499994.0
2006-07-13 13:30:00,86.926,86.96,86.836,86.907,6357999986.0
2006-07-13 14:00:00,86.902,86.998,86.859,86.9,5389399981.0
2006-07-13 14:30:00,86.866,87.019,86.856,86.961,5038899998.0
2006-07-13 15:00:00,86.962,86.986,86.833,86.976,5835799992.0
2006-07-13 15:30:00,86.978,87.049,86.851,87.0,5363199997.0
2006-07-13 16:00:00,87.009,87.037,86.885,86.958,5638999994.0
2006-07-13 16:30:00,86.956,86.992,86.853,86.95,5905399989.0
2006-07-13 17:00:00,86.948,87.015,86.87,86.957,5799899994.0
2006-07-13 17:30:00,86.944,87.035,86.899,86.98,5615699998.0
2006-07-13 18:00:00,86.974,87.03,86.866,86.947,44287899908.0
2006-07-13 18:30:00,86.94,86.997,86.892,86.987,28775699939.0
2006-07-13 19:00:00,86.981,87.063,86.9,87.027,18113899961.0
2006-07-13 19:30:00,87.042,87.086,86.945,86.952,17925599986.0
2006-07-13 20:00:00,86.949,86.995,86.893,86.919,18986899958.0
2006-07-13 20:30:00,86.943,86.985,86.843,86.958,24884499962.0
2006-07-13 21:00:00,86.954,87.033,86.94,87.016,21367099946.0
2006-07-13 21:30:00,87.002,87.039,86.903,86.943,10856899990.0
2006-07-13 22:00:00,86.935,87.027,86.912,87.006,10292099988.0
2006-07-13 22:30:00,87.009,87.034,86.916,86.926,9582999974.0
2006-07-13 23:00:00,87.0,87.062,86.887,87.023,6153299993.0
2006-07-13 23:30:00,87.005,87.054,86.923,86.971,5691699984.0
2006-07-14 00:00:00,86.966,87.008,86.937,86.952,5698399980.0
2006-07-14 00:30:00,86.937,86.965,86.848,86.852,5389299971.0
2006-07-14 01:00:00,86.866,86.895,86.813,86.855,5588399985.0
2006-07-14 01:30:00,86.855,86.896,86.777,86.843,5603599989.0
2006-07-14 02:00:00,86.867,86.916,86.831,86.86,6005599999.0
2006-07-14 02:30:00,86.883,86.931,86.821,86.907,5949299986.0
2006-07-14 03:00:00,86.894,87.117,86.891,87.007,5842099986.0
2006-07-14 03:30:00,86.961,86.961,86.67,86.849,5814199987.0
2006-07-14 04:00:00,86.846,86.887,86.787,86.834,5253900005.0
2006-07-14 04:30:00,86.854,86.963,86.832,86.85,5450199987.0
2006-07-14 05:00:00,86.854,86.903,86.786,86.85,6603500014.0
2006-07-14 05:30:00,86.87,87.031,86.818,86.902,5169900003.0
2006-07-14 06:00:00,86.923,86.961,86.703,86.77,5808099993.0
2006-07-14 06:30:00,86.791,86.976,86.741,86.904,5327899991.0
2006-07-14 07:00:00,86.9,86.988,86.855,86.914,5481799983.0
2006-07-14 07:30:00,86.931,87.0,86.859,86.91,5271899977.0
2006-07-14 08:00:00,86.903,86.972,86.805,86.83,5517500000.0
2006-07-14 08:30:00,86.808,86.94,86.777,86.922,5245200000.0
2006-07-14 09:00:00,86.938,86.947,86.797,86.88,5570999993.0
2006-07-14 09:30:00,86.879,86.91,86.702,86.788,5665600005.0
2006-07-14 10:00:00,86.784,86.977,86.781,86.956,5471800000.0
2006-07-14 10:30:00,86.938,87.097,86.877,87.061,5951799988.0
2006-07-14 11:00:00,87.06,87.071,86.994,87.006,5959299991.0
2006-07-14 11:30:00,87.018,87.067,86.964,86.975,5847699986.0
2006-07-14 12:00:00,86.991,87.044,86.961,87.007,5686899982.0
2006-07-14 12:30:00,86.998,87.051,86.918,87.008,5623400006.0
2006-07-14 13:00:00,86.999,87.105,86.959,87.078,5807999992.0
2006-07-14 13:30:00,87.05,87.159,87.036,87.139,6381099997.0
2006-07-14 14:00:00,87.173,87.35,87.142,87.315,5287099999.0
2006-07-14 14:30:00,87.31,87.41,87.243,87.39,5210299995.0
2006-07-14 15:00:00,87.393,87.502,87.321,87.355,5624000000.0
2006-07-14 15:30:00,87.329,87.579,87.304,87.566,6022399986.0
2006-07-14 16:00:00,87.559,87.63,87.486,87.575,5515399989.0
2006-07-14 16:30:00,87.554,87.617,87.516,87.521,5709999986.0
2006-07-14 17:00:00,87.529,87.603,87.493,87.577,5561199968.0
2006-07-14 17:30:00,87.562,87.697,87.523,87.66,5598199993.0
2006-07-14 18:00:00,87.661,87.76,87.632,87.675,45009299913.0
2006-07-14 18:30:00,87.671,87.684,87.539,87.569,28912699939.0
2006-07-14 19:00:00,87.558,87.622,87.502,87.54,19067299992.0
2006-07-14 19:30:00,87.536,87.539,87.457,87.503,17610099958.0
2006-07-14 20:00:00,87.509,87.516,87.404,87.432,19148199985.0
2006-07-14 20:30:00,87.412,87.468,87.357,87.403,25156699968.0
2006-07-14 21:00:00,87.405,87.474,87.355,87.453,20350099966.0
2006-07-14 21:30:00,87.459,87.492,87.411,87.444,11455999970.0
2006-07-14 22:00:00,87.465,87.505,87.401,87.438,10643599977.0
2006-07-14 22:30:00,87.435,87.465,87.325,87.349,9187599976.0
2006-07-14 23:00:00,87.47,87.56,87.41,87.46,5448699954.0
2006-07-14 23:30:00,87.46,87.54,87.41,87.47,4974899958.0
2006-07-16 23:00:00,87.427,87.533,87.338,87.501,6011899991.0
2006-07-16 23:30:00,87.507,87.644,87.468,87.583,5886000003.0
2006-07-17 00:00:00,87.588,87.666,87.538,87.563,6431099984.0
2006-07-17 00:30:00,87.577,87.596,87.477,87.525,5802799971.0
2006-07-17 01:00:00,87.54,87.583,87.455,87.475,6164799992.0
2006-07-17 01:30:00,87.485,87.528,87.456,87.467,4974400000.0
2006-07-17 02:00:00,87.468,87.48,87.32,87.416,6039399999.0
2006-07-17 02:30:00,87.412,87.422,87.286,87.301,5752199974.0
2006-07-17 03:00:00,87.314,87.452,87.28,87.45,5459699988.0
2006-07-17 03:30:00,87.456,87.456,87.363,87.447,5515499975.0
2006-07-17 04:00:00,87.445,87.493,87.408,87.44,5090399970.0
2006-07-17 04:30:00,87.427,87.457,87.38,87.397,5682000000.0
2006-07-17 05:00:00,87.422,87.438,87.353,87.41,5801300003.0
2006-07-17 05:30:00,87.419,87.44,87.373,87.408,5629099987.0
2006-07-17 06:00:00,87.392,87.45,87.365,87.413,5532499965.0
2006-07-17 06:30:00,87.392,87.415,87.324,87.354,5447300000.0
2006-07-17 07:00:00,87.368,87.381,87.298,87.325,5117399998.0
2006-07-17 07:30:00,87.333,87.457,87.321,87.407,5589100004.0
2006-07-17 08:00:00,87.419,87.489,87.349,87.44,5458899968.0
2006-07-17 08:30:00,87.438,87.539,87.394,87.504,5628099974.0
2006-07-17 09:00:00,87.519,87.601,87.477,87.574,5352899983.0
2006-07-17 09:30:00,87.57,87.733,87.547,87.702,5424499976.0
2006-07-17 10:00:00,87.694,87.738,87.515,87.529,5949799980.0
2006-07-17 10:30:00,87.512,87.676,87.493,87.587,6586699982.0
2006-07-17 11:00:00,87.543,87.623,87.465,87.521,5581899993.0
2006-07-17 11:30:00,87.519,87.579,87.377,87.435,5570099972.0
2006-07-17 12:00:00,87.427,87.612,87.399,87.589,5832399974.0
2006-07-17 12:30:00,87.598,87.689,87.528,87.689,5755199991.0
2006-07-17 13:00:00,87.646,87.67,87.525,87.585,6147699992.0
2006-07-17 13:30:00,87.575,87.621,87.486,87.521,6268300008.0
2006-07-17 14:00:00,87.528,87.731,87.45,87.706,5581099996.0
2006-07-17 14:30:00,87.685,87.716,87.608,87.703,5293199975.0
2006-07-17 15:00:00,87.662,87.709,87.522,87.655,6060899982.0
2006-07-17 15:30:00,87.647,87.719,87.602,87.654,5698299985.0
2006-07-17 16:00:00,87.692,87.814,87.667,87.754,5828599997.0
2006-07-17 16:30:00,87.729,87.765,87.58,87.58,5312999988.0
2006-07-17 17:00:00,87.597,87.72,87.57,87.674,4917299979.0
2006-07-17 17:30:00,87.662,87.752,87.637,87.671,5630099975.0
2006-07-17 18:00:00,87.632,87.86,87.632,87.742,44403399947.0
2006-07-17 18:30:00,87.718,87.788,87.706,87.756,28521999967.0
2006-07-17 19:00:00,87.757,87.768,87.628,87.687,18955199975.0
2006-07-17 19:30:00,87.675,87.688,87.572,87.63,18539699937.0
2006-07-17 20:00:00,87.634,87.658,87.485,87.486,18830799957.0
2006-07-17 20:30:00,87.484,87.604,87.465,87.554,24569899922.0
2006-07-17 21:00:00,87.577,87.617,87.531,87.589,20938299928.0
2006-07-17 21:30:00,87.583,87.586,87.463,87.558,11237199976.0
2006-07-17 22:00:00,87.553,87.587,87.52,87.565,10841899987.0
2006-07-17 22:30:00,87.579,87.634,87.524,87.584,9527500004.0
2006-07-17 23:00:00,87.618,87.693,87.522,87.529,6141299998.0
2006-07-17 23:30:00,87.533,87.561,87.459,87.501,5634699984.0
2006-07-18 00:00:00,87.498,87.534,87.446,87.455,5529199987.0
2006-07-18 00:30:00,87.457,87.51,87.432,87.51,5168699978.0
2006-07-18 01:00:00,87.497,87.518,87.389,87.389,5715799989.0
2006-07-18 01:30:00,87.4,87.417,87.309,87.324,5747399969.0
2006-07-18 02:00:00,87.342,87.366,87.276,87.31,5887699993.0
2006-07-18 02:30:00,87.343,87.515,87.297,87.475,5849599999.0
2006-07-18 03:00:00,87.464,87.488,87.421,87.471,5904800000.0
2006-07-18 03:30:00,87.473,87.506,87.381,87.453,5326900007.0
2006-07-18 04:00:00,87.462,87.631,87.416,87.574,4975299981.0
2006-07-18 04:30:00,87.582,87.588,87.45,87.478,5680100000.0
2006-07-18 05:00:00,87.502,87.585,87.481,87.583,6378199984.0
2006-07-18 05:30:00,87.587,87.677,87.552,87.671,5362799983.0
2006-07-18 06:00:00,87.678,87.7,87.624,87.667,5494800002.0
2006-07-18 06:30:00,87.67,87.672,87.545,87.592,5598999993.0
2006-07-18 07:00:00,87.572,87.598,87.504,87.57,5674900005.0
2006-07-18 07:30:00,87.584,87.626,87.514,87.552,5672099983.0
2006-07-18 08:00:00,87.54,87.577,87.447,87.576,5720899991.0
2006-07-18 08:30:00,87.559,87.616,87.514,87.59,5714199989.0
2006-07-18 09:00:00,87.583,87.637,87.528,87.61,5516599990.0
2006-07-18 09:30:00,87.608,87.756,87.6,87.731,5361300007.0
2006-07-18 10:00:00,87.723,87.78,87.659,87.745,4966700007.0
2006-07-18 10:30:00,87.734,87.764,87.661,87.688,6296400005.0
2006-07-18 11:00:00,87.696,87.8,87.657,87.734,5586899985.0
2006-07-18 11:30:00,87.736,88.009,87.721,87.982,6043199987.0
2006-07-18 12:00:00,87.984,88.022,87.838,87.878,5384699995.0
2006-07-18 12:30:00,87.871,87.918,87.815,87.914,5557299974.0
2006-07-18 13:00:00,87.901,87.987,87.871,87.952,6007999991.0
2006-07-18 13:30:00,87.939,87.978,87.811,87.897,6532999970.0
2006-07-18 14:00:00,87.917,87.934,87.771,87.81,5457099999.0
2006-07-18 14:30:00,87.823,87.877,87.757,87.79,5514099969.0
2006-07-18 15:00:00,87.769,87.844,87.694,87.814,5641299997.0
2006-07-18 15:30:00,87.773,87.791,87.593,87.634,5491899987.0
2006-07-18 16:00:00,87.653,87.679,87.501,87.558,5640399998.0
2006-07-18 16:30:00,87.537,87.721,87.537,87.692,6139799978.0
2006-07-18 17:00:00,87.689,87.792,87.474,87.521,6046599990.0
2006-07-18 17:30:00,87.531,87.636,87.459,87.608,5651399974.0
2006-07-18 18:00:00,87.589,87.71,87.516,87.612,46326499910.0
2006-07-18 18:30:00,87.613,87.709,87.564,87.601,28771799950.0
2006-07-18 19:00:00,87.601,87.653,87.537,87.608,18848400000.0
2006-07-18 19:30:00,87.611,87.636,87.521,87.569,18273499944.0
2006-07-18 20:00:00,87.569,87.607,87.369,87.391,18017999987.0
2006-07-18 20:30:00,87.395,87.545,87.345,87.528,24452099929.0
2006-07-18 21:00:00,87.511,87.573,87.472,87.54,21498999986.0
2006-07-18 21:30:00,87.535,87.562,87.499,87.543,11055599992.0
2006-07-18 22:00:00,87.564,87.565,87.484,87.502,10882099982.0
2006-07-18 22:30:00,87.51,87.535,87.417,87.48,9504899981.0
2006-07-18 23:00:00,87.539,87.566,87.447,87.511,5949700012.0
2006-07-18 23:30:00,87.504,87.577,87.455,87.549,5614799979.0
2006-07-19 00:00:00,87.56,87.607,87.533,87.577,5816699998.0
2006-07-19 00:30:00,87.588,87.604,87.535,87.563,5111299991.0
2006-07-19 01:00:00,87.578,87.624,87.504,87.592,5478299994.0
2006-07-19 01:30:00,87.59,87.619,87.516,87.568,5759299976.0
2006-07-19 02:00:00,87.565,87.588,87.448,87.45,5380199987.0
2006-07-19 02:30:00,87.476,87.491,87.38,87.404,5746299999.0
2006-07-19 03:00:00,87.407,87.419,87.314,87.361,6103999977.0
2006-07-19 03:30:00,87.388,87.406,87.277,87.317,5753299984.0
2006-07-19 04:00:00,87.313,87.395,87.276,87.363,5000599992.0
2006-07-19 04:30:00,87.376,87.432,87.344,87.407,5848399984.0
2006-07-19 05:00:00,87.4,87.475,87.368,87.457,5916899998.0
2006-07-19 05:30:00,87.463,87.476,87.361,87.429,5559499991.0
2006-07-19 06:00:00,87.413,87.449,87.357,87.395,5842699977.0
2006-07-19 06:30:00,87.397,87.476,87.374,87.454,5489299990.0
2006-07-19 07:00:00,87.459,87.513,87.425,87.458,5751199989.0
2006-07-19 07:30:00,87.456,87.499,87.403,87.445,5531799970.0
2006-07-19 08:00:00,87.44,87.504,87.343,87.491,5531399991.0
2006-07-19 08:30:00,87.481,87.513,87.432,87.433,5659300003.0
2006-07-19 09:00:00,87.431,87.514,87.375,87.495,5351499987.0
2006-07-19 09:30:00,87.495,87.563,87.456,87.551,5558099989.0
2006-07-19 10:00:00,87.539,87.583,87.505,87.558,5635799984.0
2006-07-19 10:30:00,87.559,87.634,87.482,87.616,6398899982.0
2006-07-19 11:00:00,87.622,87.674,87.581,87.669,5355500020.0
2006-07-19 11:30:00,87.661,87.676,87.577,87.637,6329999990.0
2006-07-19 12:00:00,87.65,87.688,87.571,87.672,5453899990.0
2006-07-19 12:30:00,87.656,87.679,87.579,87.638,5507399981.0
2006-07-19 13:00:00,87.637,87.64,87.521,87.572,5474499990.0
2006-07-19 13:30:00,87.568,87.613,87.512,87.591,5829299992.0
2006-07-19 14:00:00,87.592,87.615,87.532,87.545,5168499989.0
2006-07-19 14:30:00,87.521,87.555,87.333,87.369,5522699993.0
2006-07-19 15:00:00,87.355,87.368,87.204,87.267,5611100003.0
2006-07-19 15:30:00,87.26,87.353,87.171,87.326,5796799996.0
2006-07-19 16:00:00,87.319,87.497,87.309,87.409,5481999974.0
2006-07-19 16:30:00,87.405,87.435,87.391,87.425,5733299995.0
2006-07-19 17:00:00,87.418,87.435,87.39,87.417,5464099977.0
2006-07-19 17:30:00,87.411,87.604,87.39,87.583,5458499986.0
2006-07-19 18:00:00,87.591,87.68,87.426,87.45,43948099921.0
2006-07-19 18:30:00,87.453,87.529,87.343,87.358,29042299937.0
2006-07-19 19:00:00,87.352,87.439,87.331,87.377,18210999997.0
2006-07-19 19:30:00,87.374,87.611,87.363,87.604,17623999965.0
2006-07-19 20:00:00,87.591,87.667,87.532,87.643,19504699958.0
2006-07-19 20:30:00,87.637,87.691,87.541,87.574,24283699967.0
2006-07-19 21:00:00,87.574,87.618,87.529,87.58,20732099958.0
2006-07-19 21:30:00,87.575,87.614,87.514,87.575,10503299974.0
2006-07-19 22:00:00,87.559,87.667,87.537,87.592,10597699973.0
2006-07-19 22:30:00,87.612,87.675,87.556,87.556,8949099980.0
2006-07-19 23:00:00,87.645,87.697,87.576,87.617,6129299992.0
2006-07-19 23:30:00,87.628,87.74,87.589,87.715,5496099967.0
2006-07-20 00:00:00,87.708,87.752,87.675,87.732,6371999990.0
2006-07-20 00:30:00,87.74,87.74,87.581,87.623,5272500000.0
2006-07-20 01:00:00,87.625,87.653,87.57,87.594,5534699990.0
2006-07-20 01:30:00,87.58,87.63,87.542,87.577,6009299987.0
2006-07-20 02:00:00,87.584,87.674,87.578,87.638,5843200002.0
2006-07-20 02:30:00,87.649,87.659,87.551,87.571,5738899986.0
2006-07-20 03:00:00,87.575,87.584,87.429,87.479,5813499980.0
2006-07-20 03:30:00,87.494,87.548,87.458,87.545,5900199989.0
2006-07-20 04:00:00,87.532,87.594,87.511,87.554,5426999984.0
2006-07-20 04:30:00,87.558,87.617,87.513,87.538,6002899978.0
2006-07-20 05:00:00,87.532,87.57,87.491,87.549,5992899988.0
2006-07-20 05:30:00,87.553,87.576,87.513,87.537,5937799965.0
2006-07-20 06:00:00,87.55,87.578,87.467,87.487,5682100006.0
2006-07-20 06:30:00,87.502,87.526,87.454,87.486,5408299972.0
2006-07-20 07:00:00,87.491,87.495,87.377,87.484,5395299975.0
2006-07-20 07:30:00,87.481,87.5,87.407,87.433,5682399986.0
2006-07-20 08:00:00,87.463,87.494,87.412,87.474,5388899984.0
2006-07-20 08:30:00,87.463,87.523,87.436,87.478,5967499981.0
2006-07-20 09:00:00,87.472,87.55,87.454,87.513,5386299975.0
2006-07-20 09:30:00,87.492,87.52,87.436,87.469,5560199985.0
2006-07-20 10:00:00,87.468,87.576,87.45,87.522,5652299998.0
2006-07-20 10:30:00,87.529,87.589,87.495,87.582,6442199995.0
2006-07-20 11:00:00,87.586,87.61,87.505,87.55,5550299988.0
2006-07-20 11:30:00,87.544,87.604,87.454,87.505,6289700010.0
2006-07-20 12:00:00,87.488,87.587,87.485,87.563,5048699991.0
2006-07-20 12:30:00,87.56,87.681,87.49,87.641,5902999972.0
2006-07-20 13:00:00,87.618,87.654,87.533,87.608,5951599974.0
2006-07-20 13:30:00,87.611,87.76,87.592,87.728,6397799982.0
2006-07-20 14:00:00,87.736,87.81,87.692,87.724,5912299988.0
2006-07-20 14:30:00,87.727,87.793,87.668,87.706,5632399985.0
2006-07-20 15:00:00,87.705,87.76,87.658,87.746,5762199996.0
2006-07-20 15:30:00,87.749,87.832,87.662,87.805,5427199977.0
2006-07-20 16:00:00,87.791,87.87,87.713,87.754,5794899981.0
2006-07-20 16:30:00,87.753,87.828,87.7,87.765,5737999980.0
2006-07-20 17:00:00,87.773,87.835,87.64,87.824,5370000002.0
2006-07-20 17:30:00,87.82,87.916,87.745,87.768,5651999987.0
2006-07-20 18:00:00,87.717,87.84,87.669,87.8,44243299889.0
2006-07-20 18:30:00,87.772,87.828,87.72,87.753,28547799925.0
2006-07-20 19:00:00,87.748,87.835,87.734,87.761,18850899956.0
2006-07-20 19:30:00,87.764,87.815,87.731,87.787,17834099976.0
2006-07-20 20:00:00,87.764,87.819,87.708,87.732,18594499984.0
2006-07-20 20:30:00,87.741,87.876,87.723,87.847,25349799943.0
2006-07-20 21:00:00,87.83,87.866,87.773,87.84,21078699955.0
2006-07-20 21:30:00,87.834,87.837,87.735,87.784,10347199997.0
2006-07-20 22:00:00,87.792,87.859,87.741,87.796,10684399981.0
2006-07-20 22:30:00,87.782,87.888,87.719,87.84,9777299962.0
2006-07-20 23:00:00,87.862,87.916,87.748,87.795,6285699981.0
2006-07-20 23:30:00,87.801,87.821,87.743,87.78,5383199995.0
2006-07-21 00:00:00,87.779,87.802,87.742,87.753,5712999980.0
2006-07-21 00:30:00,87.753,87.783,87.714,87.758,5359499977.0
2006-07-21 01:00:00,87.755,87.82,87.718,87.772,5820200008.0
2006-07-21 01:30:00,87.772,87.827,87.706,87.738,5802499979.0
2006-07-21 02:00:00,87.731,87.76,87.695,87.72,5699899989.0
2006-07-21 02:30:00,87.742,87.771,87.68,87.72,5906499995.0
2006-07-21 03:00:00,87.71,87.737,87.644,87.665,5746500008.0
2006-07-21 03:30:00,87.693,87.714,87.627,87.652,5579999980.0
2006-07-21 04:00:00,87.665,87.695,87.631,87.653,5549399990.0
2006-07-21 04:30:00,87.677,87.687,87.553,87.581,5427999979.0
2006-07-21 05:00:00,87.585,87.623,87.546,87.605,5827199975.0
2006-07-21 05:30:00,87.61,87.628,87.484,87.542,5401599988.0
2006-07-21 06:00:00,87.522,87.558,87.47,87.503,5921099986.0
2006-07-21 06:30:00,87.505,87.53,87.478,87.516,5785099983.0
2006-07-21 07:00:00,87.519,87.535,87.45,87.467,5483299990.0
2006-07-21 07:30:00,87.46,87.563,87.443,87.529,5541200002.0
2006-07-21 08:00:00,87.504,87.607,87.479,87.571,5635800004.0
2006-07-21 08:30:00,87.561,87.61,87.473,87.485,5963899984.0
2006-07-21 09:00:00,87.471,87.528,87.366,87.447,5837899982.0
2006-07-21 09:30:00,87.439,87.475,87.273,87.337,6129999984.0
2006-07-21 10:00:00,87.325,87.362,87.196,87.295,5596599994.0
2006-07-21 10:30:00,87.302,87.316,87.157,87.189,6086499981.0
2006-07-21 11:00:00,87.202,87.345,87.134,87.252,5815799970.0
2006-07-21 11:30:00,87.276,87.409,87.25,87.262,5985999980.0
2006-07-21 12:00:00,87.243,87.413,87.164,87.257,5048699982.0
2006-07-21 12:30:00,87.26,87.284,87.171,87.247,5752899976.0
2006-07-21 13:00:00,87.24,87.318,87.219,87.254,5669999982.0
2006-07-21 13:30:00,87.243,87.305,87.228,87.255,6754199967.0
2006-07-21 14:00:00,87.253,87.365,87.152,87.269,5037199984.0
2006-07-21 14:30:00,87.254,87.346,87.23,87.331,5328699995.0
2006-07-21 15:00:00,87.327,87.395,87.252,87.395,5729799994.0
2006-07-21 15:30:00,87.366,87.458,87.318,87.395,5889799998.0
2006-07-21 16:00:00,87.415,87.475,87.393,87.447,5591399984.0
2006-07-21 16:30:00,87.439,87.501,87.417,87.449,5886499997.0
2006-07-21 17:00:00,87.481,87.545,87.402,87.456,5409000000.0
2006-07-21 17:30:00,87.466,87.587,87.449,87.546,5847699993.0
2006-07-21 18:00:00,87.501,87.6,87.405,87.443,44291799913.0
2006-07-21 18:30:00,87.442,87.532,87.42,87.467,28728599961.0
2006-07-21 19:00:00,87.468,87.51,87.433,87.48,19047499927.0
2006-07-21 19:30:00,87.47,87.513,87.401,87.49,18012799923.0
2006-07-21 20:00:00,87.505,87.514,87.419,87.455,19090299930.0
2006-07-21 20:30:00,87.475,87.495,87.382,87.416,25154499993.0
2006-07-21 21:00:00,87.437,87.449,87.39,87.438,20744999975.0
2006-07-21 21:30:00,87.433,87.445,87.32,87.352,11146699988.0
2006-07-21 22:00:00,87.365,87.451,87.314,87.432,10335699972.0
2006-07-21 22:30:00,87.435,87.44,87.277,87.322,9147299976.0
2006-07-21 23:00:00,87.41,87.47,87.31,87.36,4318600000.0
2006-07-21 23:30:00,87.35,87.45,87.31,87.43,3654200000.0
2006-07-23 23:00:00,87.378,87.435,87.306,87.368,6365799983.0
2006-07-23 23:30:00,87.373,87.415,87.301,87.301,5923799974.0
2006-07-24 00:00:00,87.315,87.441,87.315,87.41,6546500013.0
2006-07-24 00:30:00,87.403,87.458,87.298,87.333,6157099987.0
2006-07-24 01:00:00,87.372,87.395,87.317,87.385,5749999978.0
2006-07-24 01:30:00,87.385,87.429,87.324,87.416,5970399992.0
2006-07-24 02:00:00,87.418,87.457,87.343,87.408,5982999998.0
2006-07-24 02:30:00,87.422,87.475,87.383,87.446,5430699989.0
2006-07-24 03:00:00,87.461,87.593,87.42,87.555,5832499971.0
2006-07-24 03:30:00,87.578,87.645,87.505,87.573,5347199995.0
2006-07-24 04:00:00,87.553,87.633,87.533,87.582,5097299999.0
2006-07-24 04:30:00,87.589,87.628,87.557,87.598,5859399986.0
2006-07-24 05:00:00,87.603,87.671,87.572,87.645,5703099986.0
2006-07-24 05:30:00,87.65,87.658,87.577,87.612,5358699990.0
2006-07-24 06:00:00,87.61,87.639,87.54,87.578,5558599991.0
2006-07-24 06:30:00,87.559,87.63,87.559,87.61,5649699971.0
2006-07-24 07:00:00,87.605,87.646,87.563,87.6,5812800014.0
2006-07-24 07:30:00,87.598,87.666,87.446,87.451,5723099989.0
2006-07-24 08:00:00,87.444,87.558,87.433,87.531,5643399998.0
2006-07-24 08:30:00,87.546,87.602,87.499,87.584,5741999995.0
2006-07-24 09:00:00,87.581,87.662,87.5,87.647,5527999994.0
2006-07-24 09:30:00,87.633,87.687,87.575,87.641,5267800000.0
2006-07-24 10:00:00,87.637,87.705,87.625,87.675,5738499981.0
2006-07-24 10:30:00,87.665,87.725,87.643,87.654,6640799969.0
2006-07-24 11:00:00,87.678,87.723,87.612,87.675,5792100004.0
2006-07-24 11:30:00,87.676,87.717,87.558,87.635,6469000006.0
2006-07-24 12:00:00,87.618,87.734,87.599,87.711,5693699996.0
2006-07-24 12:30:00,87.72,87.772,87.615,87.639,6036899984.0
2006-07-24 13:00:00,87.629,87.757,87.612,87.718,6422199972.0
2006-07-24 13:30:00,87.707,87.757,87.686,87.733,5960499985.0
2006-07-24 14:00:00,87.745,87.864,87.718,87.855,5550599973.0
2006-07-24 14:30:00,87.847,87.903,87.77,87.889,5387499996.0
2006-07-24 15:00:00,87.901,87.939,87.828,87.935,5643099984.0
2006-07-24 15:30:00,87.929,87.948,87.837,87.848,5417899982.0
2006-07-24 16:00:00,87.85,87.935,87.827,87.914,5608599998.0
2006-07-24 16:30:00,87.891,87.97,87.814,87.86,5884299967.0
2006-07-24 17:00:00,87.888,87.897,87.71,87.789,5821599957.0
2006-07-24 17:30:00,87.769,87.89,87.769,87.837,5383499998.0
2006-07-24 18:00:00,87.841,88.0,87.809,87.94,44681999898.0
2006-07-24 18:30:00,87.942,87.965,87.886,87.934,28574599956.0
2006-07-24 19:00:00,87.943,88.015,87.91,87.965,19220599952.0
2006-07-24 19:30:00,87.973,88.055,87.946,88.024,18437799990.0
2006-07-24 20:00:00,88.046,88.147,88.009,88.124,18895699988.0
2006-07-24 20:30:00,88.143,88.155,88.053,88.081,25766899931.0
2006-07-24 21:00:00,88.084,88.126,88.039,88.09,20697699960.0
2006-07-24 21:30:00,88.081,88.153,88.069,88.124,11570099938.0
2006-07-24 22:00:00,88.126,88.141,88.029,88.062,11228299962.0
2006-07-24 22:30:00,88.075,88.082,87.912,87.912,9534799993.0
2006-07-24 23:00:00,87.988,88.022,87.916,87.997,5757299985.0
2006-07-24 23:30:00,87.977,88.015,87.495,87.495,5260799994.0
2006-07-25 00:00:00,87.509,87.952,87.502,87.898,5876499998.0
2006-07-25 00:30:00,87.883,87.947,87.833,87.925,5454899986.0
2006-07-25 01:00:00,87.91,88.033,87.893,88.003,5917899986.0
2006-07-25 01:30:00,87.991,88.024,87.92,87.925,5702999998.0
2006-07-25 02:00:00,87.935,88.073,87.887,88.03,6037999987.0
2006-07-25 02:30:00,88.03,88.065,87.987,88.009,5955799989.0
2006-07-25 03:00:00,88.024,88.117,88.017,88.073,5780199994.0
2006-07-25 03:30:00,88.1,88.108,88.028,88.097,5614700015.0
2006-07-25 04:00:00,88.092,88.119,88.048,88.103,4890999991.0
2006-07-25 04:30:00,88.089,88.145,88.025,88.083,5573999990.0
2006-07-25 05:00:00,88.098,88.144,88.053,88.058,5565299996.0
2006-07-25 05:30:00,88.063,88.117,88.045,88.082,5504999998.0
2006-07-25 06:00:00,88.067,88.112,88.033,88.069,5834199996.0
2006-07-25 06:30:00,88.049,88.103,87.986,88.029,5903500007.0
2006-07-25 07:00:00,88.045,88.114,88.014,88.08,5616899986.0
2006-07-25 07:30:00,88.084,88.155,88.021,88.136,5665699987.0
2006-07-25 08:00:00,88.145,88.175,88.086,88.148,5438799990.0
2006-07-25 08:30:00,88.153,88.177,88.066,88.087,5349399990.0
2006-07-25 09:00:00,88.102,88.157,88.046,88.102,5527399990.0
2006-07-25 09:30:00,88.107,88.283,88.101,88.255,5388300005.0
2006-07-25 10:00:00,88.23,88.257,88.148,88.244,5841799999.0
2006-07-25 10:30:00,88.235,88.254,88.09,88.171,6410100000.0
2006-07-25 11:00:00,88.172,88.215,88.11,88.165,5572100001.0
2006-07-25 11:30:00,88.167,88.196,88.094,88.178,6227399994.0
2006-07-25 12:00:00,88.157,88.231,88.137,88.178,5431899992.0
2006-07-25 12:30:00,88.158,88.19,88.095,88.176,5886000000.0
2006-07-25 13:00:00,88.155,88.2,88.117,88.163,5626699997.0
2006-07-25 13:30:00,88.15,88.207,88.106,88.145,6081299996.0
2006-07-25 14:00:00,88.145,88.209,88.107,88.15,5705999997.0
2006-07-25 14:30:00,88.142,88.177,88.062,88.136,5527099990.0
2006-07-25 15:00:00,88.13,88.16,88.037,88.093,5363099970.0
2006-07-25 15:30:00,88.077,88.113,88.016,88.061,6135900004.0
2006-07-25 16:00:00,88.055,88.21,88.034,88.162,5497699993.0
2006-07-25 16:30:00,88.165,88.25,88.16,88.215,5712199996.0
2006-07-25 17:00:00,88.216,88.285,88.083,88.237,5334299987.0
2006-07-25 17:30:00,88.237,88.31,88.193,88.272,5560899988.0
2006-07-25 18:00:00,88.222,88.41,88.222,88.317,43906099953.0
2006-07-25 18:30:00,88.287,88.319,88.245,88.283,29133099959.0
2006-07-25 19:00:00,88.292,88.322,88.171,88.201,18632199983.0
2006-07-25 19:30:00,88.202,88.226,88.148,88.159,17674099960.0
2006-07-25 20:00:00,88.143,88.208,88.118,88.178,19267000003.0
2006-07-25 20:30:00,88.177,88.207,88.126,88.144,25528499980.0
2006-07-25 21:00:00,88.177,88.217,88.116,88.17,21353599965.0
2006-07-25 21:30:00,88.165,88.217,88.133,88.186,10294199967.0
2006-07-25 22:00:00,88.206,88.224,88.143,88.178,11350099993.0
2006-07-25 22:30:00,88.158,88.282,88.137,88.173,9482399956.0
2006-07-25 23:00:00,88.24,88.274,88.172,88.205,6276899999.0
2006-07-25 23:30:00,88.192,88.209,88.093,88.17,5177699993.0
2006-07-26 00:00:00,88.173,88.175,88.115,88.159,5305700002.0
2006-07-26 00:30:00,88.132,88.159,88.092,88.135,5371799990.0
2006-07-26 01:00:00,88.12,88.232,88.111,88.214,5373399994.0
2006-07-26 01:30:00,88.2,88.268,88.165,88.202,5719599993.0
2006-07-26 02:00:00,88.195,88.21,88.133,88.171,5798599996.0
2006-07-26 02:30:00,88.166,88.192,88.077,88.154,5876199978.0
2006-07-26 03:00:00,88.147,88.177,88.065,88.078,5932199986.0
2006-07-26 03:30:00,88.154,88.453,88.15,88.453,6130399997.0
2006-07-26 04:00:00,88.453,88.487,88.402,88.42,5199499982.0
2006-07-26 04:30:00,88.445,88.47,88.401,88.441,5693699994.0
2006-07-26 05:00:00,88.436,88.495,88.412,88.469,5913599964.0
2006-07-26 05:30:00,88.489,88.489,88.398,88.419,5203899979.0
2006-07-26 06:00:00,88.431,88.486,88.393,88.413,5352899990.0
2006-07-26 06:30:00,88.415,88.467,88.356,88.45,5483699993.0
2006-07-26 07:00:00,88.465,88.47,88.377,88.454,5493700003.0
2006-07-26 07:30:00,88.45,88.483,88.395,88.466,5240699983.0
2006-07-26 08:00:00,88.476,88.508,88.416,88.441,5185199979.0
2006-07-26 08:30:00,88.417,88.445,88.322,88.406,5740399974.0
2006-07-26 09:00:00,88.42,88.529,88.398,88.439,5982400001.0
2006-07-26 09:30:00,88.431,88.469,88.318,88.393,5283299975.0
2006-07-26 10:00:00,88.373,88.505,88.283,88.471,5476399993.0
2006-07-26 10:30:00,88.471,88.59,88.354,88.559,5944000005.0
2006-07-26 11:00:00,88.555,88.571,88.336,88.455,5582300003.0
2006-07-26 11:30:00,88.464,88.549,88.421,88.521,6012299984.0
2006-07-26 12:00:00,88.522,88.571,88.308,88.526,5683399991.0
2006-07-26 12:30:00,88.515,88.566,88.46,88.533,5730399989.0
2006-07-26 13:00:00,88.55,88.625,88.497,88.589,5551499978.0
2006-07-26 13:30:00,88.573,88.605,88.486,88.505,6168799975.0
2006-07-26 14:00:00,88.495,88.592,88.465,88.554,5573699979.0
2006-07-26 14:30:00,88.56,88.609,88.51,88.591,5454799985.0
2006-07-26 15:00:00,88.579,88.699,88.579,88.673,5370400002.0
2006-07-26 15:30:00,88.651,88.672,88.548,88.557,5805599988.0
2006-07-26 16:00:00,88.548,88.646,88.513,88.606,5394700010.0
2006-07-26 16:30:00,88.621,88.767,88.597,88.664,6099699994.0
2006-07-26 17:00:00,88.674,88.86,88.645,88.819,5603599989.0
2006-07-26 17:30:00,88.825,88.866,88.681,88.698,5772499991.0
2006-07-26 18:00:00,88.642,88.817,88.63,88.738,45466799962.0
2006-07-26 18:30:00,88.725,88.821,88.656,88.69,27335399922.0
2006-07-26 19:00:00,88.682,88.71,88.635,88.67,17995099949.0
2006-07-26 19:30:00,88.675,88.693,88.584,88.619,18509499926.0
2006-07-26 20:00:00,88.622,88.637,88.393,88.452,19070899958.0
2006-07-26 20:30:00,88.429,88.54,88.365,88.502,25306399952.0
2006-07-26 21:00:00,88.516,88.58,88.485,88.514,21273099949.0
2006-07-26 21:30:00,88.525,88.579,88.475,88.559,11152299986.0
2006-07-26 22:00:00,88.563,88.582,88.458,88.528,10866500025.0
2006-07-26 22:30:00,88.529,88.576,88.468,88.468,10091599990.0
2006-07-26 23:00:00,88.53,88.618,88.419,88.536,6229299993.0
2006-07-26 23:30:00,88.507,88.557,88.409,88.488,5725399998.0
2006-07-27 00:00:00,88.5,88.52,88.421,88.452,5851099995.0
2006-07-27 00:30:00,88.45,88.511,88.44,88.468,5214899981.0
2006-07-27 01:00:00,88.467,88.492,88.416,88.448,5914099990.0
2006-07-27 01:30:00,88.446,88.456,88.388,88.445,5304599996.0
2006-07-27 02:00:00,88.454,88.52,88.387,88.396,5846599986.0
2006-07-27 02:30:00,88.423,88.485,88.387,88.469,6213699979.0
2006-07-27 03:00:00,88.461,88.568,88.461,88.544,6135199991.0
2006-07-27 03:30:00,88.547,88.554,88.446,88.516,5558999968.0
2006-07-27 04:00:00,88.5,88.53,88.467,88.474,5036400013.0
2006-07-27 04:30:00,88.483,88.541,88.457,88.506,5760599980.0
2006-07-27 05:00:00,88.51,88.51,88.413,88.433,5333199993.0
2006-07-27 05:30:00,88.438,88.503,88.423,88.452,5459299994.0
2006-07-27 06:00:00,88.451,88.498,88.381,88.43,5201500010.0
2006-07-27 06:30:00,88.435,88.461,88.319,88.416,5726599986.0
2006-07-27 07:00:00,88.388,88.41,88.324,88.37,5775899999.0
2006-07-27 07:30:00,88.382,88.387,88.299,88.344,5399299993.0
2006-07-27 08:00:00,88.355,88.385,88.277,88.38,5486699971.0
2006-07-27 08:30:00,88.379,88.48,88.356,88.419,6344799996.0
2006-07-27 09:00:00,88.388,88.473,88.333,88.456,5394400002.0
2006-07-27 09:30:00,88.453,88.472,88.335,88.454,5682499990.0
2006-07-27 10:00:00,88.432,88.546,88.422,88.468,5500799981.0
2006-07-27 10:30:00,88.472,88.498,88.331,88.366,6039899969.0
2006-07-27 11:00:00,88.352,88.384,88.245,88.384,5472999994.0
2006-07-27 11:30:00,88.385,88.457,88.326,88.358,6112699999.0
2006-07-27 12:00:00,88.354,88.393,88.198,88.22,5435999993.0
2006-07-27 12:30:00,88.22,88.317,88.203,88.272,5632799978.0
2006-07-27 13:00:00,88.247,88.354,88.247,88.338,5143800004.0
2006-07-27 13:30:00,88.331,88.372,88.272,88.28,5785399995.0
2006-07-27 14:00:00,88.283,88.331,88.224,88.275,5402900000.0
2006-07-27 14:30:00,88.253,88.389,88.203,88.246,5582599991.0
2006-07-27 15:00:00,88.241,88.354,88.221,88.29,5841799990.0
2006-07-27 15:30:00,88.271,88.364,88.215,88.361,5665199999.0
2006-07-27 16:00:00,88.365,88.375,88.197,88.226,5869199997.0
2006-07-27 16:30:00,88.224,88.276,88.14,88.256,5487499993.0
2006-07-27 17:00:00,88.254,88.273,88.105,88.193,5958299987.0
2006-07-27 17:30:00,88.169,88.275,88.154,88.228,6051499984.0
2006-07-27 18:00:00,88.19,88.246,88.036,88.081,44642999945.0
2006-07-27 18:30:00,88.067,88.209,88.052,88.183,28641899952.0
2006-07-27 19:00:00,88.197,88.211,88.081,88.17,18490299961.0
2006-07-27 19:30:00,88.163,88.197,88.074,88.177,17718199973.0
2006-07-27 20:00:00,88.196,88.309,88.14,88.202,18785099954.0
2006-07-27 20:30:00,88.207,88.258,88.115,88.253,24995199950.0
2006-07-27 21:00:00,88.249,88.276,88.199,88.229,21315699987.0
2006-07-27 21:30:00,88.235,88.245,88.122,88.163,11035299982.0
2006-07-27 22:00:00,88.167,88.275,88.11,88.275,10676599980.0
2006-07-27 22:30:00,88.275,88.339,88.2,88.227,9172100003.0
2006-07-27 23:00:00,88.295,88.317,88.216,88.245,6589399975.0
2006-07-27 23:30:00,88.255,88.274,88.177,88.2,5013599988.0
2006-07-28 00:00:00,88.216,88.257,88.186,88.223,6163599986.0
2006-07-28 00:30:00,88.218,88.342,88.184,88.265,5479099989.0
2006-07-28 01:00:00,88.253,88.293,88.192,88.192,5622099990.0
2006-07-28 01:30:00,88.21,88.412,88.201,88.317,5897099990.0
2006-07-28 02:00:00,88.327,88.345,88.268,88.302,5670999984.0
2006-07-28 02:30:00,88.319,88.334,88.227,88.31,5337299991.0
2006-07-28 03:00:00,88.295,88.335,88.169,88.183,5873499994.0
2006-07-28 03:30:00,88.185,88.307,88.15,88.307,5423499998.0
2006-07-28 04:00:00,88.306,88.315,88.215,88.233,5112899986.0
2006-07-28 04:30:00,88.226,88.261,88.167,88.185,5572299994.0
2006-07-28 05:00:00,88.193,88.213,88.068,88.074,5602299980.0
2006-07-28 05:30:00,88.086,88.087,87.994,88.057,5543999977.0
2006-07-28 06:00:00,88.073,88.136,88.012,88.047,5676199981.0
2006-07-28 06:30:00,88.027,88.066,87.997,88.034,5272399994.0
2006-07-28 07:00:00,88.017,88.077,87.977,88.044,5417299992.0
2006-07-28 07:30:00,88.044,88.079,87.954,87.983,5070399984.0
2006-07-28 08:00:00,88.0,88.021,87.915,87.98,5927200013.0
2006-07-28 08:30:00,87.972,88.001,87.881,87.945,5946699990.0
2006-07-28 09:00:00,87.919,88.033,87.919,87.987,5439299992.0
2006-07-28 09:30:00,87.99,88.033,87.907,87.927,5286699995.0
2006-07-28 10:00:00,87.939,87.972,87.809,87.835,5743299994.0
2006-07-28 10:30:00,87.857,87.934,87.779,87.835,5467899991.0
2006-07-28 11:00:00,87.852,87.858,87.772,87.79,5426999985.0
2006-07-28 11:30:00,87.789,87.912,87.753,87.887,6260499984.0
2006-07-28 12:00:00,87.901,87.944,87.802,87.826,6171699979.0
2006-07-28 12:30:00,87.815,87.992,87.778,87.954,5490799999.0
2006-07-28 13:00:00,87.958,87.96,87.779,87.878,5587199973.0
2006-07-28 13:30:00,87.853,87.972,87.853,87.91,5942799980.0
2006-07-28 14:00:00,87.925,87.999,87.892,87.984,5493899968.0
2006-07-28 14:30:00,87.963,87.99,87.743,87.817,5387399975.0
2006-07-28 15:00:00,87.794,87.909,87.719,87.795,6611299991.0
2006-07-28 15:30:00,87.772,87.897,87.74,87.795,6074999979.0
2006-07-28 16:00:00,87.795,87.912,87.785,87.878,5755999985.0
2006-07-28 16:30:00,87.856,87.931,87.779,87.912,5791699998.0
2006-07-28 17:00:00,87.909,87.926,87.783,87.866,6382499986.0
2006-07-28 17:30:00,87.847,87.886,87.686,87.875,5649599980.0
2006-07-28 18:00:00,87.861,87.94,87.79,87.872,45591199945.0
2006-07-28 18:30:00,87.873,87.94,87.826,87.929,29153999965.0
2006-07-28 19:00:00,87.909,87.982,87.89,87.959,18808799996.0
2006-07-28 19:30:00,87.968,88.019,87.926,87.945,18952699947.0
2006-07-28 20:00:00,87.945,88.011,87.885,87.987,19720799971.0
2006-07-28 20:30:00,87.993,88.074,87.945,87.982,25111699967.0
2006-07-28 21:00:00,87.966,88.022,87.937,88.004,20927799987.0
2006-07-28 21:30:00,88.005,88.036,87.964,87.997,11276699974.0
2006-07-28 22:00:00,87.994,88.033,87.908,87.929,10075800011.0
2006-07-28 22:30:00,87.923,87.955,87.857,87.91,9370899979.0
2006-07-28 23:00:00,88.0,88.15,87.94,88.13,6109600000.0
2006-07-28 23:30:00,88.07,88.23,87.93,88.01,2836600000.0
2006-07-30 23:00:00,87.955,87.974,87.814,87.862,5983399996.0
2006-07-30 23:30:00,87.849,87.909,87.773,87.854,5668599983.0
2006-07-31 00:00:00,87.884,87.993,87.869,87.953,6281699974.0
2006-07-31 00:30:00,87.945,87.983,87.878,87.922,5894999988.0
2006-07-31 01:00:00,87.91,87.963,87.84,87.845,5419999977.0
2006-07-31 01:30:00,87.857,87.885,87.743,87.763,5973799971.0
2006-07-31 02:00:00,87.765,87.849,87.758,87.795,5896999992.0
2006-07-31 02:30:00,87.812,87.881,87.795,87.821,5499300006.0
2006-07-31 03:00:00,87.813,87.838,87.744,87.754,5839800002.0
2006-07-31 03:30:00,87.775,87.805,87.724,87.749,5901700001.0
2006-07-31 04:00:00,87.747,87.765,87.696,87.722,4993399998.0
2006-07-31 04:30:00,87.723,87.726,87.629,87.629,5333199985.0
2006-07-31 05:00:00,87.652,87.686,87.583,87.62,6071099996.0
2006-07-31 05:30:00,87.61,87.675,87.575,87.643,5475799990.0
2006-07-31 06:00:00,87.622,87.678,87.575,87.622,5433899989.0
2006-07-31 06:30:00,87.607,87.642,87.587,87.602,5661999991.0
2006-07-31 07:00:00,87.59,87.611,87.492,87.524,5313199989.0
2006-07-31 07:30:00,87.521,87.563,87.441,87.502,5037399997.0
2006-07-31 08:00:00,87.51,87.646,87.471,87.643,5833099996.0
2006-07-31 08:30:00,87.613,87.653,87.532,87.548,5719499986.0
2006-07-31 09:00:00,87.537,87.69,87.537,87.667,5345699982.0
2006-07-31 09:30:00,87.655,87.782,87.65,87.694,5678899991.0
2006-07-31 10:00:00,87.672,87.738,87.604,87.613,5286599998.0
2006-07-31 10:30:00,87.604,87.665,87.54,87.556,6214799990.0
2006-07-31 11:00:00,87.575,87.691,87.517,87.647,5464099987.0
2006-07-31 11:30:00,87.644,87.667,87.452,87.553,6309999982.0
2006-07-31 12:00:00,87.521,87.571,87.439,87.563,5340499985.0
2006-07-31 12:30:00,87.533,87.555,87.413,87.53,5507399992.0
2006-07-31 13:00:00,87.53,87.536,87.437,87.496,5843799977.0
2006-07-31 13:30:00,87.485,87.57,87.456,87.518,6376399982.0
2006-07-31 14:00:00,87.514,87.546,87.261,87.262,5809499995.0
2006-07-31 14:30:00,87.277,87.491,87.256,87.458,5711699975.0
2006-07-31 15:00:00,87.443,87.486,87.366,87.394,6065299988.0
2006-07-31 15:30:00,87.365,87.454,87.327,87.434,5917799974.0
2006-07-31 16:00:00,87.43,87.563,87.396,87.544,5396199968.0
2006-07-31 16:30:00,87.55,87.686,87.53,87.647,5493900004.0
2006-07-31 17:00:00,87.652,87.716,87.58,87.601,5312900009.0
2006-07-31 17:30:00,87.584,87.716,87.56,87.652,6249999959.0
2006-07-31 18:00:00,87.612,87.75,87.612,87.665,46631399881.0
2006-07-31 18:30:00,87.659,87.807,87.638,87.753,28646399948.0
2006-07-31 19:00:00,87.767,87.866,87.704,87.831,19064199971.0
2006-07-31 19:30:00,87.829,87.852,87.748,87.753,17939599950.0
2006-07-31 20:00:00,87.754,87.807,87.72,87.739,18569799955.0
2006-07-31 20:30:00,87.747,87.808,87.703,87.764,25453099952.0
2006-07-31 21:00:00,87.76,87.793,87.701,87.739,21273599943.0
2006-07-31 21:30:00,87.745,87.82,87.729,87.798,11282299994.0
2006-07-31 22:00:00,87.815,87.864,87.779,87.84,11211199969.0
2006-07-31 22:30:00,87.856,87.895,87.755,87.755,9547799988.0
2006-07-31 23:00:00,87.849,87.87,87.732,87.752,6355899980.0
2006-07-31 23:30:00,87.737,87.821,87.667,87.68,5698299985.0
2006-08-01 00:00:00,87.688,87.732,87.637,87.684,6036299982.0
2006-08-01 00:30:00,87.692,87.698,87.628,87.639,5635399991.0
2006-08-01 01:00:00,87.652,87.666,87.591,87.625,5780499996.0
2006-08-01 01:30:00,87.604,87.677,87.562,87.649,5583999963.0
2006-08-01 02:00:00,87.638,87.662,87.532,87.58,5635699975.0
2006-08-01 02:30:00,87.594,87.62,87.518,87.545,6094199997.0
2006-08-01 03:00:00,87.559,87.585,87.435,87.453,6025499984.0
2006-08-01 03:30:00,87.474,87.521,87.401,87.471,5727699985.0
2006-08-01 04:00:00,87.463,87.522,87.442,87.517,5504499998.0
2006-08-01 04:30:00,87.52,87.586,87.493,87.545,5695299994.0
2006-08-01 05:00:00,87.562,87.627,87.536,87.586,6139599975.0
2006-08-01 05:30:00,87.598,87.634,87.548,87.582,5191099986.0
2006-08-01 06:00:00,87.576,87.584,87.435,87.467,5666100007.0
2006-08-01 06:30:00,87.441,87.463,87.407,87.431,5237699979.0
2006-08-01 07:00:00,87.427,87.525,87.381,87.446,5812699983.0
2006-08-01 07:30:00,87.435,87.478,87.386,87.412,5379899986.0
2006-08-01 08:00:00,87.408,87.417,87.284,87.332,5458099988.0
2006-08-01 08:30:00,87.328,87.493,87.328,87.471,5563099992.0
2006-08-01 09:00:00,87.477,87.484,87.331,87.384,5654400000.0
2006-08-01 09:30:00,87.393,87.429,87.308,87.39,5799399985.0
2006-08-01 10:00:00,87.385,87.438,87.329,87.398,5084099988.0
2006-08-01 10:30:00,87.412,87.45,87.342,87.428,5928599992.0
2006-08-01 11:00:00,87.436,87.439,87.326,87.367,5467699991.0
2006-08-01 11:30:00,87.377,87.377,87.215,87.35,6200999994.0
2006-08-01 12:00:00,87.325,87.345,87.158,87.188,5471299993.0
2006-08-01 12:30:00,87.193,87.275,87.149,87.198,5731900001.0
2006-08-01 13:00:00,87.21,87.389,87.191,87.331,6107899964.0
2006-08-01 13:30:00,87.305,87.335,87.199,87.254,5911999964.0
2006-08-01 14:00:00,87.259,87.389,87.225,87.326,5595899992.0
2006-08-01 14:30:00,87.319,87.473,87.271,87.471,5581999982.0
2006-08-01 15:00:00,87.437,87.55,87.423,87.446,5907999987.0
2006-08-01 15:30:00,87.43,87.59,87.413,87.585,5545899973.0
2006-08-01 16:00:00,87.543,87.728,87.473,87.697,5883000001.0
2006-08-01 16:30:00,87.67,87.733,87.576,87.718,5728099994.0
2006-08-01 17:00:00,87.711,87.796,87.669,87.734,5656699973.0
2006-08-01 17:30:00,87.74,87.773,87.644,87.694,5580399979.0
2006-08-01 18:00:00,87.647,87.81,87.531,87.737,44671099938.0
2006-08-01 18:30:00,87.721,87.807,87.681,87.729,28195299938.0
2006-08-01 19:00:00,87.707,87.797,87.68,87.773,18513799972.0
2006-08-01 19:30:00,87.783,87.812,87.731,87.76,18044299964.0
2006-08-01 20:00:00,87.765,87.803,87.744,87.76,18782299989.0
2006-08-01 20:30:00,87.764,87.813,87.677,87.688,24349799961.0
2006-08-01 21:00:00,87.7,87.752,87.651,87.708,20736799982.0
2006-08-01 21:30:00,87.702,87.715,87.609,87.619,10950999984.0
2006-08-01 22:00:00,87.639,87.653,87.574,87.652,10964499963.0
2006-08-01 22:30:00,87.641,87.745,87.616,87.69,9745799998.0
2006-08-01 23:00:00,87.718,87.743,87.627,87.714,5483399982.0
2006-08-01 23:30:00,87.724,87.777,87.66,87.691,5749299977.0
2006-08-02 00:00:00,87.703,87.722,87.61,87.653,5515700007.0
2006-08-02 00:30:00,87.645,87.665,87.539,87.582,5242599976.0
2006-08-02 01:00:00,87.585,87.607,87.484,87.51,5601500004.0
2006-08-02 01:30:00,87.525,87.769,87.5,87.695,5387099982.0
2006-08-02 02:00:00,87.698,87.746,87.663,87.688,5863999975.0
2006-08-02 02:30:00,87.693,87.762,87.634,87.753,5783399995.0
2006-08-02 03:00:00,87.747,87.775,87.661,87.683,5911699982.0
2006-08-02 03:30:00,87.677,87.828,87.661,87.786,5141500000.0
2006-08-02 04:00:00,87.797,87.827,87.703,87.703,5277499987.0
2006-08-02 04:30:00,87.723,87.729,87.644,87.671,6069399972.0
2006-08-02 05:00:00,87.692,87.728,87.628,87.656,5783799990.0
2006-08-02 05:30:00,87.678,87.692,87.624,87.666,5831199989.0
2006-08-02 06:00:00,87.637,87.715,87.632,87.67,5352200003.0
2006-08-02 06:30:00,87.667,87.75,87.667,87.742,5765599977.0
2006-08-02 07:00:00,87.726,87.766,87.695,87.718,5786699985.0
2006-08-02 07:30:00,87.713,87.771,87.6,87.741,5464199981.0
2006-08-02 08:00:00,87.737,87.755,87.652,87.746,5144099987.0
2006-08-02 08:30:00,87.745,87.851,87.723,87.742,5789899986.0
2006-08-02 09:00:00,87.751,87.762,87.584,87.609,5343300002.0
2006-08-02 09:30:00,87.627,87.683,87.561,87.592,5734799994.0
2006-08-02 10:00:00,87.591,87.618,87.527,87.611,5922199971.0
2006-08-02 10:30:00,87.597,87.625,87.467,87.566,6154300009.0
2006-08-02 11:00:00,87.577,87.652,87.54,87.605,5529099997.0
2006-08-02 11:30:00,87.617,87.646,87.514,87.538,5875999987.0
2006-08-02 12:00:00,87.55,87.731,87.53,87.658,5351499992.0
2006-08-02 12:30:00,87.635,87.768,87.617,87.742,5614799991.0
2006-08-02 13:00:00,87.728,87.792,87.687,87.75,5688899982.0
2006-08-02 13:30:00,87.722,87.802,87.711,87.743,5928099986.0
2006-08-02 14:00:00,87.748,87.894,87.683,87.858,5684999992.0
2006-08-02 14:30:00,87.798,87.865,87.742,87.808,5947699999.0
2006-08-02 15:00:00,87.847,87.871,87.533,87.631,6676699977.0
2006-08-02 15:30:00,87.605,87.762,87.536,87.713,6284999968.0
2006-08-02 16:00:00,87.709,87.774,87.566,87.599,6349099973.0
2006-08-02 16:30:00,87.575,87.646,87.492,87.608,5602499995.0
2006-08-02 17:00:00,87.63,87.696,87.493,87.553,6285899984.0
2006-08-02 17:30:00,87.545,87.549,87.421,87.439,5687199976.0
2006-08-02 18:00:00,87.407,87.56,87.359,87.472,42746399917.0
2006-08-02 18:30:00,87.459,87.548,87.459,87.507,28884899892.0
2006-08-02 19:00:00,87.517,87.546,87.451,87.508,19508799962.0
2006-08-02 19:30:00,87.511,87.53,87.447,87.47,17760399999.0
2006-08-02 20:00:00,87.487,87.532,87.427,87.448,18855699993.0
2006-08-02 20:30:00,87.46,87.495,87.417,87.464,25241899949.0
2006-08-02 21:00:00,87.465,87.551,87.43,87.52,21215099938.0
2006-08-02 21:30:00,87.515,87.608,87.48,87.532,10639499993.0
2006-08-02 22:00:00,87.513,87.604,87.478,87.539,11139500011.0
2006-08-02 22:30:00,87.542,87.578,87.453,87.51,8925599983.0
2006-08-02 23:00:00,87.533,87.619,87.451,87.55,5945600001.0
2006-08-02 23:30:00,87.542,87.633,87.514,87.571,5642399981.0
2006-08-03 00:00:00,87.587,87.617,87.52,87.537,5719699974.0
2006-08-03 00:30:00,87.545,87.56,87.465,87.515,5261399992.0
2006-08-03 01:00:00,87.52,87.593,87.494,87.56,5537699973.0
2006-08-03 01:30:00,87.56,87.62,87.533,87.549,5800399992.0
2006-08-03 02:00:00,87.568,87.636,87.549,87.579,6620099980.0
2006-08-03 02:30:00,87.602,87.643,87.538,87.553,5986199991.0
2006-08-03 03:00:00,87.545,87.647,87.504,87.572,5475999970.0
2006-08-03 03:30:00,87.578,87.6,87.516,87.565,5687000000.0
2006-08-03 04:00:00,87.588,87.64,87.534,87.629,5004699984.0
2006-08-03 04:30:00,87.618,87.633,87.509,87.527,5887199985.0
2006-08-03 05:00:00,87.528,87.551,87.455,87.504,5873099993.0
2006-08-03 05:30:00,87.512,87.518,87.437,87.47,6044899998.0
2006-08-03 06:00:00,87.49,87.564,87.472,87.53,5343199980.0
2006-08-03 06:30:00,87.532,87.608,87.513,87.583,5922499979.0
2006-08-03 07:00:00,87.587,87.639,87.549,87.586,5828299994.0
2006-08-03 07:30:00,87.581,87.652,87.516,87.633,5622199973.0
2006-08-03 08:00:00,87.655,87.686,87.579,87.672,5353400014.0
2006-08-03 08:30:00,87.66,87.662,87.565,87.606,5414699982.0
2006-08-03 09:00:00,87.577,87.631,87.416,87.44,5364699992.0
2006-08-03 09:30:00,87.446,87.481,87.311,87.369,5505599994.0
2006-08-03 10:00:00,87.352,87.411,87.318,87.389,5350699983.0
2006-08-03 10:30:00,87.406,87.483,87.311,87.375,6420799980.0
2006-08-03 11:00:00,87.382,87.537,87.32,87.491,5862499997.0
2006-08-03 11:30:00,87.498,87.572,87.427,87.432,5678799995.0
2006-08-03 12:00:00,87.442,87.463,87.27,87.387,6227399999.0
2006-08-03 12:30:00,87.398,87.534,87.385,87.448,5269800002.0
2006-08-03 13:00:00,87.44,87.591,87.419,87.52,5559399982.0
2006-08-03 13:30:00,87.498,87.554,87.477,87.506,5928200016.0
2006-08-03 14:00:00,87.507,87.519,87.396,87.406,5149199979.0
2006-08-03 14:30:00,87.392,87.532,87.332,87.466,5564299974.0
2006-08-03 15:00:00,87.459,87.58,87.42,87.575,5304399983.0
2006-08-03 15:30:00,87.566,87.571,87.412,87.418,5558099976.0
2006-08-03 16:00:00,87.42,87.572,87.372,87.514,5708999996.0
2006-08-03 16:30:00,87.518,87.554,87.358,87.421,5736799962.0
2006-08-03 17:00:00,87.442,87.588,87.435,87.519,5735800011.0
2006-08-03 17:30:00,87.5,87.627,87.435,87.555,6004099976.0
2006-08-03 18:00:00,87.502,87.65,87.472,87.542,46099899868.0
2006-08-03 18:30:00,87.532,87.581,87.462,87.571,29645599899.0
2006-08-03 19:00:00,87.568,87.615,87.489,87.545,18999299980.0
2006-08-03 19:30:00,87.53,87.575,87.467,87.525,17707499984.0
2006-08-03 20:00:00,87.543,87.543,87.435,87.442,19251599963.0
2006-08-03 20:30:00,87.454,87.483,87.366,87.395,26091199985.0
2006-08-03 21:00:00,87.414,87.489,87.341,87.468,21712999939.0
2006-08-03 21:30:00,87.454,87.458,87.342,87.378,10765899974.0
2006-08-03 22:00:00,87.377,87.474,87.362,87.419,11002199999.0
2006-08-03 22:30:00,87.433,87.487,87.355,87.42,9632699975.0
2006-08-03 23:00:00,87.465,87.465,87.345,87.396,6042399997.0
2006-08-03 23:30:00,87.412,87.431,87.334,87.363,5371799993.0
2006-08-04 00:00:00,87.376,87.483,87.344,87.453,5540499978.0
2006-08-04 00:30:00,87.447,87.55,87.433,87.49,5313199991.0
2006-08-04 01:00:00,87.495,87.542,87.439,87.482,5601499975.0
2006-08-04 01:30:00,87.499,87.614,87.477,87.597,5627500012.0
2006-08-04 02:00:00,87.603,87.636,87.51,87.533,5641300012.0
2006-08-04 02:30:00,87.53,87.575,87.484,87.56,6218099985.0
2006-08-04 03:00:00,87.568,87.576,87.505,87.563,5644499996.0
2006-08-04 03:30:00,87.558,87.652,87.514,87.632,5306599982.0
2006-08-04 04:00:00,87.628,87.658,87.581,87.592,5451199995.0
2006-08-04 04:30:00,87.607,87.645,87.56,87.596,5845699991.0
2006-08-04 05:00:00,87.585,87.694,87.549,87.672,5896299976.0
2006-08-04 05:30:00,87.688,87.69,87.613,87.673,5615499989.0
2006-08-04 06:00:00,87.67,87.699,87.639,87.664,5611100003.0
2006-08-04 06:30:00,87.664,87.686,87.631,87.659,5680099992.0
2006-08-04 07:00:00,87.65,87.741,87.633,87.717,5536899979.0
2006-08-04 07:30:00,87.694,87.724,87.646,87.661,5228699997.0
2006-08-04 08:00:00,87.658,87.665,87.53,87.535,5544300015.0
2006-08-04 08:30:00,87.534,87.707,87.516,87.634,5717799977.0
2006-08-04 09:00:00,87.645,87.733,87.626,87.707,5431299998.0
2006-08-04 09:30:00,87.693,87.81,87.683,87.717,5861900007.0
2006-08-04 10:00:00,87.705,87.711,87.484,87.523,5642999968.0
2006-08-04 10:30:00,87.538,87.648,87.505,87.621,5624599978.0
2006-08-04 11:00:00,87.645,87.657,87.448,87.557,5682399986.0
2006-08-04 11:30:00,87.562,87.71,87.528,87.703,6502399981.0
2006-08-04 12:00:00,87.68,87.723,87.633,87.708,5607499993.0
2006-08-04 12:30:00,87.69,87.766,87.626,87.686,5575499970.0
2006-08-04 13:00:00,87.702,87.794,87.649,87.714,5753599986.0
2006-08-04 13:30:00,87.708,87.784,87.658,87.715,5535900001.0
2006-08-04 14:00:00,87.724,87.799,87.668,87.718,5813299998.0
2006-08-04 14:30:00,87.73,87.745,87.431,87.44,5658899979.0
2006-08-04 15:00:00,87.422,87.5,87.282,87.49,5531500002.0
2006-08-04 15:30:00,87.463,87.604,87.407,87.51,5467299978.0
2006-08-04 16:00:00,87.506,87.58,87.453,87.506,5903699994.0
2006-08-04 16:30:00,87.505,87.522,87.385,87.403,5770900001.0
2006-08-04 17:00:00,87.369,87.431,87.311,87.341,5512299976.0
2006-08-04 17:30:00,87.339,87.416,87.285,87.391,5567999984.0
2006-08-04 18:00:00,87.387,87.56,87.354,87.442,43744999932.0
2006-08-04 18:30:00,87.428,87.483,87.382,87.407,29665699902.0
2006-08-04 19:00:00,87.386,87.538,87.313,87.512,19135199950.0
2006-08-04 19:30:00,87.529,87.541,87.406,87.455,18381099968.0
2006-08-04 20:00:00,87.453,87.502,87.402,87.43,19273499954.0
2006-08-04 20:30:00,87.435,87.472,87.4,87.429,24840599962.0
2006-08-04 21:00:00,87.428,87.486,87.394,87.463,21178399960.0
2006-08-04 21:30:00,87.448,87.572,87.448,87.51,11340799975.0
2006-08-04 22:00:00,87.531,87.575,87.483,87.518,10903899977.0
2006-08-04 22:30:00,87.517,87.571,87.453,87.463,10034200000.0
2006-08-04 23:00:00,87.61,87.75,87.58,87.63,5557999944.0
2006-08-04 23:30:00,87.63,87.87,87.6,87.83,4366999956.0
2006-08-06 23:00:00,87.763,87.778,87.392,87.49,6089099980.0
2006-08-06 23:30:00,87.475,87.554,87.462,87.513,5829299998.0
2006-08-07 00:00:00,87.513,87.585,87.446,87.463,5848199989.0
2006-08-07 00:30:00,87.465,87.562,87.428,87.541,5744600000.0
2006-08-07 01:00:00,87.517,87.545,87.451,87.486,5559599999.0
2006-08-07 01:30:00,87.484,87.505,87.429,87.45,5822600009.0
2006-08-07 02:00:00,87.448,87.616,87.421,87.597,5333200002.0
2006-08-07 02:30:00,87.614,87.63,87.524,87.54,5985799998.0
2006-08-07 03:00:00,87.543,87.568,87.498,87.52,5427899971.0
2006-08-07 03:30:00,87.537,87.607,87.479,87.586,5796299996.0
2006-08-07 04:00:00,87.573,87.601,87.483,87.545,5255799982.0
2006-08-07 04:30:00,87.567,87.587,87.531,87.578,5554499988.0
2006-08-07 05:00:00,87.578,87.629,87.531,87.573,5785099996.0
2006-08-07 05:30:00,87.592,87.641,87.534,87.607,5132899994.0
2006-08-07 06:00:00,87.601,87.667,87.595,87.645,5404999998.0
2006-08-07 06:30:00,87.619,87.671,87.613,87.643,5304799988.0
2006-08-07 07:00:00,87.629,87.661,87.548,87.634,5475699981.0
2006-08-07 07:30:00,87.653,87.662,87.593,87.64,5495899976.0
2006-08-07 08:00:00,87.652,87.671,87.573,87.592,4754599984.0
2006-08-07 08:30:00,87.583,87.672,87.565,87.642,5320299983.0
2006-08-07 09:00:00,87.66,87.687,87.563,87.573,5677799994.0
2006-08-07 09:30:00,87.548,87.668,87.542,87.586,5341799984.0
2006-08-07 10:00:00,87.568,87.616,87.474,87.538,5271300000.0
2006-08-07 10:30:00,87.538,87.594,87.483,87.577,5690299992.0
2006-08-07 11:00:00,87.574,87.656,87.539,87.643,5295099978.0
2006-08-07 11:30:00,87.622,87.768,87.561,87.719,6511499987.0
2006-08-07 12:00:00,87.717,87.752,87.597,87.622,5766899997.0
2006-08-07 12:30:00,87.617,87.702,87.606,87.651,5605599994.0
2006-08-07 13:00:00,87.654,87.697,87.586,87.663,6188300006.0
2006-08-07 13:30:00,87.641,87.674,87.59,87.639,6183499994.0
2006-08-07 14:00:00,87.658,87.717,87.573,87.669,5738599981.0
2006-08-07 14:30:00,87.676,87.747,87.643,87.68,5077999994.0
2006-08-07 15:00:00,87.69,87.857,87.661,87.843,5507799986.0
2006-08-07 15:30:00,87.834,87.867,87.759,87.816,5959400000.0
2006-08-07 16:00:00,87.816,87.85,87.719,87.719,5596499981.0
2006-08-07 16:30:00,87.709,87.901,87.7,87.856,5753399989.0
2006-08-07 17:00:00,87.847,87.86,87.648,87.675,5774799974.0
2006-08-07 17:30:00,87.674,87.69,87.534,87.654,5736400000.0
2006-08-07 18:00:00,87.645,87.79,87.615,87.673,42530099949.0
2006-08-07 18:30:00,87.663,87.773,87.647,87.695,28084499887.0
2006-08-07 19:00:00,87.686,87.753,87.653,87.748,18632299927.0
2006-08-07 19:30:00,87.748,87.785,87.676,87.764,18439499953.0
2006-08-07 20:00:00,87.764,87.823,87.693,87.792,18429599952.0
2006-08-07 20:30:00,87.796,87.832,87.752,87.768,25037099976.0
2006-08-07 21:00:00,87.788,87.844,87.762,87.82,21372699960.0
2006-08-07 21:30:00,87.8,87.85,87.781,87.827,10969999961.0
2006-08-07 22:00:00,87.809,87.891,87.796,87.845,10549399959.0
2006-08-07 22:30:00,87.844,87.88,87.782,87.786,9308499982.0
2006-08-07 23:00:00,87.842,87.887,87.74,87.758,6307399981.0
2006-08-07 23:30:00,87.757,87.857,87.745,87.827,5583899988.0
2006-08-08 00:00:00,87.834,87.834,87.664,87.683,5722799990.0
2006-08-08 00:30:00,87.679,87.817,87.645,87.8,5417099990.0
2006-08-08 01:00:00,87.815,87.838,87.764,87.79,5837799976.0
2006-08-08 01:30:00,87.81,87.891,87.75,87.86,5617599977.0
2006-08-08 02:00:00,87.86,87.875,87.737,87.763,5656399986.0
2006-08-08 02:30:00,87.797,87.852,87.735,87.754,5857399977.0
2006-08-08 03:00:00,87.743,87.795,87.662,87.681,5481399980.0
2006-08-08 03:30:00,87.669,87.719,87.631,87.708,5380399972.0
2006-08-08 04:00:00,87.694,87.73,87.665,87.674,5592899991.0
2006-08-08 04:30:00,87.694,87.754,87.672,87.723,5878199990.0
2006-08-08 05:00:00,87.732,87.777,87.707,87.765,5728600001.0
2006-08-08 05:30:00,87.768,87.778,87.709,87.709,5643000003.0
2006-08-08 06:00:00,87.721,87.748,87.675,87.706,5541399979.0
2006-08-08 06:30:00,87.707,87.758,87.661,87.738,5703799981.0
2006-08-08 07:00:00,87.733,87.765,87.677,87.712,5715599968.0
2006-08-08 07:30:00,87.707,87.768,87.663,87.759,5721299983.0
2006-08-08 08:00:00,87.755,87.787,87.675,87.737,5594799970.0
2006-08-08 08:30:00,87.73,87.794,87.668,87.668,5515199990.0
2006-08-08 09:00:00,87.653,87.698,87.445,87.497,5650099993.0
2006-08-08 09:30:00,87.486,87.578,87.349,87.556,5872999978.0
2006-08-08 10:00:00,87.529,87.575,87.439,87.439,5583099984.0
2006-08-08 10:30:00,87.432,87.469,87.328,87.445,6394299993.0
2006-08-08 11:00:00,87.431,87.446,87.351,87.423,5444599983.0
2006-08-08 11:30:00,87.414,87.439,87.351,87.394,5930899972.0
2006-08-08 12:00:00,87.386,87.428,87.355,87.398,5568099989.0
2006-08-08 12:30:00,87.398,87.451,87.312,87.332,5426699976.0
2006-08-08 13:00:00,87.338,87.428,87.292,87.405,5613599984.0
2006-08-08 13:30:00,87.377,87.466,87.37,87.426,6072399988.0
2006-08-08 14:00:00,87.43,87.469,87.34,87.349,5366099991.0
2006-08-08 14:30:00,87.328,87.466,87.31,87.34,4982399984.0
2006-08-08 15:00:00,87.31,87.391,87.233,87.385,5550099983.0
2006-08-08 15:30:00,87.36,87.486,87.303,87.422,5710999998.0
2006-08-08 16:00:00,87.421,87.499,87.366,87.404,6075099984.0
2006-08-08 16:30:00,87.412,87.477,87.348,87.453,5997900019.0
2006-08-08 17:00:00,87.501,87.541,87.424,87.488,5956900005.0
2006-08-08 17:30:00,87.47,87.527,87.436,87.478,5692899992.0
2006-08-08 18:00:00,87.464,87.542,87.429,87.465,44417799914.0
2006-08-08 18:30:00,87.457,87.505,87.419,87.483,29304299902.0
2006-08-08 19:00:00,87.497,87.536,87.436,87.507,18840299960.0
2006-08-08 19:30:00,87.508,87.538,87.407,87.45,17739799960.0
2006-08-08 20:00:00,87.47,87.823,87.422,87.611,19152699962.0
2006-08-08 20:30:00,87.625,87.683,87.427,87.531,26223699940.0
2006-08-08 21:00:00,87.561,87.601,87.456,87.597,20924399940.0
2006-08-08 21:30:00,87.591,87.625,87.512,87.587,10740399980.0
2006-08-08 22:00:00,87.564,87.661,87.553,87.599,10820099971.0
2006-08-08 22:30:00,87.573,87.657,87.533,87.582,9789999948.0
2006-08-08 23:00:00,87.608,87.667,87.513,87.54,5621199972.0
2006-08-08 23:30:00,87.558,87.622,87.47,87.543,6190899988.0
2006-08-09 00:00:00,87.557,87.605,87.409,87.539,6324800012.0
2006-08-09 00:30:00,87.488,87.664,87.369,87.573,5835999996.0
2006-08-09 01:00:00,87.598,87.651,87.456,87.567,6179599988.0
2006-08-09 01:30:00,87.582,87.645,87.491,87.589,5977699988.0
2006-08-09 02:00:00,87.583,87.619,87.514,87.538,6567799975.0
2006-08-09 02:30:00,87.569,87.627,87.498,87.533,6364699993.0
2006-08-09 03:00:00,87.554,87.57,87.465,87.517,6164999984.0
2006-08-09 03:30:00,87.564,87.65,87.49,87.64,6200799974.0
2006-08-09 04:00:00,87.614,87.691,87.594,87.618,6006799994.0
2006-08-09 04:30:00,87.65,87.658,87.555,87.638,6634299993.0
2006-08-09 05:00:00,87.647,87.69,87.583,87.69,6114099985.0
2006-08-09 05:30:00,87.655,87.694,87.559,87.576,5517799985.0
2006-08-09 06:00:00,87.59,87.641,87.518,87.521,5810799992.0
2006-08-09 06:30:00,87.511,87.561,87.422,87.489,6020599985.0
2006-08-09 07:00:00,87.444,87.512,87.38,87.485,5797799991.0
2006-08-09 07:30:00,87.457,87.5,87.328,87.403,6272399997.0
2006-08-09 08:00:00,87.4,87.534,87.308,87.455,5599299997.0
2006-08-09 08:30:00,87.442,87.545,87.418,87.507,6422000005.0
2006-08-09 09:00:00,87.479,87.544,87.405,87.522,5856999980.0
2006-08-09 09:30:00,87.528,87.727,87.464,87.69,6026799983.0
2006-08-09 10:00:00,87.657,87.759,87.613,87.664,5990699982.0
2006-08-09 10:30:00,87.686,87.856,87.673,87.761,6350899993.0
2006-08-09 11:00:00,87.761,87.918,87.718,87.845,6098099988.0
2006-08-09 11:30:00,87.875,87.952,87.805,87.902,6493300017.0
2006-08-09 12:00:00,87.935,87.963,87.852,87.936,6769800000.0
2006-08-09 12:30:00,87.918,88.033,87.853,87.877,5881099990.0
2006-08-09 13:00:00,87.856,87.928,87.794,87.902,5741000019.0
2006-08-09 13:30:00,87.869,87.927,87.815,87.873,6578599977.0
2006-08-09 14:00:00,87.887,87.99,87.818,87.974,5793799981.0
2006-08-09 14:30:00,87.935,88.031,87.739,87.886,5816299983.0
2006-08-09 15:00:00,87.961,87.995,87.932,87.995,5435400000.0
2006-08-09 15:30:00,87.97,87.995,87.912,87.985,5940399984.0
2006-08-09 16:00:00,87.969,88.198,87.958,88.174,6164200012.0
2006-08-09 16:30:00,88.17,88.212,88.125,88.163,6017899996.0
2006-08-09 17:00:00,88.15,88.23,88.088,88.23,5710299995.0
2006-08-09 17:30:00,88.227,88.241,88.178,88.234,5837699973.0
2006-08-09 18:00:00,88.192,88.27,88.167,88.208,44594499936.0
2006-08-09 18:30:00,88.203,88.262,88.171,88.182,29256799936.0
2006-08-09 19:00:00,88.182,88.253,88.165,88.222,18318999976.0
2006-08-09 19:30:00,88.222,88.24,88.13,88.209,17791799944.0
2006-08-09 20:00:00,88.225,88.282,88.145,88.223,18613399955.0
2006-08-09 20:30:00,88.216,88.279,88.188,88.229,25941999934.0
2006-08-09 21:00:00,88.247,88.333,88.213,88.278,21291499958.0
2006-08-09 21:30:00,88.254,88.32,88.249,88.304,10715699993.0
2006-08-09 22:00:00,88.292,88.375,88.246,88.298,10461299977.0
2006-08-09 22:30:00,88.275,88.364,88.21,88.21,9723299981.0
2006-08-09 23:00:00,88.255,88.255,88.092,88.102,6164099995.0
2006-08-09 23:30:00,88.114,88.258,88.087,88.128,5911700010.0
2006-08-10 00:00:00,88.136,88.238,88.114,88.231,6196999983.0
2006-08-10 00:30:00,88.207,88.294,88.18,88.233,5280799989.0
2006-08-10 01:00:00,88.25,88.428,88.25,88.327,5816799973.0
2006-08-10 01:30:00,88.317,88.409,88.307,88.374,6106199991.0
2006-08-10 02:00:00,88.367,88.38,88.252,88.256,5859100002.0
2006-08-10 02:30:00,88.28,88.349,88.246,88.315,5843999981.0
2006-08-10 03:00:00,88.303,88.333,88.119,88.126,5870099987.0
2006-08-10 03:30:00,88.143,88.493,88.143,88.462,5886299990.0
2006-08-10 04:00:00,88.468,88.61,88.44,88.479,5742500001.0
2006-08-10 04:30:00,88.495,88.58,88.435,88.537,5684200000.0
2006-08-10 05:00:00,88.55,88.602,88.503,88.578,5730199989.0
2006-08-10 05:30:00,88.584,88.641,88.489,88.517,5394499986.0
2006-08-10 06:00:00,88.504,88.552,88.407,88.44,6220999951.0
2006-08-10 06:30:00,88.423,88.523,88.416,88.516,5719399991.0
2006-08-10 07:00:00,88.495,88.527,88.431,88.5,5955700001.0
2006-08-10 07:30:00,88.515,88.679,88.492,88.657,5441899992.0
2006-08-10 08:00:00,88.675,88.687,88.618,88.64,5800299987.0
2006-08-10 08:30:00,88.623,88.664,88.605,88.664,5519399981.0
2006-08-10 09:00:00,88.662,88.668,88.429,88.49,5953899994.0
2006-08-10 09:30:00,88.48,88.523,88.288,88.307,5702999990.0
2006-08-10 10:00:00,88.299,88.413,88.278,88.365,5310100004.0
2006-08-10 10:30:00,88.35,88.44,88.339,88.371,5938599972.0
2006-08-10 11:00:00,88.378,88.392,88.256,88.37,5457999996.0
2006-08-10 11:30:00,88.387,88.439,88.32,88.385,6380599963.0
2006-08-10 12:00:00,88.378,88.454,88.297,88.397,5885599974.0
2006-08-10 12:30:00,88.383,88.405,88.234,88.312,6264599960.0
2006-08-10 13:00:00,88.304,88.357,88.212,88.353,5902399979.0
2006-08-10 13:30:00,88.324,88.356,88.196,88.231,6681599971.0
2006-08-10 14:00:00,88.234,88.321,88.168,88.32,5764599975.0
2006-08-10 14:30:00,88.294,88.325,88.183,88.206,5638499983.0
2006-08-10 15:00:00,88.211,88.388,88.195,88.365,5692200009.0
2006-08-10 15:30:00,88.354,88.478,88.337,88.426,5365399992.0
2006-08-10 16:00:00,88.418,88.494,88.357,88.459,5617499993.0
2006-08-10 16:30:00,88.428,88.571,88.394,88.523,5777000004.0
2006-08-10 17:00:00,88.515,88.548,88.444,88.521,5713399997.0
2006-08-10 17:30:00,88.502,88.645,88.478,88.598,5835599996.0
2006-08-10 18:00:00,88.551,88.64,88.481,88.583,44542199952.0
2006-08-10 18:30:00,88.569,88.645,88.569,88.619,29219799940.0
2006-08-10 19:00:00,88.615,88.627,88.51,88.562,19232299956.0
2006-08-10 19:30:00,88.57,88.592,88.502,88.509,18467499960.0
2006-08-10 20:00:00,88.518,88.569,88.424,88.433,19120099941.0
2006-08-10 20:30:00,88.453,88.466,88.397,88.439,24208999913.0
2006-08-10 21:00:00,88.458,88.469,88.364,88.417,21430199962.0
2006-08-10 21:30:00,88.423,88.432,88.316,88.358,10837399969.0
2006-08-10 22:00:00,88.36,88.39,88.314,88.343,10167099996.0
2006-08-10 22:30:00,88.344,88.437,88.312,88.332,9788399963.0
2006-08-10 23:00:00,88.421,88.454,88.28,88.41,5498199980.0
2006-08-10 23:30:00,88.42,88.427,88.347,88.395,5641799990.0
2006-08-11 00:00:00,88.422,88.445,88.37,88.413,6233199977.0
2006-08-11 00:30:00,88.404,88.485,88.392,88.462,5196999983.0
2006-08-11 01:00:00,88.476,88.55,88.449,88.531,5836799992.0
2006-08-11 01:30:00,88.545,88.758,88.518,88.683,5908499969.0
2006-08-11 02:00:00,88.691,88.707,88.492,88.505,5888199985.0
2006-08-11 02:30:00,88.512,88.611,88.482,88.6,5794999991.0
2006-08-11 03:00:00,88.591,88.663,88.559,88.617,5988099999.0
2006-08-11 03:30:00,88.673,88.712,88.572,88.64,5557999990.0
2006-08-11 04:00:00,88.621,88.724,88.583,88.712,5734299982.0
2006-08-11 04:30:00,88.712,88.715,88.631,88.666,5827499988.0
2006-08-11 05:00:00,88.687,88.746,88.663,88.713,5426499998.0
2006-08-11 05:30:00,88.731,88.757,88.417,88.719,5001499987.0
2006-08-11 06:00:00,88.732,88.766,88.684,88.731,5959699978.0
2006-08-11 06:30:00,88.711,88.772,88.692,88.715,5781899978.0
2006-08-11 07:00:00,88.706,88.763,88.685,88.743,5760399988.0
2006-08-11 07:30:00,88.734,88.766,88.692,88.741,5408699990.0
2006-08-11 08:00:00,88.743,88.815,88.689,88.772,5676700010.0
2006-08-11 08:30:00,88.77,88.867,88.713,88.838,5544999992.0
2006-08-11 09:00:00,88.817,88.858,88.801,88.845,5467899985.0
2006-08-11 09:30:00,88.829,88.855,88.809,88.833,5380699993.0
2006-08-11 10:00:00,88.84,88.986,88.801,88.967,5117599979.0
2006-08-11 10:30:00,88.952,88.979,88.78,88.891,5844599984.0
2006-08-11 11:00:00,88.906,88.942,88.799,88.847,5770099991.0
2006-08-11 11:30:00,88.853,88.93,88.8,88.902,6067499989.0
2006-08-11 12:00:00,88.875,88.941,88.838,88.888,5758299981.0
2006-08-11 12:30:00,88.901,88.958,88.838,88.951,5833399995.0
2006-08-11 13:00:00,88.941,89.041,88.914,88.995,5873599996.0
2006-08-11 13:30:00,88.97,89.045,88.935,89.041,6034399992.0
2006-08-11 14:00:00,89.035,89.108,89.015,89.039,5624299981.0
2006-08-11 14:30:00,89.026,89.139,88.96,89.036,5155599997.0
2006-08-11 15:00:00,89.061,89.2,89.038,89.067,5857999977.0
2006-08-11 15:30:00,89.041,89.094,88.982,89.03,5348899995.0
2006-08-11 16:00:00,89.012,89.098,88.891,88.985,5842599995.0
2006-08-11 16:30:00,88.998,89.154,88.92,89.063,5747199982.0
2006-08-11 17:00:00,89.085,89.098,89.002,89.028,6152799980.0
2006-08-11 17:30:00,89.029,89.106,88.977,89.091,6075199995.0
2006-08-11 18:00:00,89.042,89.23,89.011,89.027,42615499923.0
2006-08-11 18:30:00,89.032,89.099,88.988,89.012,28499799957.0
2006-08-11 19:00:00,89.017,89.088,88.94,89.015,18762099978.0
2006-08-11 19:30:00,89.015,89.054,88.985,89.029,18279599949.0
2006-08-11 20:00:00,89.03,89.067,88.964,89.06,18505999949.0
2006-08-11 20:30:00,89.055,89.113,89.016,89.045,24597999922.0
2006-08-11 21:00:00,89.06,89.097,88.995,89.059,21581999973.0
2006-08-11 21:30:00,89.051,89.063,88.975,89.045,11319199968.0
2006-08-11 22:00:00,89.036,89.058,88.961,89.017,11174499991.0
2006-08-11 22:30:00,89.017,89.138,88.968,89.005,9816199989.0
2006-08-11 23:00:00,89.11,89.15,89.06,89.12,5582500000.0
2006-08-11 23:30:00,89.09,89.28,89.08,89.12,6029100000.0
2006-08-13 23:00:00,89.062,89.116,88.885,89.016,5864299991.0
2006-08-13 23:30:00,89.042,89.119,88.964,89.055,6015799985.0
2006-08-14 00:00:00,89.051,89.147,89.032,89.12,5865699978.0
2006-08-14 00:30:00,89.135,89.179,89.018,89.032,5972299973.0
2006-08-14 01:00:00,89.046,89.14,88.954,89.103,6318599986.0
2006-08-14 01:30:00,89.114,89.173,89.055,89.098,5870399996.0
2006-08-14 02:00:00,89.098,89.159,89.017,89.022,6444199987.0
2006-08-14 02:30:00,89.046,89.142,89.012,89.112,6287800003.0
2006-08-14 03:00:00,89.108,89.21,89.052,89.168,6007299995.0
2006-08-14 03:30:00,89.182,89.199,89.104,89.164,6557099975.0
2006-08-14 04:00:00,89.16,89.218,89.131,89.177,6086599990.0
2006-08-14 04:30:00,89.188,89.236,89.137,89.221,6228399985.0
2006-08-14 05:00:00,89.191,89.239,89.127,89.163,5930299971.0
2006-08-14 05:30:00,89.154,89.233,89.136,89.188,5707199985.0
2006-08-14 06:00:00,89.185,89.24,89.153,89.189,6226399975.0
2006-08-14 06:30:00,89.198,89.247,89.163,89.19,5917599993.0
2006-08-14 07:00:00,89.192,89.261,89.167,89.213,6333099992.0
2006-08-14 07:30:00,89.204,89.335,89.182,89.297,6321900008.0
2006-08-14 08:00:00,89.312,89.343,89.128,89.28,5474699978.0
2006-08-14 08:30:00,89.261,89.285,89.244,89.26,5658899980.0
2006-08-14 09:00:00,89.251,89.333,89.24,89.29,5196099989.0
2006-08-14 09:30:00,89.297,89.324,89.221,89.266,5261999997.0
2006-08-14 10:00:00,89.276,89.325,89.213,89.28,5146099998.0
2006-08-14 10:30:00,89.271,89.301,89.176,89.184,6126800008.0
2006-08-14 11:00:00,89.202,89.248,89.142,89.215,5694100003.0
2006-08-14 11:30:00,89.201,89.214,89.087,89.125,6368499984.0
2006-08-14 12:00:00,89.12,89.157,89.025,89.048,5677899980.0
2006-08-14 12:30:00,89.038,89.062,88.931,89.013,6001400006.0
2006-08-14 13:00:00,89.0,89.033,88.946,88.959,5818099980.0
2006-08-14 13:30:00,88.962,88.99,88.848,88.885,5924700000.0
2006-08-14 14:00:00,88.876,88.89,88.744,88.775,5547899993.0
2006-08-14 14:30:00,88.767,88.799,88.687,88.733,5797300008.0
2006-08-14 15:00:00,88.711,88.743,88.544,88.626,5912200007.0
2006-08-14 15:30:00,88.632,88.726,88.584,88.704,5476799990.0
2006-08-14 16:00:00,88.72,88.725,88.523,88.547,5590699977.0
2006-08-14 16:30:00,88.532,88.599,88.512,88.544,5851899981.0
2006-08-14 17:00:00,88.558,88.653,88.512,88.552,5424299985.0
2006-08-14 17:30:00,88.532,88.581,88.366,88.502,5537199990.0
2006-08-14 18:00:00,88.451,88.59,88.443,88.494,46922199878.0
2006-08-14 18:30:00,88.472,88.538,88.465,88.494,28543099952.0
2006-08-14 19:00:00,88.492,88.547,88.461,88.525,18720099923.0
2006-08-14 19:30:00,88.52,88.586,88.49,88.57,18680199991.0
2006-08-14 20:00:00,88.572,88.598,88.515,88.572,17915699965.0
2006-08-14 20:30:00,88.585,88.627,88.531,88.618,24878199957.0
2006-08-14 21:00:00,88.598,88.633,88.54,88.562,21593299957.0
2006-08-14 21:30:00,88.552,88.582,88.523,88.544,10750699963.0
2006-08-14 22:00:00,88.553,88.605,88.522,88.592,10419899977.0
2006-08-14 22:30:00,88.579,88.61,88.488,88.555,9182299979.0
2006-08-14 23:00:00,88.594,88.637,88.513,88.595,5924199976.0
2006-08-14 23:30:00,88.574,88.613,88.472,88.586,5575399975.0
2006-08-15 00:00:00,88.575,88.6,88.528,88.555,6493499961.0
2006-08-15 00:30:00,88.551,88.592,88.492,88.547,5353199999.0
2006-08-15 01:00:00,88.546,88.571,88.473,88.535,5698199981.0
2006-08-15 01:30:00,88.52,88.549,88.41,88.449,5989099989.0
2006-08-15 02:00:00,88.437,88.47,88.384,88.45,6100200007.0
2006-08-15 02:30:00,88.485,88.533,88.426,88.506,5828799983.0
2006-08-15 03:00:00,88.513,88.532,88.445,88.505,6054999993.0
2006-08-15 03:30:00,88.535,88.545,88.435,88.449,5922399997.0
2006-08-15 04:00:00,88.445,88.496,88.424,88.453,5849999984.0
2006-08-15 04:30:00,88.439,88.496,88.432,88.465,5811499982.0
2006-08-15 05:00:00,88.449,88.493,88.396,88.418,5840799992.0
2006-08-15 05:30:00,88.437,88.49,88.388,88.419,5406899996.0
2006-08-15 06:00:00,88.408,88.471,88.393,88.451,5647999992.0
2006-08-15 06:30:00,88.434,88.496,88.398,88.487,5564099982.0
2006-08-15 07:00:00,88.485,88.489,88.396,88.466,5661599980.0
2006-08-15 07:30:00,88.46,88.52,88.429,88.448,5487199993.0
2006-08-15 08:00:00,88.459,88.543,88.416,88.469,5495299988.0
2006-08-15 08:30:00,88.45,88.502,88.403,88.408,5684999988.0
2006-08-15 09:00:00,88.387,88.489,88.337,88.473,5790800001.0
2006-08-15 09:30:00,88.46,88.61,88.44,88.597,5292799982.0
2006-08-15 10:00:00,88.567,88.621,88.553,88.598,5760099979.0
2006-08-15 10:30:00,88.628,88.707,88.547,88.639,5829299981.0
2006-08-15 11:00:00,88.637,88.684,88.569,88.632,5616499990.0
2006-08-15 11:30:00,88.619,88.666,88.588,88.627,5883900000.0
2006-08-15 12:00:00,88.605,88.718,88.589,88.704,5948399999.0
2006-08-15 12:30:00,88.701,88.728,88.576,88.686,5590799994.0
2006-08-15 13:00:00,88.677,88.725,88.624,88.702,5793799976.0
2006-08-15 13:30:00,88.707,88.759,88.655,88.75,5953199988.0
2006-08-15 14:00:00,88.752,88.836,88.719,88.745,5538199985.0
2006-08-15 14:30:00,88.755,88.77,88.624,88.673,5794899965.0
2006-08-15 15:00:00,88.642,88.749,88.613,88.68,6157199990.0
2006-08-15 15:30:00,88.679,88.689,88.571,88.602,5426999985.0
2006-08-15 16:00:00,88.601,88.679,88.547,88.56,5705999987.0
2006-08-15 16:30:00,88.55,88.704,88.519,88.679,5578999981.0
2006-08-15 17:00:00,88.693,88.699,88.605,88.655,5714600006.0
2006-08-15 17:30:00,88.652,88.706,88.624,88.662,5660399998.0
2006-08-15 18:00:00,88.613,88.74,88.589,88.648,44282899888.0
2006-08-15 18:30:00,88.647,88.7,88.603,88.667,29465099953.0
2006-08-15 19:00:00,88.663,88.688,88.596,88.658,18907899962.0
2006-08-15 19:30:00,88.648,88.689,88.616,88.672,18101499949.0
2006-08-15 20:00:00,88.671,88.749,88.633,88.715,18638199961.0
2006-08-15 20:30:00,88.733,88.777,88.653,88.762,24617099978.0
2006-08-15 21:00:00,88.759,88.81,88.727,88.804,20128699952.0
2006-08-15 21:30:00,88.803,88.823,88.749,88.782,10822499991.0
2006-08-15 22:00:00,88.769,88.822,88.76,88.794,10901499940.0
2006-08-15 22:30:00,88.781,88.815,88.718,88.718,9677999968.0
2006-08-15 23:00:00,88.795,88.844,88.713,88.779,6363900001.0
2006-08-15 23:30:00,88.761,88.808,88.68,88.744,5680799989.0
2006-08-16 00:00:00,88.764,88.797,88.654,88.666,5446700009.0
2006-08-16 00:30:00,88.658,88.752,88.627,88.638,5723999998.0
2006-08-16 01:00:00,88.66,88.71,88.616,88.618,5888399997.0
2006-08-16 01:30:00,88.633,88.681,88.598,88.65,5880499980.0
2006-08-16 02:00:00,88.657,88.702,88.613,88.678,5508899990.0
2006-08-16 02:30:00,88.671,88.687,88.567,88.632,5925499995.0
2006-08-16 03:00:00,88.634,88.711,88.575,88.656,6222799976.0
2006-08-16 03:30:00,88.621,88.711,88.569,88.658,5597199994.0
2006-08-16 04:00:00,88.671,88.732,88.581,88.701,5670499999.0
2006-08-16 04:30:00,88.723,88.738,88.61,88.715,6135900003.0
2006-08-16 05:00:00,88.722,88.746,88.665,88.69,5497900000.0
2006-08-16 05:30:00,88.708,88.708,88.662,88.676,5439699985.0
2006-08-16 06:00:00,88.666,88.697,88.639,88.676,5988100009.0
2006-08-16 06:30:00,88.665,88.706,88.642,88.691,5677899990.0
2006-08-16 07:00:00,88.671,88.719,88.613,88.65,5499700013.0
2006-08-16 07:30:00,88.641,88.695,88.615,88.643,5430799987.0
2006-08-16 08:00:00,88.662,88.712,88.622,88.7,5381099979.0
2006-08-16 08:30:00,88.696,88.758,88.654,88.67,5683199958.0
2006-08-16 09:00:00,88.661,88.7,88.578,88.617,5378399999.0
2006-08-16 09:30:00,88.622,88.705,88.614,88.661,5562299969.0
2006-08-16 10:00:00,88.654,88.713,88.631,88.688,5522399993.0
2006-08-16 10:30:00,88.685,88.718,88.617,88.679,6071899984.0
2006-08-16 11:00:00,88.695,88.709,88.633,88.673,5668499974.0
2006-08-16 11:30:00,88.663,88.704,88.547,88.596,6247199995.0
2006-08-16 12:00:00,88.574,88.698,88.542,88.673,5654599983.0
2006-08-16 12:30:00,88.652,88.701,88.568,88.688,5427099987.0
2006-08-16 13:00:00,88.687,88.716,88.636,88.68,5714199979.0
2006-08-16 13:30:00,88.675,88.877,88.659,88.857,5868799969.0
2006-08-16 14:00:00,88.863,88.914,88.757,88.877,5672299978.0
2006-08-16 14:30:00,88.856,88.962,88.763,88.915,5688800016.0
2006-08-16 15:00:00,88.908,89.035,88.888,89.026,6288399991.0
2006-08-16 15:30:00,89.002,89.02,88.858,88.956,5161699981.0
2006-08-16 16:00:00,88.945,88.985,88.908,88.962,5419299986.0
2006-08-16 16:30:00,88.957,89.062,88.946,88.975,5717399981.0
2006-08-16 17:00:00,88.979,89.013,88.895,88.955,5628999992.0
2006-08-16 17:30:00,88.933,89.093,88.93,89.045,5694599988.0
2006-08-16 18:00:00,89.028,89.13,88.976,89.055,44973699942.0
2006-08-16 18:30:00,89.024,89.055,88.916,88.96,29994699942.0
2006-08-16 19:00:00,88.941,88.96,88.853,88.915,19033199959.0
2006-08-16 19:30:00,88.927,88.974,88.863,88.922,18335899943.0
2006-08-16 20:00:00,88.931,88.993,88.868,88.973,18860799978.0
2006-08-16 20:30:00,88.967,89.061,88.957,88.99,25844699943.0
2006-08-16 21:00:00,88.995,89.023,88.944,88.962,21436199962.0
2006-08-16 21:30:00,88.963,89.002,88.927,88.941,10570299962.0
2006-08-16 22:00:00,88.951,89.0,88.919,88.967,10648699972.0
2006-08-16 22:30:00,88.978,88.987,88.804,88.823,9882799987.0
2006-08-16 23:00:00,88.895,88.95,88.792,88.916,5968799965.0
2006-08-16 23:30:00,88.914,89.045,88.866,89.007,5878699988.0
2006-08-17 00:00:00,89.023,89.042,88.936,88.965,5647100018.0
2006-08-17 00:30:00,88.958,89.063,88.929,89.024,5237699983.0
2006-08-17 01:00:00,89.025,89.058,88.907,88.935,5827999965.0
2006-08-17 01:30:00,88.95,88.975,88.864,88.914,5700699988.0
2006-08-17 02:00:00,88.935,88.975,88.867,88.881,6000099974.0
2006-08-17 02:30:00,88.895,88.895,88.787,88.81,5426699976.0
2006-08-17 03:00:00,88.801,88.84,88.677,88.743,6072299967.0
2006-08-17 03:30:00,88.731,88.746,88.622,88.673,5456699977.0
2006-08-17 04:00:00,88.688,88.727,88.655,88.673,5681699992.0
2006-08-17 04:30:00,88.699,88.715,88.637,88.689,5894799975.0
2006-08-17 05:00:00,88.684,88.715,88.655,88.705,5902499974.0
2006-08-17 05:30:00,88.696,88.715,88.673,88.702,5522499992.0
2006-08-17 06:00:00,88.679,88.715,88.667,88.687,5176599997.0
2006-08-17 06:30:00,88.702,88.715,88.675,88.708,5519499974.0
2006-08-17 07:00:00,88.69,88.715,88.663,88.705,5990699993.0
2006-08-17 07:30:00,88.687,88.715,88.651,88.696,5052299984.0
2006-08-17 08:00:00,88.706,88.715,88.671,88.71,5686999991.0
2006-08-17 08:30:00,88.691,88.715,88.673,88.705,5873499979.0
2006-08-17 09:00:00,88.682,88.718,88.663,88.705,6250899962.0
2006-08-17 09:30:00,88.689,88.715,88.667,88.692,5398399974.0
2006-08-17 10:00:00,88.7,88.715,88.676,88.689,5403799977.0
2006-08-17 10:30:00,88.691,88.715,88.669,88.694,5818099977.0
2006-08-17 11:00:00,88.692,88.715,88.648,88.71,5576799994.0
2006-08-17 11:30:00,88.696,88.718,88.667,88.705,6420399986.0
2006-08-17 12:00:00,88.68,88.718,88.647,88.697,5925699979.0
2006-08-17 12:30:00,88.69,88.715,88.641,88.71,5595899981.0
2006-08-17 13:00:00,88.69,88.715,88.672,88.71,5617799982.0
2006-08-17 13:30:00,88.68,88.715,88.666,88.705,6039899975.0
2006-08-17 14:00:00,88.697,88.715,88.67,88.705,5573999992.0
2006-08-17 14:30:00,88.68,88.715,88.645,88.696,5395199971.0
2006-08-17 15:00:00,88.681,88.715,88.651,88.715,5548999992.0
2006-08-17 15:30:00,88.69,88.715,88.118,88.129,5272499994.0
2006-08-17 16:00:00,88.144,88.255,88.109,88.186,5609400007.0
2006-08-17 16:30:00,88.173,88.212,88.003,88.089,5992499987.0
2006-08-17 17:00:00,88.114,88.175,88.054,88.072,5679699980.0
2006-08-17 17:30:00,88.05,88.139,88.019,88.073,5900899987.0
2006-08-17 18:00:00,88.036,88.29,88.036,88.246,45112999877.0
2006-08-17 18:30:00,88.257,88.283,88.124,88.191,29267899950.0
2006-08-17 19:00:00,88.21,88.279,88.174,88.225,17904799955.0
2006-08-17 19:30:00,88.226,88.314,88.185,88.276,18091399968.0
2006-08-17 20:00:00,88.298,88.328,88.214,88.245,18570099935.0
2006-08-17 20:30:00,88.255,88.309,88.175,88.175,25372599961.0
2006-08-17 21:00:00,88.172,88.25,88.162,88.202,20925599939.0
2006-08-17 21:30:00,88.177,88.215,88.145,88.167,11164499970.0
2006-08-17 22:00:00,88.187,88.24,88.163,88.238,10844499988.0
2006-08-17 22:30:00,88.225,88.3,88.143,88.25,9972699968.0
2006-08-17 23:00:00,88.275,88.39,88.22,88.256,5453900001.0
2006-08-17 23:30:00,88.268,88.365,88.22,88.319,5519699993.0
2006-08-18 00:00:00,88.304,88.322,88.245,88.264,5603599977.0
2006-08-18 00:30:00,88.273,88.273,88.185,88.243,4977699988.0
2006-08-18 01:00:00,88.229,88.312,88.214,88.293,5884399980.0
2006-08-18 01:30:00,88.298,88.338,88.263,88.295,5889999994.0
2006-08-18 02:00:00,88.298,88.32,88.204,88.311,6132599979.0
2006-08-18 02:30:00,88.325,88.391,88.273,88.29,5863300004.0
2006-08-18 03:00:00,88.279,88.303,88.151,88.2,6121599979.0
2006-08-18 03:30:00,88.202,88.292,88.145,88.241,6029699989.0
2006-08-18 04:00:00,88.234,88.281,88.217,88.268,5386599990.0
2006-08-18 04:30:00,88.259,88.316,88.244,88.262,5136599997.0
2006-08-18 05:00:00,88.282,88.31,88.208,88.3,5605100007.0
2006-08-18 05:30:00,88.295,88.329,88.204,88.225,5720599997.0
2006-08-18 06:00:00,88.208,88.247,88.159,88.182,5989299978.0
2006-08-18 06:30:00,88.198,88.22,88.137,88.193,5722299965.0
2006-08-18 07:00:00,88.193,88.202,88.112,88.139,5506199993.0
2006-08-18 07:30:00,88.134,88.157,88.073,88.116,5797000002.0
2006-08-18 08:00:00,88.134,88.196,88.087,88.169,5966499994.0
2006-08-18 08:30:00,88.17,88.25,88.148,88.177,6061199992.0
2006-08-18 09:00:00,88.144,88.191,88.052,88.135,5131199985.0
2006-08-18 09:30:00,88.13,88.2,88.058,88.09,5668199992.0
2006-08-18 10:00:00,88.104,88.157,88.037,88.098,5580400001.0
2006-08-18 10:30:00,88.094,88.141,88.039,88.083,6062700006.0
2006-08-18 11:00:00,88.088,88.134,87.92,88.016,5328699972.0
2006-08-18 11:30:00,88.021,88.072,87.783,87.787,6840399996.0
2006-08-18 12:00:00,87.779,87.863,87.713,87.839,5580400012.0
2006-08-18 12:30:00,87.836,88.015,87.78,88.001,5429399987.0
2006-08-18 13:00:00,88.01,88.02,87.909,87.983,5819099997.0
2006-08-18 13:30:00,87.935,87.996,87.861,87.895,6246399987.0
2006-08-18 14:00:00,87.907,87.907,87.704,87.755,5614999991.0
2006-08-18 14:30:00,87.743,87.767,87.645,87.666,5270099983.0
2006-08-18 15:00:00,87.676,87.779,87.656,87.715,5784699981.0
2006-08-18 15:30:00,87.711,87.798,87.65,87.665,5683599976.0
2006-08-18 16:00:00,87.671,87.832,87.671,87.757,5531199994.0
2006-08-18 16:30:00,87.773,87.845,87.665,87.714,5889599985.0
2006-08-18 17:00:00,87.754,87.824,87.734,87.805,5140799992.0
2006-08-18 17:30:00,87.808,87.852,87.697,87.723,5795699984.0
2006-08-18 18:00:00,87.669,87.85,87.669,87.803,45307199935.0
2006-08-18 18:30:00,87.786,87.829,87.712,87.807,28715699916.0
2006-08-18 19:00:00,87.794,87.846,87.753,87.812,19091999977.0
2006-08-18 19:30:00,87.82,87.961,87.807,87.931,17329099960.0
2006-08-18 20:00:00,87.901,87.918,87.819,87.826,19412199970.0
2006-08-18 20:30:00,87.851,87.91,87.781,87.809,25415699934.0
2006-08-18 21:00:00,87.811,87.856,87.767,87.838,21164199966.0
2006-08-18 21:30:00,87.844,87.866,87.774,87.823,10678799985.0
2006-08-18 22:00:00,87.824,87.851,87.773,87.804,10620499982.0
2006-08-18 22:30:00,87.82,87.922,87.777,87.87,9590999986.0
2006-08-18 23:00:00,87.94,88.12,87.84,88.05,5790199948.0
2006-08-18 23:30:00,88.07,88.08,88.03,88.05,5567499950.0
2006-08-20 23:00:00,88.008,88.022,87.739,87.792,6096799984.0
2006-08-20 23:30:00,87.785,87.886,87.723,87.836,5651400009.0
2006-08-21 00:00:00,87.852,87.875,87.761,87.801,6051499998.0
2006-08-21 00:30:00,87.782,87.817,87.706,87.723,6313099972.0
2006-08-21 01:00:00,87.73,87.863,87.719,87.797,6004899989.0
2006-08-21 01:30:00,87.815,87.841,87.774,87.81,5780799980.0
2006-08-21 02:00:00,87.831,87.844,87.756,87.762,5285299985.0
2006-08-21 02:30:00,87.795,87.825,87.726,87.764,5805499971.0
2006-08-21 03:00:00,87.754,87.801,87.721,87.76,5735699992.0
2006-08-21 03:30:00,87.779,87.896,87.762,87.88,5689800012.0
2006-08-21 04:00:00,87.867,87.969,87.845,87.921,5670599991.0
2006-08-21 04:30:00,87.93,87.948,87.811,87.874,5489599979.0
2006-08-21 05:00:00,87.88,87.904,87.826,87.859,5727399983.0
2006-08-21 05:30:00,87.873,87.89,87.748,87.81,5187899983.0
2006-08-21 06:00:00,87.81,87.861,87.754,87.792,5512499991.0
2006-08-21 06:30:00,87.774,87.872,87.77,87.856,5284899998.0
2006-08-21 07:00:00,87.867,87.9,87.808,87.839,5667699986.0
2006-08-21 07:30:00,87.837,87.892,87.782,87.81,4838199994.0
2006-08-21 08:00:00,87.823,87.896,87.765,87.839,5763199975.0
2006-08-21 08:30:00,87.836,87.933,87.802,87.871,6106399998.0
2006-08-21 09:00:00,87.864,87.899,87.804,87.833,5750799993.0
2006-08-21 09:30:00,87.83,87.939,87.792,87.927,5773100001.0
2006-08-21 10:00:00,87.903,88.074,87.845,88.052,5767299996.0
2006-08-21 10:30:00,88.034,88.062,87.982,88.041,5916399998.0
2006-08-21 11:00:00,88.065,88.195,88.028,88.144,5502699987.0
2006-08-21 11:30:00,88.149,88.15,88.046,88.046,6730199981.0
2006-08-21 12:00:00,88.039,88.205,88.015,88.149,5467499987.0
2006-08-21 12:30:00,88.138,88.251,88.093,88.248,5613899995.0
2006-08-21 13:00:00,88.229,88.309,88.202,88.233,5869699968.0
2006-08-21 13:30:00,88.237,88.306,88.175,88.243,6549499992.0
2006-08-21 14:00:00,88.252,88.37,88.2,88.343,5564099990.0
2006-08-21 14:30:00,88.323,88.399,88.299,88.351,5700099976.0
2006-08-21 15:00:00,88.352,88.391,88.271,88.373,6046199982.0
2006-08-21 15:30:00,88.356,88.377,88.245,88.318,5127199984.0
2006-08-21 16:00:00,88.317,88.414,88.294,88.364,5450699987.0
2006-08-21 16:30:00,88.363,88.482,88.359,88.425,5555099986.0
2006-08-21 17:00:00,88.421,88.516,88.402,88.475,5734799987.0
2006-08-21 17:30:00,88.466,88.538,88.444,88.477,5670299993.0
2006-08-21 18:00:00,88.457,88.54,88.425,88.458,44754399920.0
2006-08-21 18:30:00,88.432,88.505,88.399,88.476,29545199908.0
2006-08-21 19:00:00,88.468,88.502,88.375,88.431,18529599951.0
2006-08-21 19:30:00,88.442,88.455,88.351,88.382,17984799962.0
2006-08-21 20:00:00,88.385,88.477,88.321,88.435,18618199985.0
2006-08-21 20:30:00,88.424,88.461,88.339,88.385,24843699980.0
2006-08-21 21:00:00,88.37,88.405,88.34,88.37,20581499951.0
2006-08-21 21:30:00,88.38,88.423,88.348,88.41,11225499965.0
2006-08-21 22:00:00,88.41,88.463,88.381,88.425,10971299972.0
2006-08-21 22:30:00,88.438,88.449,88.311,88.375,9478099978.0
2006-08-21 23:00:00,88.383,88.404,88.299,88.374,6021999987.0
2006-08-21 23:30:00,88.356,88.418,88.269,88.282,5561799991.0
2006-08-22 00:00:00,88.297,88.352,88.256,88.35,6254100000.0
2006-08-22 00:30:00,88.341,88.395,88.293,88.33,5446599990.0
2006-08-22 01:00:00,88.328,88.36,88.287,88.34,5536699989.0
2006-08-22 01:30:00,88.338,88.374,88.288,88.357,5780199985.0
2006-08-22 02:00:00,88.342,88.396,88.308,88.36,5822899998.0
2006-08-22 02:30:00,88.375,88.47,88.353,88.406,5943299969.0
2006-08-22 03:00:00,88.412,88.426,88.338,88.362,5782099988.0
2006-08-22 03:30:00,88.354,88.405,88.301,88.395,5809199984.0
2006-08-22 04:00:00,88.396,88.462,88.357,88.42,5291299993.0
2006-08-22 04:30:00,88.422,88.445,88.374,88.408,6013299974.0
2006-08-22 05:00:00,88.43,88.438,88.353,88.421,5888900004.0
2006-08-22 05:30:00,88.414,88.435,88.362,88.379,5402899973.0
2006-08-22 06:00:00,88.396,88.433,88.376,88.409,5672099993.0
2006-08-22 06:30:00,88.421,88.468,88.397,88.425,5414099982.0
2006-08-22 07:00:00,88.43,88.439,88.36,88.405,5216899992.0
2006-08-22 07:30:00,88.397,88.419,88.322,88.407,5033199990.0
2006-08-22 08:00:00,88.411,88.468,88.375,88.455,5458099993.0
2006-08-22 08:30:00,88.447,88.488,88.409,88.461,5536300002.0
2006-08-22 09:00:00,88.474,88.56,88.455,88.507,5760100007.0
2006-08-22 09:30:00,88.506,88.704,88.483,88.687,5604099991.0
2006-08-22 10:00:00,88.701,88.732,88.537,88.607,5578399987.0
2006-08-22 10:30:00,88.601,88.664,88.576,88.61,6268699977.0
2006-08-22 11:00:00,88.619,88.647,88.508,88.61,6017999997.0
2006-08-22 11:30:00,88.607,88.683,88.551,88.565,6329699968.0
2006-08-22 12:00:00,88.538,88.601,88.497,88.55,5779300016.0
2006-08-22 12:30:00,88.538,88.599,88.48,88.59,5764099966.0
2006-08-22 13:00:00,88.587,88.661,88.529,88.649,6188599997.0
2006-08-22 13:30:00,88.634,88.689,88.583,88.611,6279599971.0
2006-08-22 14:00:00,88.623,88.761,88.604,88.673,5782899991.0
2006-08-22 14:30:00,88.685,88.797,88.666,88.767,5554699973.0
2006-08-22 15:00:00,88.773,88.835,88.731,88.802,5733199992.0
2006-08-22 15:30:00,88.799,88.921,88.78,88.867,5799399986.0
2006-08-22 16:00:00,88.874,88.905,88.806,88.865,5369299991.0
2006-08-22 16:30:00,88.851,88.907,88.77,88.775,6258299964.0
2006-08-22 17:00:00,88.762,88.852,88.732,88.828,5903699980.0
2006-08-22 17:30:00,88.812,88.916,88.793,88.878,5557499991.0
2006-08-22 18:00:00,88.829,88.95,88.826,88.892,45572499907.0
2006-08-22 18:30:00,88.876,88.928,88.831,88.897,28838299947.0
2006-08-22 19:00:00,88.894,88.908,88.826,88.866,18498999995.0
2006-08-22 19:30:00,88.867,88.926,88.833,88.878,17694699975.0
2006-08-22 20:00:00,88.896,88.91,88.816,88.838,19082399948.0
2006-08-22 20:30:00,88.821,88.86,88.768,88.805,25738999920.0
2006-08-22 21:00:00,88.807,88.851,88.756,88.814,21028399929.0
2006-08-22 21:30:00,88.805,88.833,88.75,88.771,11257699979.0
2006-08-22 22:00:00,88.77,88.849,88.739,88.801,10448399962.0
2006-08-22 22:30:00,88.778,88.808,88.711,88.785,9482199991.0
2006-08-22 23:00:00,88.781,88.869,88.731,88.822,5826199990.0
2006-08-22 23:30:00,88.844,88.864,88.723,88.76,6265899984.0
2006-08-23 00:00:00,88.752,88.839,88.724,88.744,6045999984.0
2006-08-23 00:30:00,88.746,88.823,88.732,88.76,6183499984.0
2006-08-23 01:00:00,88.773,88.8,88.683,88.695,5992999994.0
2006-08-23 01:30:00,88.71,88.779,88.66,88.734,6280299985.0
2006-08-23 02:00:00,88.753,88.78,88.711,88.74,5787199986.0
2006-08-23 02:30:00,88.748,88.786,88.711,88.754,5626800002.0
2006-08-23 03:00:00,88.759,88.794,88.693,88.791,5535899998.0
2006-08-23 03:30:00,88.785,88.827,88.756,88.769,5753699979.0
2006-08-23 04:00:00,88.777,88.795,88.696,88.71,5181799998.0
2006-08-23 04:30:00,88.734,88.744,88.64,88.662,5815999988.0
2006-08-23 05:00:00,88.653,88.722,88.62,88.712,5634199990.0
2006-08-23 05:30:00,88.707,88.764,88.679,88.682,5694299975.0
2006-08-23 06:00:00,88.679,88.724,88.646,88.666,5371499982.0
2006-08-23 06:30:00,88.675,88.704,88.627,88.704,5389100005.0
2006-08-23 07:00:00,88.7,88.792,88.671,88.772,5428599973.0
2006-08-23 07:30:00,88.78,88.81,88.723,88.756,5710499996.0
2006-08-23 08:00:00,88.773,88.793,88.683,88.756,5462099985.0
2006-08-23 08:30:00,88.756,88.948,88.741,88.859,5344299999.0
2006-08-23 09:00:00,88.846,88.925,88.828,88.846,5432699988.0
2006-08-23 09:30:00,88.858,88.99,88.858,88.954,6151599985.0
2006-08-23 10:00:00,88.961,89.043,88.945,89.031,5511299993.0
2006-08-23 10:30:00,89.029,89.052,88.931,88.949,6015200000.0
2006-08-23 11:00:00,88.957,88.974,88.889,88.956,5501199991.0
2006-08-23 11:30:00,88.955,88.97,88.87,88.909,6079099989.0
2006-08-23 12:00:00,88.907,88.945,88.868,88.928,5076800000.0
2006-08-23 12:30:00,88.923,88.994,88.913,88.98,5300299991.0
2006-08-23 13:00:00,88.983,89.04,88.921,89.037,5468399995.0
2006-08-23 13:30:00,89.033,89.038,88.91,89.015,6138900001.0
2006-08-23 14:00:00,89.01,89.08,88.976,89.063,5474199980.0
2006-08-23 14:30:00,89.032,89.157,88.994,89.089,5308499987.0
2006-08-23 15:00:00,89.072,89.156,89.025,89.138,5403599990.0
2006-08-23 15:30:00,89.134,89.146,89.041,89.069,5436599995.0
2006-08-23 16:00:00,89.063,89.116,88.989,89.022,5615799980.0
2006-08-23 16:30:00,89.013,89.068,88.817,88.849,5729500003.0
2006-08-23 17:00:00,88.862,88.877,88.77,88.804,5964899989.0
2006-08-23 17:30:00,88.785,88.835,88.711,88.771,5243899975.0
2006-08-23 18:00:00,88.762,88.86,88.691,88.754,43865199875.0
2006-08-23 18:30:00,88.758,88.798,88.687,88.781,29056299951.0
2006-08-23 19:00:00,88.786,88.811,88.7,88.77,18654299952.0
2006-08-23 19:30:00,88.77,88.775,88.703,88.753,18123999954.0
2006-08-23 20:00:00,88.74,88.771,88.67,88.735,18258899961.0
2006-08-23 20:30:00,88.73,88.81,88.666,88.798,25667399940.0
2006-08-23 21:00:00,88.792,88.792,88.697,88.745,21414899988.0
2006-08-23 21:30:00,88.737,88.765,88.698,88.717,11524999993.0
2006-08-23 22:00:00,88.705,88.786,88.688,88.756,11009800004.0
2006-08-23 22:30:00,88.767,88.803,88.69,88.75,9930299985.0
2006-08-23 23:00:00,88.782,88.782,88.669,88.732,6166299990.0
2006-08-23 23:30:00,88.725,88.75,88.615,88.695,5537999992.0
2006-08-24 00:00:00,88.722,88.763,88.666,88.698,5623399999.0
2006-08-24 00:30:00,88.678,88.725,88.623,88.663,5432799973.0
2006-08-24 01:00:00,88.665,88.697,88.558,88.558,5921699995.0
2006-08-24 01:30:00,88.572,88.597,88.518,88.548,5951199970.0
2006-08-24 02:00:00,88.552,88.632,88.552,88.614,5922300004.0
2006-08-24 02:30:00,88.615,88.625,88.495,88.505,5788799986.0
2006-08-24 03:00:00,88.524,88.591,88.514,88.56,5859199993.0
2006-08-24 03:30:00,88.566,88.586,88.446,88.484,5954299985.0
2006-08-24 04:00:00,88.499,88.517,88.427,88.458,5561199963.0
2006-08-24 04:30:00,88.47,88.54,88.456,88.52,5669699969.0
2006-08-24 05:00:00,88.524,88.565,88.467,88.474,5816299986.0
2006-08-24 05:30:00,88.494,88.549,88.466,88.498,5371299968.0
2006-08-24 06:00:00,88.507,88.533,88.453,88.478,5716600014.0
2006-08-24 06:30:00,88.493,88.524,88.453,88.503,5740099996.0
2006-08-24 07:00:00,88.488,88.511,88.424,88.497,5553299998.0
2006-08-24 07:30:00,88.493,88.634,88.464,88.618,5519799986.0
2006-08-24 08:00:00,88.626,88.674,88.597,88.651,5541199984.0
2006-08-24 08:30:00,88.665,88.734,88.595,88.71,5930699995.0
2006-08-24 09:00:00,88.702,88.738,88.668,88.7,5102799992.0
2006-08-24 09:30:00,88.715,88.746,88.671,88.686,6147199985.0
2006-08-24 10:00:00,88.691,88.864,88.674,88.785,5466199982.0
2006-08-24 10:30:00,88.771,88.868,88.752,88.822,5865099978.0
2006-08-24 11:00:00,88.824,88.844,88.751,88.792,5849699985.0
2006-08-24 11:30:00,88.778,88.821,88.678,88.761,6051099999.0
2006-08-24 12:00:00,88.754,88.789,88.697,88.776,5162099979.0
2006-08-24 12:30:00,88.764,88.802,88.676,88.698,5433599979.0
2006-08-24 13:00:00,88.695,88.822,88.686,88.802,6036200003.0
2006-08-24 13:30:00,88.805,88.855,88.75,88.831,5859499989.0
2006-08-24 14:00:00,88.832,88.867,88.776,88.777,5281200003.0
2006-08-24 14:30:00,88.793,88.879,88.738,88.803,5578999997.0
2006-08-24 15:00:00,88.807,88.845,88.744,88.808,6185999969.0
2006-08-24 15:30:00,88.79,88.804,88.691,88.744,6188999961.0
2006-08-24 16:00:00,88.73,88.793,88.701,88.732,5676700004.0
2006-08-24 16:30:00,88.745,88.769,88.677,88.74,5747499989.0
2006-08-24 17:00:00,88.745,88.75,88.707,88.732,4926900006.0
2006-08-24 17:30:00,88.725,88.75,88.705,88.726,5317899992.0
2006-08-24 18:00:00,88.722,88.85,88.689,88.734,41931799930.0
2006-08-24 18:30:00,88.737,88.869,88.714,88.799,29751199933.0
2006-08-24 19:00:00,88.81,88.833,88.715,88.772,18987799967.0
2006-08-24 19:30:00,88.787,88.792,88.72,88.76,18033299975.0
2006-08-24 20:00:00,88.763,88.785,88.7,88.755,19292599960.0
2006-08-24 20:30:00,88.757,88.765,88.632,88.665,24616799936.0
2006-08-24 21:00:00,88.686,88.717,88.632,88.66,20923799942.0
2006-08-24 21:30:00,88.658,88.712,88.604,88.645,10749799989.0
2006-08-24 22:00:00,88.627,88.723,88.606,88.714,10729599982.0
2006-08-24 22:30:00,88.71,88.712,88.6,88.645,9560500001.0
2006-08-24 23:00:00,88.694,88.733,88.616,88.66,5728299995.0
2006-08-24 23:30:00,88.666,88.714,88.623,88.648,5533899980.0
2006-08-25 00:00:00,88.651,88.678,88.602,88.632,6142900004.0
2006-08-25 00:30:00,88.643,88.654,88.594,88.622,5612499985.0
2006-08-25 01:00:00,88.625,88.661,88.575,88.58,5773600005.0
2006-08-25 01:30:00,88.595,88.806,88.57,88.793,5568799971.0
2006-08-25 02:00:00,88.793,88.836,88.742,88.772,6150599984.0
2006-08-25 02:30:00,88.784,88.795,88.709,88.737,5399999971.0
2006-08-25 03:00:00,88.723,88.743,88.639,88.658,5793599975.0
2006-08-25 03:30:00,88.687,88.694,88.611,88.653,5621799997.0
2006-08-25 04:00:00,88.635,88.684,88.612,88.641,5281400011.0
2006-08-25 04:30:00,88.66,88.737,88.651,88.727,5903899995.0
2006-08-25 05:00:00,88.728,88.75,88.675,88.738,6146699983.0
2006-08-25 05:30:00,88.749,88.811,88.709,88.782,5666699996.0
2006-08-25 06:00:00,88.777,88.813,88.711,88.745,5457799980.0
2006-08-25 06:30:00,88.739,88.767,88.686,88.717,5412899993.0
2006-08-25 07:00:00,88.728,88.773,88.632,88.771,5902599990.0
2006-08-25 07:30:00,88.767,88.885,88.754,88.878,5512599978.0
2006-08-25 08:00:00,88.87,88.899,88.734,88.859,5697300014.0
2006-08-25 08:30:00,88.849,88.963,88.783,88.825,5516200002.0
2006-08-25 09:00:00,88.819,88.919,88.769,88.873,5505999992.0
2006-08-25 09:30:00,88.892,88.911,88.793,88.826,5790099978.0
2006-08-25 10:00:00,88.829,89.017,88.829,88.973,5616999995.0
2006-08-25 10:30:00,88.991,89.073,88.98,89.025,6282999986.0
2006-08-25 11:00:00,89.035,89.058,88.984,89.004,5434699990.0
2006-08-25 11:30:00,89.022,89.079,88.99,89.062,6011999973.0
2006-08-25 12:00:00,89.032,89.087,88.978,89.014,6350400001.0
2006-08-25 12:30:00,89.017,89.087,88.949,89.019,5610899981.0
2006-08-25 13:00:00,89.009,89.166,89.008,89.103,6445299969.0
2006-08-25 13:30:00,89.078,89.109,88.992,89.075,5389299991.0
2006-08-25 14:00:00,89.089,89.099,88.972,89.032,5282799998.0
2006-08-25 14:30:00,89.039,89.065,88.883,88.917,5050699996.0
2006-08-25 15:00:00,88.907,88.946,88.804,88.823,6122599980.0
2006-08-25 15:30:00,88.808,88.881,88.753,88.768,5708399985.0
2006-08-25 16:00:00,88.789,88.834,88.642,88.677,5087699993.0
2006-08-25 16:30:00,88.692,88.716,88.615,88.651,6089899970.0
2006-08-25 17:00:00,88.667,88.77,88.553,88.747,5511599980.0
2006-08-25 17:30:00,88.757,88.835,88.726,88.734,5669599978.0
2006-08-25 18:00:00,88.734,88.81,88.597,88.609,46508699858.0
2006-08-25 18:30:00,88.602,88.678,88.531,88.634,29049699933.0
2006-08-25 19:00:00,88.609,88.703,88.583,88.65,18745399970.0
2006-08-25 19:30:00,88.65,88.75,88.62,88.668,17604199940.0
2006-08-25 20:00:00,88.646,88.777,88.611,88.742,19382399952.0
2006-08-25 20:30:00,88.764,88.789,88.63,88.658,25900899930.0
2006-08-25 21:00:00,88.637,88.676,88.555,88.65,20698899935.0
2006-08-25 21:30:00,88.649,88.707,88.629,88.657,10729900002.0
2006-08-25 22:00:00,88.676,88.71,88.645,88.679,10516299986.0
2006-08-25 22:30:00,88.697,88.785,88.652,88.735,9656099988.0
2006-08-25 23:00:00,88.81,88.89,88.73,88.8,7644999975.0
2006-08-25 23:30:00,88.82,88.92,88.7,88.81,7339199976.0
2006-08-27 23:00:00,88.698,88.764,88.617,88.713,6260900003.0
2006-08-27 23:30:00,88.697,88.825,88.693,88.769,5947399972.0
2006-08-28 00:00:00,88.792,88.842,88.738,88.762,6187199974.0
2006-08-28 00:30:00,88.748,88.811,88.681,88.707,5902999993.0
2006-08-28 01:00:00,88.727,88.791,88.707,88.767,5603499964.0
2006-08-28 01:30:00,88.738,88.758,88.652,88.675,5844899969.0
2006-08-28 02:00:00,88.695,88.749,88.646,88.729,6052499994.0
2006-08-28 02:30:00,88.751,88.765,88.674,88.765,5684699990.0
2006-08-28 03:00:00,88.76,88.79,88.732,88.763,5553299991.0
2006-08-28 03:30:00,88.759,88.771,88.669,88.736,5409300006.0
2006-08-28 04:00:00,88.729,88.807,88.705,88.738,5811299986.0
2006-08-28 04:30:00,88.75,88.806,88.74,88.772,5640099982.0
2006-08-28 05:00:00,88.792,88.882,88.74,88.835,5516199966.0
2006-08-28 05:30:00,88.834,88.862,88.779,88.83,5443800012.0
2006-08-28 06:00:00,88.829,88.93,88.815,88.908,5856099997.0
2006-08-28 06:30:00,88.926,88.934,88.862,88.882,5364499987.0
2006-08-28 07:00:00,88.88,88.889,88.819,88.842,5670699986.0
2006-08-28 07:30:00,88.845,88.865,88.786,88.822,5337500005.0
2006-08-28 08:00:00,88.821,88.855,88.741,88.773,5586400000.0
2006-08-28 08:30:00,88.773,88.791,88.706,88.748,5784499978.0
2006-08-28 09:00:00,88.761,88.813,88.712,88.788,5286899992.0
2006-08-28 09:30:00,88.796,88.811,88.695,88.762,5455899964.0
2006-08-28 10:00:00,88.756,88.769,88.667,88.765,5348699983.0
2006-08-28 10:30:00,88.77,88.787,88.665,88.719,5910799972.0
2006-08-28 11:00:00,88.739,88.782,88.695,88.732,5677499999.0
2006-08-28 11:30:00,88.745,88.763,88.673,88.715,6189399976.0
2006-08-28 12:00:00,88.728,88.753,88.645,88.744,5750500002.0
2006-08-28 12:30:00,88.74,88.749,88.578,88.641,5914499986.0
2006-08-28 13:00:00,88.637,88.726,88.547,88.709,6071100005.0
2006-08-28 13:30:00,88.696,88.772,88.611,88.622,6066699979.0
2006-08-28 14:00:00,88.619,88.728,88.591,88.704,5623699980.0
2006-08-28 14:30:00,88.713,88.731,88.634,88.71,5499299990.0
2006-08-28 15:00:00,88.69,88.831,88.673,88.799,5920499979.0
2006-08-28 15:30:00,88.767,88.823,88.728,88.82,5452499965.0
2006-08-28 16:00:00,88.806,88.838,88.75,88.805,5499799987.0
2006-08-28 16:30:00,88.798,88.892,88.755,88.869,5760399979.0
2006-08-28 17:00:00,88.865,88.913,88.808,88.836,5918299999.0
2006-08-28 17:30:00,88.84,88.901,88.802,88.82,5985299990.0
2006-08-28 18:00:00,88.821,88.94,88.791,88.851,43273599880.0
2006-08-28 18:30:00,88.846,88.892,88.821,88.878,30220399936.0
2006-08-28 19:00:00,88.874,88.922,88.795,88.899,18278199996.0
2006-08-28 19:30:00,88.907,88.907,88.829,88.875,17972699956.0
2006-08-28 20:00:00,88.893,89.0,88.863,88.958,18591299972.0
2006-08-28 20:30:00,88.964,88.997,88.923,88.958,25033199927.0
2006-08-28 21:00:00,88.937,88.976,88.89,88.938,21073299935.0
2006-08-28 21:30:00,88.938,88.973,88.906,88.926,11200599961.0
2006-08-28 22:00:00,88.928,88.957,88.9,88.947,10799399994.0
2006-08-28 22:30:00,88.948,88.958,88.862,88.915,9535299985.0
2006-08-28 23:00:00,88.963,88.967,88.847,88.905,5682600000.0
2006-08-28 23:30:00,88.9,88.966,88.817,88.925,5572199991.0
2006-08-29 00:00:00,88.923,88.979,88.897,88.963,5745199989.0
2006-08-29 00:30:00,88.97,89.016,88.93,88.955,5145099989.0
2006-08-29 01:00:00,88.955,88.995,88.881,88.882,5779799966.0
2006-08-29 01:30:00,88.9,88.954,88.851,88.93,5887599980.0
2006-08-29 02:00:00,88.957,88.968,88.866,88.87,5542499999.0
2006-08-29 02:30:00,88.913,88.913,88.769,88.822,5947599979.0
2006-08-29 03:00:00,88.839,88.911,88.811,88.842,5469099985.0
2006-08-29 03:30:00,88.869,88.999,88.832,88.947,5639400000.0
2006-08-29 04:00:00,88.932,88.99,88.865,88.98,5542299993.0
2006-08-29 04:30:00,88.967,88.984,88.91,88.97,5637799998.0
2006-08-29 05:00:00,88.958,89.064,88.933,88.977,5891900008.0
2006-08-29 05:30:00,89.002,89.017,88.943,88.975,5358899979.0
2006-08-29 06:00:00,88.977,89.063,88.977,89.031,5353899987.0
2006-08-29 06:30:00,89.04,89.057,88.945,88.965,6191699984.0
2006-08-29 07:00:00,88.987,89.024,88.929,88.979,5569699990.0
2006-08-29 07:30:00,88.99,89.014,88.915,88.982,5630899990.0
2006-08-29 08:00:00,89.012,89.105,88.97,89.073,5121499983.0
2006-08-29 08:30:00,89.069,89.132,89.042,89.123,5354099992.0
2006-08-29 09:00:00,89.093,89.126,88.961,89.001,5633699975.0
2006-08-29 09:30:00,88.997,89.056,88.92,88.936,5702699993.0
2006-08-29 10:00:00,88.947,88.978,88.893,88.92,5692699986.0
2006-08-29 10:30:00,88.912,88.975,88.88,88.931,6286599966.0
2006-08-29 11:00:00,88.929,88.965,88.803,88.879,5239399981.0
2006-08-29 11:30:00,88.901,88.991,88.878,88.963,5972199988.0
2006-08-29 12:00:00,88.962,89.054,88.943,89.022,5410899978.0
2006-08-29 12:30:00,89.022,89.105,88.991,89.08,5853699988.0
2006-08-29 13:00:00,89.073,89.157,89.073,89.107,5798600005.0
2006-08-29 13:30:00,89.103,89.114,89.035,89.095,6228599984.0
2006-08-29 14:00:00,89.084,89.136,89.034,89.049,5675299986.0
2006-08-29 14:30:00,89.064,89.099,88.95,89.06,5942799985.0
2006-08-29 15:00:00,89.058,89.149,89.013,89.128,6164499992.0
2006-08-29 15:30:00,89.104,89.129,88.965,89.026,5527999990.0
2006-08-29 16:00:00,89.011,89.119,88.983,89.025,5811599982.0
2006-08-29 16:30:00,88.999,89.043,88.855,88.878,5495099992.0
2006-08-29 17:00:00,88.888,88.935,88.806,88.84,5711699992.0
2006-08-29 17:30:00,88.836,88.948,88.819,88.908,5988199978.0
2006-08-29 18:00:00,88.888,89.02,88.854,88.973,46056099925.0
2006-08-29 18:30:00,88.968,88.997,88.879,88.879,29246499972.0
2006-08-29 19:00:00,88.882,88.936,88.851,88.901,19569399962.0
2006-08-29 19:30:00,88.91,88.928,88.841,88.889,18454700000.0
2006-08-29 20:00:00,88.881,89.107,88.843,89.069,18352099962.0
2006-08-29 20:30:00,89.049,89.102,88.942,88.962,24989099932.0
2006-08-29 21:00:00,88.973,89.075,88.971,89.05,21294199933.0
2006-08-29 21:30:00,89.045,89.09,89.019,89.063,10810499975.0
2006-08-29 22:00:00,89.049,89.094,89.009,89.043,10420599984.0
2006-08-29 22:30:00,89.043,89.085,88.999,88.999,9546699994.0
2006-08-29 23:00:00,89.099,89.14,89.057,89.103,5913899990.0
2006-08-29 23:30:00,89.107,89.138,89.041,89.089,5190399992.0
2006-08-30 00:00:00,89.104,89.133,89.057,89.097,5889599974.0
2006-08-30 00:30:00,89.079,89.137,89.056,89.087,5434899985.0
2006-08-30 01:00:00,89.097,89.133,89.0,89.055,5814499987.0
2006-08-30 01:30:00,89.053,89.087,89.007,89.058,5617399994.0
2006-08-30 02:00:00,89.04,89.119,89.014,89.09,5762599989.0
2006-08-30 02:30:00,89.096,89.13,89.051,89.088,5348600007.0
2006-08-30 03:00:00,89.101,89.155,88.995,88.999,5541399988.0
2006-08-30 03:30:00,89.025,89.158,88.997,89.08,5923599982.0
2006-08-30 04:00:00,89.074,89.11,89.0,89.067,5232200009.0
2006-08-30 04:30:00,89.078,89.086,88.997,89.012,5684899978.0
2006-08-30 05:00:00,89.003,89.042,88.953,88.986,5608600006.0
2006-08-30 05:30:00,88.993,89.0,88.931,88.981,5631699990.0
2006-08-30 06:00:00,88.958,89.004,88.936,88.985,5667799989.0
2006-08-30 06:30:00,88.963,89.066,88.954,89.034,5874199985.0
2006-08-30 07:00:00,89.033,89.08,89.009,89.051,6097499996.0
2006-08-30 07:30:00,89.048,89.114,88.95,89.061,5991799960.0
2006-08-30 08:00:00,89.07,89.126,89.035,89.099,5465299985.0
2006-08-30 08:30:00,89.097,89.204,89.017,89.185,5643299993.0
2006-08-30 09:00:00,89.178,89.283,89.153,89.172,5770799990.0
2006-08-30 09:30:00,89.176,89.305,89.169,89.289,5743799995.0
2006-08-30 10:00:00,89.27,89.303,89.191,89.213,5451199985.0
2006-08-30 10:30:00,89.219,89.287,89.14,89.239,6294900016.0
2006-08-30 11:00:00,89.257,89.297,89.192,89.263,6067600007.0
2006-08-30 11:30:00,89.244,89.336,89.213,89.31,6393699968.0
2006-08-30 12:00:00,89.301,89.371,89.25,89.349,5968699984.0
2006-08-30 12:30:00,89.34,89.369,89.263,89.34,5978699990.0
2006-08-30 13:00:00,89.312,89.38,89.28,89.37,6053099988.0
2006-08-30 13:30:00,89.342,89.417,89.311,89.353,6576199980.0
2006-08-30 14:00:00,89.378,89.379,89.273,89.297,5957799983.0
2006-08-30 14:30:00,89.287,89.405,89.277,89.354,5414099996.0
2006-08-30 15:00:00,89.352,89.479,89.352,89.434,6084099987.0
2006-08-30 15:30:00,89.41,89.493,89.348,89.45,6192699996.0
2006-08-30 16:00:00,89.442,89.498,89.419,89.463,6020499981.0
2006-08-30 16:30:00,89.475,89.533,89.413,89.446,6277699976.0
2006-08-30 17:00:00,89.455,89.5,89.395,89.476,5556499988.0
2006-08-30 17:30:00,89.468,89.496,89.395,89.447,5996099991.0
2006-08-30 18:00:00,89.4,89.48,89.351,89.382,45267699928.0
2006-08-30 18:30:00,89.37,89.524,89.343,89.507,29185399989.0
2006-08-30 19:00:00,89.493,89.559,89.418,89.521,17923699956.0
2006-08-30 19:30:00,89.508,89.55,89.391,89.415,18651299979.0
2006-08-30 20:00:00,89.436,89.479,89.359,89.359,19122999923.0
2006-08-30 20:30:00,89.362,89.426,89.332,89.411,24799099958.0
2006-08-30 21:00:00,89.398,89.437,89.276,89.305,21793299947.0
2006-08-30 21:30:00,89.313,89.362,89.272,89.322,10812899973.0
2006-08-30 22:00:00,89.342,89.452,89.248,89.329,10886599978.0
2006-08-30 22:30:00,89.326,89.366,89.22,89.26,9998999957.0
2006-08-30 23:00:00,89.308,89.342,89.236,89.278,6133200010.0
2006-08-30 23:30:00,89.291,89.384,89.257,89.347,5813899991.0
2006-08-31 00:00:00,89.338,89.471,89.234,89.273,6020699977.0
2006-08-31 00:30:00,89.256,89.368,89.222,89.344,5577999997.0
2006-08-31 01:00:00,89.369,89.39,89.253,89.267,5670599988.0
2006-08-31 01:30:00,89.237,89.37,89.213,89.349,5607699991.0
2006-08-31 02:00:00,89.371,89.426,89.264,89.398,6041399978.0
2006-08-31 02:30:00,89.418,89.432,89.275,89.345,5511899978.0
2006-08-31 03:00:00,89.327,89.39,89.257,89.293,6154400004.0
2006-08-31 03:30:00,89.31,89.403,89.289,89.319,5971699969.0
2006-08-31 04:00:00,89.327,89.382,89.292,89.376,5995199993.0
2006-08-31 04:30:00,89.382,89.439,89.336,89.401,6065200000.0
2006-08-31 05:00:00,89.406,89.468,89.366,89.44,6272500001.0
2006-08-31 05:30:00,89.434,89.462,89.314,89.362,5783899997.0
2006-08-31 06:00:00,89.358,89.435,89.296,89.325,5890499985.0
2006-08-31 06:30:00,89.3,89.387,89.275,89.365,6358999986.0
2006-08-31 07:00:00,89.354,89.474,89.339,89.439,6461699984.0
2006-08-31 07:30:00,89.46,89.476,89.376,89.426,5303999995.0
2006-08-31 08:00:00,89.457,89.457,89.352,89.401,5892499981.0
2006-08-31 08:30:00,89.389,89.483,89.319,89.479,5709200002.0
2006-08-31 09:00:00,89.444,89.544,89.415,89.471,5893099990.0
2006-08-31 09:30:00,89.469,89.55,89.441,89.509,5359699990.0
2006-08-31 10:00:00,89.518,89.546,89.442,89.481,6122299983.0
2006-08-31 10:30:00,89.49,89.53,89.424,89.476,6122999992.0
2006-08-31 11:00:00,89.478,89.486,89.379,89.416,5992299988.0
2006-08-31 11:30:00,89.418,89.445,89.34,89.41,6469200007.0
2006-08-31 12:00:00,89.398,89.488,89.341,89.414,6084799990.0
2006-08-31 12:30:00,89.387,89.46,89.368,89.444,6253099994.0
2006-08-31 13:00:00,89.42,89.48,89.381,89.422,6218799997.0
2006-08-31 13:30:00,89.418,89.523,89.39,89.486,6111399999.0
2006-08-31 14:00:00,89.491,89.542,89.363,89.378,6386300000.0
2006-08-31 14:30:00,89.375,89.466,89.349,89.443,5718099988.0
2006-08-31 15:00:00,89.417,89.464,89.32,89.386,6196799995.0
2006-08-31 15:30:00,89.365,89.451,89.339,89.364,5863899984.0
2006-08-31 16:00:00,89.353,89.472,89.335,89.404,5929500004.0
2006-08-31 16:30:00,89.412,89.527,89.354,89.501,5507199986.0
2006-08-31 17:00:00,89.525,89.556,89.436,89.493,5892499990.0
2006-08-31 17:30:00,89.464,89.5,89.4,89.494,5766699968.0
2006-08-31 18:00:00,89.482,89.59,89.417,89.443,46521499935.0
2006-08-31 18:30:00,89.432,89.509,89.354,89.438,29630399910.0
2006-08-31 19:00:00,89.433,89.469,89.369,89.441,18969399988.0
2006-08-31 19:30:00,89.419,89.511,89.388,89.446,18634499963.0
2006-08-31 20:00:00,89.473,89.56,89.424,89.54,18879599961.0
2006-08-31 20:30:00,89.52,89.581,89.49,89.536,25407399978.0
2006-08-31 21:00:00,89.541,89.603,89.499,89.556,21529799987.0
2006-08-31 21:30:00,89.582,89.622,89.524,89.598,11614199989.0
2006-08-31 22:00:00,89.594,89.604,89.507,89.552,10910999980.0
2006-08-31 22:30:00,89.56,89.641,89.513,89.587,9637699967.0
2006-08-31 23:00:00,89.635,89.67,89.527,89.644,6536799972.0
2006-08-31 23:30:00,89.648,89.672,89.553,89.586,6237799980.0
2006-09-01 00:00:00,89.603,89.628,89.479,89.53,5755899984.0
2006-09-01 00:30:00,89.532,89.557,89.452,89.511,5715099989.0
2006-09-01 01:00:00,89.532,89.594,89.488,89.57,6252599980.0
2006-09-01 01:30:00,89.611,89.65,89.554,89.615,6077699976.0
2006-09-01 02:00:00,89.6,89.707,89.559,89.587,6000199989.0
2006-09-01 02:30:00,89.592,89.664,89.57,89.581,6015399999.0
2006-09-01 03:00:00,89.557,89.621,89.528,89.59,5503399976.0
2006-09-01 03:30:00,89.633,89.658,89.48,89.534,5691899992.0
2006-09-01 04:00:00,89.519,89.587,89.233,89.557,5485099986.0
2006-09-01 04:30:00,89.56,89.578,89.429,89.545,6201699984.0
2006-09-01 05:00:00,89.529,89.61,89.521,89.579,6442399982.0
2006-09-01 05:30:00,89.612,89.614,89.526,89.579,5757599986.0
2006-09-01 06:00:00,89.584,89.664,89.543,89.607,6038699992.0
2006-09-01 06:30:00,89.644,89.66,89.571,89.601,6255199991.0
2006-09-01 07:00:00,89.599,89.676,89.593,89.657,5985399979.0
2006-09-01 07:30:00,89.627,89.706,89.355,89.686,5913899985.0
2006-09-01 08:00:00,89.691,89.722,89.339,89.701,6024799967.0
2006-09-01 08:30:00,89.675,89.706,89.562,89.604,5919699981.0
2006-09-01 09:00:00,89.603,89.644,89.486,89.553,6219599980.0
2006-09-01 09:30:00,89.532,89.618,89.246,89.604,5743799970.0
2006-09-01 10:00:00,89.598,89.628,89.315,89.583,6103599977.0
2006-09-01 10:30:00,89.571,89.695,89.326,89.587,6250099982.0
2006-09-01 11:00:00,89.587,89.649,89.528,89.626,5576799987.0
2006-09-01 11:30:00,89.6,89.636,89.269,89.635,6229000005.0
2006-09-01 12:00:00,89.643,89.644,89.315,89.597,5864599994.0
2006-09-01 12:30:00,89.588,89.665,89.56,89.659,6144700001.0
2006-09-01 13:00:00,89.661,89.677,89.554,89.641,5671900005.0
2006-09-01 13:30:00,89.654,89.746,89.621,89.722,6389999985.0
2006-09-01 14:00:00,89.709,89.771,89.639,89.766,5786099966.0
2006-09-01 14:30:00,89.722,89.779,89.383,89.399,5539700002.0
2006-09-01 15:00:00,89.373,89.573,89.352,89.512,5754499999.0
2006-09-01 15:30:00,89.509,89.594,89.462,89.491,5398299984.0
2006-09-01 16:00:00,89.468,89.685,89.441,89.633,5782099997.0
2006-09-01 16:30:00,89.64,89.738,89.619,89.649,6065399990.0
2006-09-01 17:00:00,89.672,89.815,89.59,89.768,5611100013.0
2006-09-01 17:30:00,89.763,89.816,89.72,89.758,5918799995.0
2006-09-01 18:00:00,89.722,89.86,89.688,89.724,44950299944.0
2006-09-01 18:30:00,89.714,89.773,89.681,89.729,28999699933.0
2006-09-01 19:00:00,89.729,89.798,89.694,89.754,18856799948.0
2006-09-01 19:30:00,89.768,89.802,89.675,89.716,18170199981.0
2006-09-01 20:00:00,89.712,89.796,89.69,89.758,18503299956.0
2006-09-01 20:30:00,89.76,89.791,89.656,89.697,24983599962.0
2006-09-01 21:00:00,89.706,89.826,89.668,89.788,21100399971.0
2006-09-01 21:30:00,89.802,89.815,89.691,89.752,10752399979.0
2006-09-01 22:00:00,89.734,89.799,89.691,89.763,10980499972.0
2006-09-01 22:30:00,89.742,89.8,89.671,89.671,10276300000.0
2006-09-01 23:00:00,89.82,89.9,89.72,89.9,4634500115.0
2006-09-01 23:30:00,89.86,89.95,89.77,89.82,4433000110.0
2006-09-03 23:00:00,89.761,89.761,89.654,89.69,6019299972.0
2006-09-03 23:30:00,89.68,89.698,89.554,89.64,5950399982.0
2006-09-04 00:00:00,89.67,89.777,89.632,89.738,6542799973.0
2006-09-04 00:30:00,89.736,89.805,89.651,89.772,5935099978.0
2006-09-04 01:00:00,89.78,89.822,89.666,89.772,6244399991.0
2006-09-04 01:30:00,89.788,89.828,89.721,89.741,5640699974.0
2006-09-04 02:00:00,89.742,89.789,89.703,89.748,5921300009.0
2006-09-04 02:30:00,89.762,89.809,89.722,89.768,6448099991.0
2006-09-04 03:00:00,89.747,89.787,89.676,89.711,6153299984.0
2006-09-04 03:30:00,89.731,89.815,89.686,89.767,5541500011.0
2006-09-04 04:00:00,89.782,89.846,89.73,89.805,5987099979.0
2006-09-04 04:30:00,89.79,89.815,89.718,89.747,5768099969.0
2006-09-04 05:00:00,89.75,89.788,89.682,89.735,5570199979.0
2006-09-04 05:30:00,89.751,89.82,89.707,89.747,5366599981.0
2006-09-04 06:00:00,89.736,89.791,89.682,89.732,5710199995.0
2006-09-04 06:30:00,89.723,89.777,89.562,89.651,5679199977.0
2006-09-04 07:00:00,89.61,89.715,89.592,89.644,6004499984.0
2006-09-04 07:30:00,89.65,89.735,89.615,89.7,6246099989.0
2006-09-04 08:00:00,89.705,89.777,89.655,89.709,5585899987.0
2006-09-04 08:30:00,89.696,89.785,89.665,89.762,5505699997.0
2006-09-04 09:00:00,89.763,89.773,89.685,89.699,5539499980.0
2006-09-04 09:30:00,89.702,89.722,89.474,89.487,5776899974.0
2006-09-04 10:00:00,89.49,89.501,89.395,89.417,5446599978.0
2006-09-04 10:30:00,89.407,89.465,89.277,89.465,5827599987.0
2006-09-04 11:00:00,89.475,89.485,89.323,89.381,5269500001.0
2006-09-04 11:30:00,89.372,89.404,89.313,89.345,5869099954.0
2006-09-04 12:00:00,89.331,89.449,89.313,89.402,5622599987.0
2006-09-04 12:30:00,89.405,89.455,89.369,89.427,5876600005.0
2006-09-04 13:00:00,89.43,89.454,89.353,89.4,6348599992.0
2006-09-04 13:30:00,89.386,89.435,89.341,89.38,6092800002.0
2006-09-04 14:00:00,89.412,89.433,89.33,89.351,5229599995.0
2006-09-04 14:30:00,89.374,89.435,89.339,89.39,5893399981.0
2006-09-04 15:00:00,89.373,89.399,89.245,89.329,5970799981.0
2006-09-04 15:30:00,89.293,89.367,89.263,89.304,5929299972.0
2006-09-04 16:00:00,89.324,89.377,89.275,89.339,6325299986.0
2006-09-04 16:30:00,89.357,89.446,89.292,89.315,6100599994.0
2006-09-04 17:00:00,89.323,89.489,89.301,89.467,5898399987.0
2006-09-04 17:30:00,89.455,89.532,89.409,89.469,5558299983.0
2006-09-04 18:00:00,89.475,89.52,89.381,89.473,44101099943.0
2006-09-04 18:30:00,89.444,89.522,89.395,89.439,29296599942.0
2006-09-04 19:00:00,89.425,89.481,89.35,89.435,18332999965.0
2006-09-04 19:30:00,89.407,89.489,89.349,89.411,17816699979.0
2006-09-04 20:00:00,89.41,89.465,89.339,89.367,19203699963.0
2006-09-04 20:30:00,89.343,89.424,89.31,89.345,24482999955.0
2006-09-04 21:00:00,89.316,89.395,89.281,89.33,20778299980.0
2006-09-04 21:30:00,89.364,89.409,89.303,89.323,10812199958.0
2006-09-04 22:00:00,89.32,89.399,89.295,89.337,10463999977.0
2006-09-04 22:30:00,89.336,89.43,89.29,89.378,9407399983.0
2006-09-04 23:00:00,89.41,89.451,89.309,89.415,5940099974.0
2006-09-04 23:30:00,89.429,89.491,89.384,89.421,5917100001.0
2006-09-05 00:00:00,89.462,89.56,89.4,89.541,5925399991.0
2006-09-05 00:30:00,89.535,89.574,89.419,89.505,5842999985.0
2006-09-05 01:00:00,89.5,89.544,89.407,89.407,6431099993.0
2006-09-05 01:30:00,89.397,89.552,89.381,89.52,5661699976.0
2006-09-05 02:00:00,89.532,89.549,89.266,89.348,5526599989.0
2006-09-05 02:30:00,89.352,89.352,89.185,89.206,5893199973.0
2006-09-05 03:00:00,89.225,89.289,89.203,89.246,5903999988.0
2006-09-05 03:30:00,89.287,89.288,89.16,89.203,6038600001.0
2006-09-05 04:00:00,89.218,89.303,89.185,89.26,5495799989.0
2006-09-05 04:30:00,89.267,89.345,89.236,89.303,5667700014.0
2006-09-05 05:00:00,89.315,89.352,89.261,89.323,5883799986.0
2006-09-05 05:30:00,89.339,89.377,89.282,89.304,5603499997.0
2006-09-05 06:00:00,89.299,89.333,89.17,89.2,5893599979.0
2006-09-05 06:30:00,89.177,89.252,89.155,89.238,6012599995.0
2006-09-05 07:00:00,89.191,89.315,89.102,89.283,5901800001.0
2006-09-05 07:30:00,89.258,89.362,89.224,89.264,6581199985.0
2006-09-05 08:00:00,89.279,89.279,89.106,89.142,5290199986.0
2006-09-05 08:30:00,89.147,89.168,89.049,89.077,5557799998.0
2006-09-05 09:00:00,89.071,89.088,88.872,88.952,6258199986.0
2006-09-05 09:30:00,88.957,88.981,88.883,88.934,5324699998.0
2006-09-05 10:00:00,88.921,88.953,88.869,88.907,5332199987.0
2006-09-05 10:30:00,88.929,88.95,88.829,88.904,6259599981.0
2006-09-05 11:00:00,88.911,89.174,88.88,89.074,5534799975.0
2006-09-05 11:30:00,89.087,89.147,89.032,89.121,6362599977.0
2006-09-05 12:00:00,89.141,89.184,89.102,89.152,6263999989.0
2006-09-05 12:30:00,89.164,89.189,89.064,89.102,5968699978.0
2006-09-05 13:00:00,89.101,89.201,89.044,89.145,6145299975.0
2006-09-05 13:30:00,89.127,89.228,89.071,89.206,6197699983.0
2006-09-05 14:00:00,89.205,89.222,89.053,89.167,5165399985.0
2006-09-05 14:30:00,89.132,89.207,89.097,89.147,5840099996.0
2006-09-05 15:00:00,89.167,89.284,89.125,89.263,6790099979.0
2006-09-05 15:30:00,89.243,89.295,89.161,89.261,5893499995.0
2006-09-05 16:00:00,89.26,89.26,89.145,89.191,5581399988.0
2006-09-05 16:30:00,89.215,89.37,89.182,89.362,5495699990.0
2006-09-05 17:00:00,89.355,89.372,89.265,89.348,6122599990.0
2006-09-05 17:30:00,89.329,89.42,89.29,89.352,6252400006.0
2006-09-05 18:00:00,89.31,89.475,89.279,89.454,46416299905.0
2006-09-05 18:30:00,89.435,89.475,89.357,89.391,29654999933.0
2006-09-05 19:00:00,89.364,89.477,89.318,89.461,18695099949.0
2006-09-05 19:30:00,89.454,89.48,89.346,89.411,17880299967.0
2006-09-05 20:00:00,89.435,89.478,89.362,89.411,18734999931.0
2006-09-05 20:30:00,89.411,89.446,89.339,89.399,25265199964.0
2006-09-05 21:00:00,89.402,89.445,89.336,89.423,20864599950.0
2006-09-05 21:30:00,89.4,89.476,89.347,89.428,10840899981.0
2006-09-05 22:00:00,89.405,89.518,89.389,89.477,11391899968.0
2006-09-05 22:30:00,89.466,89.603,89.397,89.406,10034899966.0
2006-09-05 23:00:00,89.484,89.524,89.378,89.497,5826899972.0
2006-09-05 23:30:00,89.503,89.52,89.388,89.441,5676899985.0
2006-09-06 00:00:00,89.448,89.506,89.392,89.415,5460899988.0
2006-09-06 00:30:00,89.418,89.458,89.331,89.436,5551499989.0
2006-09-06 01:00:00,89.412,89.45,89.302,89.315,5896499979.0
2006-09-06 01:30:00,89.308,89.339,89.181,89.263,6272299975.0
2006-09-06 02:00:00,89.257,89.462,89.253,89.438,5688499993.0
2006-09-06 02:30:00,89.478,89.553,89.414,89.493,6070200010.0
2006-09-06 03:00:00,89.469,89.605,89.436,89.523,6023599962.0
2006-09-06 03:30:00,89.486,89.532,89.224,89.244,5584899971.0
2006-09-06 04:00:00,89.226,89.351,89.222,89.282,5959599981.0
2006-09-06 04:30:00,89.263,89.359,89.243,89.297,6240299988.0
2006-09-06 05:00:00,89.325,89.378,89.283,89.307,5580400002.0
2006-09-06 05:30:00,89.334,89.425,89.268,89.416,5731799982.0
2006-09-06 06:00:00,89.414,89.475,89.383,89.437,6053699975.0
2006-09-06 06:30:00,89.431,89.475,89.367,89.411,5426199996.0
2006-09-06 07:00:00,89.409,89.425,89.331,89.369,5762199991.0
2006-09-06 07:30:00,89.37,89.411,89.245,89.38,5897399996.0
2006-09-06 08:00:00,89.403,89.447,89.348,89.385,5486299980.0
2006-09-06 08:30:00,89.394,89.415,89.252,89.305,6194199995.0
2006-09-06 09:00:00,89.307,89.364,89.252,89.352,5275199982.0
2006-09-06 09:30:00,89.344,89.444,89.277,89.388,5693699995.0
2006-09-06 10:00:00,89.365,89.478,89.312,89.478,5812399997.0
2006-09-06 10:30:00,89.454,89.488,89.392,89.466,5906000000.0
2006-09-06 11:00:00,89.461,89.492,89.401,89.453,5915999988.0
2006-09-06 11:30:00,89.466,89.501,89.398,89.438,6022499978.0
2006-09-06 12:00:00,89.438,89.527,89.409,89.527,5962099996.0
2006-09-06 12:30:00,89.503,89.544,89.404,89.46,6046199986.0
2006-09-06 13:00:00,89.452,89.564,89.377,89.542,5813700002.0
2006-09-06 13:30:00,89.54,89.546,89.453,89.51,6918099997.0
2006-09-06 14:00:00,89.494,89.528,89.389,89.392,5886099979.0
2006-09-06 14:30:00,89.398,89.452,89.308,89.324,5335800000.0
2006-09-06 15:00:00,89.292,89.393,89.275,89.33,5749399993.0
2006-09-06 15:30:00,89.326,89.387,89.282,89.313,5871499993.0
2006-09-06 16:00:00,89.322,89.388,89.197,89.223,5598799965.0
2006-09-06 16:30:00,89.208,89.327,89.195,89.266,6152999993.0
2006-09-06 17:00:00,89.28,89.341,89.209,89.324,5798899993.0
2006-09-06 17:30:00,89.312,89.368,89.24,89.365,5787899999.0
2006-09-06 18:00:00,89.346,89.44,89.299,89.345,44480999917.0
2006-09-06 18:30:00,89.324,89.429,89.3,89.41,29287699925.0
2006-09-06 19:00:00,89.428,89.441,89.319,89.366,18021200007.0
2006-09-06 19:30:00,89.377,89.421,89.314,89.345,17501299968.0
2006-09-06 20:00:00,89.345,89.365,89.239,89.344,19532899974.0
2006-09-06 20:30:00,89.334,89.391,89.284,89.379,24443199949.0
2006-09-06 21:00:00,89.38,89.4,89.266,89.316,22091999971.0
2006-09-06 21:30:00,89.3,89.34,89.248,89.274,10527499990.0
2006-09-06 22:00:00,89.265,89.371,89.244,89.315,11446499988.0
2006-09-06 22:30:00,89.337,89.388,89.243,89.285,9103800008.0
2006-09-06 23:00:00,89.341,89.366,89.255,89.294,5550899980.0
2006-09-06 23:30:00,89.313,89.389,89.275,89.307,5813699986.0
2006-09-07 00:00:00,89.33,89.43,89.279,89.412,6020299979.0
2006-09-07 00:30:00,89.394,89.421,89.317,89.375,5887499986.0
2006-09-07 01:00:00,89.371,89.425,89.313,89.368,6272599994.0
2006-09-07 01:30:00,89.368,89.454,89.333,89.445,6104000002.0
2006-09-07 02:00:00,89.46,89.546,89.404,89.493,6019799991.0
2006-09-07 02:30:00,89.506,89.52,89.42,89.452,5719699996.0
2006-09-07 03:00:00,89.455,89.496,89.364,89.375,6000200001.0
2006-09-07 03:30:00,89.428,89.586,89.427,89.486,5568699971.0
2006-09-07 04:00:00,89.53,89.574,89.429,89.534,5605899995.0
2006-09-07 04:30:00,89.549,89.583,89.504,89.545,5911899993.0
2006-09-07 05:00:00,89.548,89.568,89.471,89.515,5856799995.0
2006-09-07 05:30:00,89.492,89.518,89.405,89.458,5695099977.0
2006-09-07 06:00:00,89.433,89.506,89.391,89.435,6053599992.0
2006-09-07 06:30:00,89.407,89.472,89.379,89.428,5999299998.0
2006-09-07 07:00:00,89.415,89.461,89.378,89.413,5718299991.0
2006-09-07 07:30:00,89.416,89.448,89.351,89.398,5796099998.0
2006-09-07 08:00:00,89.379,89.417,89.295,89.32,6034399987.0
2006-09-07 08:30:00,89.331,89.436,89.302,89.371,5772599982.0
2006-09-07 09:00:00,89.368,89.462,89.184,89.187,5954299997.0
2006-09-07 09:30:00,89.208,89.317,89.142,89.201,5960099983.0
2006-09-07 10:00:00,89.197,89.271,89.104,89.222,5613199985.0
2006-09-07 10:30:00,89.216,89.266,88.833,88.968,6290299984.0
2006-09-07 11:00:00,88.957,88.982,88.642,88.735,5929299992.0
2006-09-07 11:30:00,88.72,88.806,88.644,88.714,6190799977.0
2006-09-07 12:00:00,88.725,88.741,88.538,88.574,6039599980.0
2006-09-07 12:30:00,88.585,88.713,88.456,88.459,5693499979.0
2006-09-07 13:00:00,88.463,88.606,88.431,88.559,5761899994.0
2006-09-07 13:30:00,88.538,88.58,88.455,88.554,6675999981.0
2006-09-07 14:00:00,88.531,88.55,88.387,88.403,5622799992.0
2006-09-07 14:30:00,88.325,88.457,88.279,88.317,5678399992.0
2006-09-07 15:00:00,88.313,88.426,88.2,88.347,6030299976.0
2006-09-07 15:30:00,88.319,88.387,88.228,88.366,6403199974.0
2006-09-07 16:00:00,88.348,88.392,88.234,88.251,5795799994.0
2006-09-07 16:30:00,88.24,88.351,88.196,88.306,5985400000.0
2006-09-07 17:00:00,88.281,88.478,88.202,88.402,5802899979.0
2006-09-07 17:30:00,88.401,88.449,88.299,88.334,5367899981.0
2006-09-07 18:00:00,88.354,88.46,88.283,88.423,44984299953.0
2006-09-07 18:30:00,88.428,88.478,88.384,88.399,29126499947.0
2006-09-07 19:00:00,88.375,88.462,88.339,88.436,18384799997.0
2006-09-07 19:30:00,88.447,88.458,88.314,88.334,17810299939.0
2006-09-07 20:00:00,88.339,88.364,88.187,88.307,19135699950.0
2006-09-07 20:30:00,88.324,88.349,88.209,88.25,25695999967.0
2006-09-07 21:00:00,88.244,88.27,88.165,88.203,21383499996.0
2006-09-07 21:30:00,88.213,88.314,88.174,88.237,10549999965.0
2006-09-07 22:00:00,88.238,88.293,88.209,88.245,10802899976.0
2006-09-07 22:30:00,88.239,88.272,88.147,88.15,9794399994.0
2006-09-07 23:00:00,88.225,88.326,88.121,88.28,5679399986.0
2006-09-07 23:30:00,88.291,88.41,88.27,88.378,5827800001.0
2006-09-08 00:00:00,88.382,88.425,88.213,88.277,5918999970.0
2006-09-08 00:30:00,88.263,88.309,88.179,88.254,5870299995.0
2006-09-08 01:00:00,88.268,88.347,88.203,88.243,6268699981.0
2006-09-08 01:30:00,88.246,88.291,88.089,88.127,5951599986.0
2006-09-08 02:00:00,88.118,88.232,88.116,88.202,6047699993.0
2006-09-08 02:30:00,88.215,88.273,88.165,88.237,5828799999.0
2006-09-08 03:00:00,88.221,88.269,88.161,88.203,5673999992.0
2006-09-08 03:30:00,88.215,88.347,88.113,88.192,5560899990.0
2006-09-08 04:00:00,88.181,88.703,88.118,88.129,5821799985.0
2006-09-08 04:30:00,88.14,88.169,88.018,88.031,6128199977.0
2006-09-08 05:00:00,88.052,88.122,87.978,88.044,5890299982.0
2006-09-08 05:30:00,88.039,88.111,88.019,88.077,6003799989.0
2006-09-08 06:00:00,88.082,88.092,87.911,87.977,5553899977.0
2006-09-08 06:30:00,87.947,88.108,87.943,88.057,5304199988.0
2006-09-08 07:00:00,88.038,88.067,87.887,87.99,5677499986.0
2006-09-08 07:30:00,88.004,88.011,87.791,87.9,6014599985.0
2006-09-08 08:00:00,87.908,87.927,87.766,87.775,5339200002.0
2006-09-08 08:30:00,87.773,87.955,87.773,87.904,5706299984.0
2006-09-08 09:00:00,87.912,88.107,87.869,88.005,5266599993.0
2006-09-08 09:30:00,88.029,88.069,87.9,88.019,5936399993.0
2006-09-08 10:00:00,88.036,88.171,87.983,88.087,6076199983.0
2006-09-08 10:30:00,88.093,88.184,88.072,88.155,6029499999.0
2006-09-08 11:00:00,88.133,88.228,88.086,88.176,5601199996.0
2006-09-08 11:30:00,88.188,88.231,88.126,88.16,6577399989.0
2006-09-08 12:00:00,88.159,88.247,88.125,88.182,6032499997.0
2006-09-08 12:30:00,88.186,88.264,88.141,88.181,5917899992.0
2006-09-08 13:00:00,88.163,88.225,88.125,88.203,5873099992.0
2006-09-08 13:30:00,88.185,88.216,88.114,88.169,6136599983.0
2006-09-08 14:00:00,88.159,88.187,88.062,88.132,6018799985.0
2006-09-08 14:30:00,88.107,88.158,87.939,87.976,5065200008.0
2006-09-08 15:00:00,87.97,88.074,87.928,88.002,5830299960.0
2006-09-08 15:30:00,87.957,88.009,87.899,87.959,5593799967.0
2006-09-08 16:00:00,87.951,88.057,87.892,87.918,5689199985.0
2006-09-08 16:30:00,87.926,87.983,87.863,87.957,5903299978.0
2006-09-08 17:00:00,87.963,88.103,87.943,87.971,5561499992.0
2006-09-08 17:30:00,87.992,88.116,87.968,88.089,5701099994.0
2006-09-08 18:00:00,88.09,88.21,88.057,88.134,46865899923.0
2006-09-08 18:30:00,88.092,88.189,88.025,88.089,28927799987.0
2006-09-08 19:00:00,88.092,88.132,88.015,88.09,18738899947.0
2006-09-08 19:30:00,88.109,88.152,88.034,88.08,18177299936.0
2006-09-08 20:00:00,88.067,88.123,88.024,88.058,19413299950.0
2006-09-08 20:30:00,88.084,88.114,87.969,88.027,24849599925.0
2006-09-08 21:00:00,88.045,88.145,88.002,88.057,20745999954.0
2006-09-08 21:30:00,88.057,88.167,88.052,88.123,10917599965.0
2006-09-08 22:00:00,88.097,88.164,88.024,88.087,10837599970.0
2006-09-08 22:30:00,88.058,88.169,88.022,88.065,9629199967.0
2006-09-08 23:00:00,88.18,88.22,88.12,88.17,10464999870.0
2006-09-08 23:30:00,88.18,88.24,88.06,88.14,8452499895.0
2006-09-10 23:00:00,88.071,88.172,87.974,88.082,6393199964.0
2006-09-10 23:30:00,88.097,88.147,87.978,88.051,6335799976.0
2006-09-11 00:00:00,88.004,88.148,87.956,88.109,6142799995.0
2006-09-11 00:30:00,88.099,88.175,88.06,88.104,6246699983.0
2006-09-11 01:00:00,88.094,88.156,88.02,88.061,5668699992.0
2006-09-11 01:30:00,88.061,88.061,87.871,87.907,6072399993.0
2006-09-11 02:00:00,87.919,87.988,87.823,87.87,6082499983.0
2006-09-11 02:30:00,87.881,87.938,87.8,87.821,6055800007.0
2006-09-11 03:00:00,87.827,87.888,87.724,87.786,5985099974.0
2006-09-11 03:30:00,87.795,87.871,87.734,87.822,5569200004.0
2006-09-11 04:00:00,87.818,87.928,87.761,87.867,4807899989.0
2006-09-11 04:30:00,87.842,87.882,87.805,87.838,6014900011.0
2006-09-11 05:00:00,87.841,87.914,87.808,87.911,5923399987.0
2006-09-11 05:30:00,87.898,87.916,87.825,87.85,5862999977.0
2006-09-11 06:00:00,87.854,87.889,87.792,87.842,5918199984.0
2006-09-11 06:30:00,87.814,87.901,87.806,87.863,5921899992.0
2006-09-11 07:00:00,87.888,87.99,87.871,87.919,5604800004.0
2006-09-11 07:30:00,87.914,87.947,87.854,87.895,5786999976.0
2006-09-11 08:00:00,87.893,88.072,87.843,87.926,5559899991.0
2006-09-11 08:30:00,87.91,88.026,87.817,87.976,5515099995.0
2006-09-11 09:00:00,87.981,88.142,87.947,88.072,5583599985.0
2006-09-11 09:30:00,88.071,88.173,88.011,88.041,5557499986.0
2006-09-11 10:00:00,88.04,88.148,88.02,88.08,5928200004.0
2006-09-11 10:30:00,88.078,88.265,88.053,88.231,5949299984.0
2006-09-11 11:00:00,88.213,88.33,88.168,88.299,6013199980.0
2006-09-11 11:30:00,88.312,88.394,88.211,88.352,6124799996.0
2006-09-11 12:00:00,88.377,88.444,88.329,88.414,6159899980.0
2006-09-11 12:30:00,88.415,88.454,88.328,88.437,6056599972.0
2006-09-11 13:00:00,88.428,88.477,88.368,88.45,5929499971.0
2006-09-11 13:30:00,88.421,88.466,88.343,88.38,6095799994.0
2006-09-11 14:00:00,88.415,88.417,88.303,88.391,5533999985.0
2006-09-11 14:30:00,88.363,88.405,88.269,88.337,5370200009.0
2006-09-11 15:00:00,88.311,88.449,88.311,88.424,6023699989.0
2006-09-11 15:30:00,88.396,88.411,88.152,88.161,5975100007.0
2006-09-11 16:00:00,88.146,88.341,88.108,88.298,5956899994.0
2006-09-11 16:30:00,88.309,88.448,88.288,88.345,5554799992.0
2006-09-11 17:00:00,88.359,88.39,88.251,88.27,5958299994.0
2006-09-11 17:30:00,88.287,88.345,88.201,88.229,5127899997.0
2006-09-11 18:00:00,88.205,88.39,88.205,88.291,46183399827.0
2006-09-11 18:30:00,88.28,88.348,88.218,88.29,29149999969.0
2006-09-11 19:00:00,88.294,88.361,88.254,88.317,18791899954.0
2006-09-11 19:30:00,88.305,88.352,88.262,88.284,18769099931.0
2006-09-11 20:00:00,88.318,88.338,88.219,88.241,18111199948.0
2006-09-11 20:30:00,88.254,88.291,88.187,88.253,24212399956.0
2006-09-11 21:00:00,88.244,88.297,88.176,88.247,21384199944.0
2006-09-11 21:30:00,88.259,88.281,88.198,88.238,12017499969.0
2006-09-11 22:00:00,88.229,88.297,88.179,88.266,9977099985.0
2006-09-11 22:30:00,88.245,88.358,88.228,88.318,9916399981.0
2006-09-11 23:00:00,88.34,88.564,88.195,88.222,5945899999.0
2006-09-11 23:30:00,88.2,88.315,88.153,88.298,6286499989.0
2006-09-12 00:00:00,88.286,88.306,88.209,88.238,6286399976.0
2006-09-12 00:30:00,88.227,88.269,88.157,88.206,5877299989.0
2006-09-12 01:00:00,88.212,88.243,88.14,88.165,6422399976.0
2006-09-12 01:30:00,88.186,88.246,88.127,88.204,6055299998.0
2006-09-12 02:00:00,88.189,88.277,88.154,88.218,5674199975.0
2006-09-12 02:30:00,88.218,88.362,88.186,88.346,5843399992.0
2006-09-12 03:00:00,88.357,88.449,88.322,88.349,6010199974.0
2006-09-12 03:30:00,88.366,88.366,88.212,88.263,5767199999.0
2006-09-12 04:00:00,88.282,88.334,88.231,88.299,5674799981.0
2006-09-12 04:30:00,88.281,88.355,88.215,88.321,6276699974.0
2006-09-12 05:00:00,88.306,88.342,88.248,88.255,6169399980.0
2006-09-12 05:30:00,88.283,88.375,88.222,88.324,5346300002.0
2006-09-12 06:00:00,88.293,88.435,88.293,88.42,5308399987.0
2006-09-12 06:30:00,88.399,88.45,88.363,88.414,5058099997.0
2006-09-12 07:00:00,88.387,88.491,88.358,88.472,5356999992.0
2006-09-12 07:30:00,88.486,88.54,88.442,88.454,5800899994.0
2006-09-12 08:00:00,88.473,88.501,88.392,88.464,5280400001.0
2006-09-12 08:30:00,88.5,88.538,88.446,88.488,5994799974.0
2006-09-12 09:00:00,88.491,88.52,88.392,88.445,5852999989.0
2006-09-12 09:30:00,88.449,88.533,88.388,88.425,5414899991.0
2006-09-12 10:00:00,88.446,88.495,88.402,88.449,5885499983.0
2006-09-12 10:30:00,88.469,88.604,88.428,88.587,5863100005.0
2006-09-12 11:00:00,88.568,88.591,88.486,88.563,6016499964.0
2006-09-12 11:30:00,88.547,88.593,88.447,88.486,6233099973.0
2006-09-12 12:00:00,88.469,88.546,88.452,88.506,5946399983.0
2006-09-12 12:30:00,88.511,88.57,88.451,88.511,6142499985.0
2006-09-12 13:00:00,88.509,88.584,88.504,88.527,6209299998.0
2006-09-12 13:30:00,88.532,88.623,88.483,88.592,6281199981.0
2006-09-12 14:00:00,88.566,88.605,88.427,88.476,5587699991.0
2006-09-12 14:30:00,88.431,88.53,88.332,88.523,5147299958.0
2006-09-12 15:00:00,88.495,88.57,88.456,88.546,6381800002.0
2006-09-12 15:30:00,88.536,88.629,88.453,88.564,5741099990.0
2006-09-12 16:00:00,88.58,88.613,88.514,88.578,5504999998.0
2006-09-12 16:30:00,88.58,88.705,88.499,88.705,5926499977.0
2006-09-12 17:00:00,88.723,88.724,88.604,88.694,5139400003.0
2006-09-12 17:30:00,88.68,88.723,88.583,88.642,5657699987.0
2006-09-12 18:00:00,88.608,88.72,88.574,88.661,47328599892.0
2006-09-12 18:30:00,88.656,88.702,88.541,88.582,30152899907.0
2006-09-12 19:00:00,88.574,88.62,88.521,88.59,18661399983.0
2006-09-12 19:30:00,88.615,88.63,88.521,88.572,17840399975.0
2006-09-12 20:00:00,88.558,88.682,88.498,88.507,19242799945.0
2006-09-12 20:30:00,88.517,88.552,88.454,88.481,25377499975.0
2006-09-12 21:00:00,88.492,88.553,88.445,88.525,22403399945.0
2006-09-12 21:30:00,88.527,88.537,88.455,88.47,11288499984.0
2006-09-12 22:00:00,88.482,88.52,88.418,88.49,10855499980.0
2006-09-12 22:30:00,88.497,88.541,88.394,88.45,9503999981.0
2006-09-12 23:00:00,88.478,88.518,88.4,88.435,5669699996.0
2006-09-12 23:30:00,88.44,88.476,88.361,88.395,5591000010.0
2006-09-13 00:00:00,88.397,88.486,88.379,88.464,5981699991.0
2006-09-13 00:30:00,88.457,88.559,88.388,88.49,5552199988.0
2006-09-13 01:00:00,88.48,88.533,88.336,88.38,6296899954.0
2006-09-13 01:30:00,88.362,88.437,88.335,88.395,6127699994.0
2006-09-13 02:00:00,88.4,88.434,88.285,88.393,5987099978.0
2006-09-13 02:30:00,88.368,88.437,88.317,88.36,5659599996.0
2006-09-13 03:00:00,88.369,88.378,88.189,88.216,6439599975.0
2006-09-13 03:30:00,88.228,88.371,88.22,88.33,5720199985.0
2006-09-13 04:00:00,88.344,88.43,88.315,88.391,5851999978.0
2006-09-13 04:30:00,88.376,88.421,88.3,88.326,6067199988.0
2006-09-13 05:00:00,88.322,88.376,88.283,88.334,5810199954.0
2006-09-13 05:30:00,88.357,88.39,88.302,88.34,5730099984.0
2006-09-13 06:00:00,88.336,88.394,88.286,88.359,5983899981.0
2006-09-13 06:30:00,88.35,88.482,88.34,88.43,6083699985.0
2006-09-13 07:00:00,88.419,88.561,88.394,88.529,5725899995.0
2006-09-13 07:30:00,88.508,88.55,88.42,88.463,5694999973.0
2006-09-13 08:00:00,88.494,88.523,88.366,88.408,5728899983.0
2006-09-13 08:30:00,88.398,88.43,88.272,88.416,5674699985.0
2006-09-13 09:00:00,88.413,88.508,88.357,88.402,5728999971.0
2006-09-13 09:30:00,88.412,88.49,88.349,88.43,5401800014.0
2006-09-13 10:00:00,88.425,88.445,88.276,88.318,5163199987.0
2006-09-13 10:30:00,88.295,88.445,88.234,88.429,6122399986.0
2006-09-13 11:00:00,88.425,88.466,88.357,88.361,5496400003.0
2006-09-13 11:30:00,88.364,88.433,88.329,88.358,6146199967.0
2006-09-13 12:00:00,88.36,88.404,88.269,88.316,5931399989.0
2006-09-13 12:30:00,88.32,88.464,88.262,88.464,6355299988.0
2006-09-13 13:00:00,88.443,88.498,88.39,88.455,6179799975.0
2006-09-13 13:30:00,88.438,88.468,88.355,88.365,6076099978.0
2006-09-13 14:00:00,88.355,88.406,88.26,88.374,6424599995.0
2006-09-13 14:30:00,88.356,88.392,88.271,88.283,5198299979.0
2006-09-13 15:00:00,88.26,88.448,88.26,88.448,6028099974.0
2006-09-13 15:30:00,88.44,88.585,88.393,88.544,5289600002.0
2006-09-13 16:00:00,88.579,88.588,88.373,88.385,5549199998.0
2006-09-13 16:30:00,88.407,88.496,88.37,88.419,6064299978.0
2006-09-13 17:00:00,88.423,88.532,88.38,88.532,5820499966.0
2006-09-13 17:30:00,88.519,88.552,88.366,88.495,5827199989.0
2006-09-13 18:00:00,88.453,88.59,88.391,88.459,45854699882.0
2006-09-13 18:30:00,88.441,88.504,88.362,88.385,29046999954.0
2006-09-13 19:00:00,88.38,88.53,88.367,88.509,19506399914.0
2006-09-13 19:30:00,88.486,88.535,88.384,88.39,18238299941.0
2006-09-13 20:00:00,88.399,88.489,88.354,88.452,18825899985.0
2006-09-13 20:30:00,88.454,88.53,88.403,88.495,25069499988.0
2006-09-13 21:00:00,88.486,88.57,88.43,88.525,21045799936.0
2006-09-13 21:30:00,88.495,88.544,88.432,88.472,11620799965.0
2006-09-13 22:00:00,88.465,88.545,88.438,88.511,10833799989.0
2006-09-13 22:30:00,88.524,88.589,88.446,88.446,9700499986.0
2006-09-13 23:00:00,88.532,88.607,88.376,88.472,5940799980.0
2006-09-13 23:30:00,88.485,88.574,88.458,88.473,5746799984.0
2006-09-14 00:00:00,88.493,88.597,88.458,88.482,6370299986.0
2006-09-14 00:30:00,88.48,88.492,88.379,88.447,5979699984.0
2006-09-14 01:00:00,88.432,88.554,88.429,88.436,5630399990.0
2006-09-14 01:30:00,88.451,88.472,88.363,88.417,6323300001.0
2006-09-14 02:00:00,88.416,88.465,88.364,88.433,5985799991.0
2006-09-14 02:30:00,88.413,88.476,88.396,88.413,5805499985.0
2006-09-14 03:00:00,88.394,88.433,88.303,88.345,6222499976.0
2006-09-14 03:30:00,88.318,88.395,88.268,88.35,5963899970.0
2006-09-14 04:00:00,88.358,88.403,88.232,88.264,5585099995.0
2006-09-14 04:30:00,88.263,88.309,88.218,88.251,6225899992.0
2006-09-14 05:00:00,88.264,88.312,88.202,88.268,6069499976.0
2006-09-14 05:30:00,88.307,88.325,88.246,88.284,5890199992.0
2006-09-14 06:00:00,88.279,88.327,88.244,88.283,5874799987.0
2006-09-14 06:30:00,88.26,88.345,88.243,88.302,5596099992.0
2006-09-14 07:00:00,88.313,88.353,88.262,88.323,6030599987.0
2006-09-14 07:30:00,88.276,88.383,88.246,88.307,5550999982.0
2006-09-14 08:00:00,88.326,88.403,88.275,88.383,5907799980.0
2006-09-14 08:30:00,88.353,88.428,88.3,88.382,5969099982.0
2006-09-14 09:00:00,88.388,88.527,88.356,88.493,5949199992.0
2006-09-14 09:30:00,88.503,88.616,88.479,88.562,5989499979.0
2006-09-14 10:00:00,88.539,88.662,88.539,88.638,5144999986.0
2006-09-14 10:30:00,88.641,88.689,88.606,88.648,6098399986.0
2006-09-14 11:00:00,88.664,88.798,88.599,88.765,5920999994.0
2006-09-14 11:30:00,88.765,88.859,88.715,88.796,6565899986.0
2006-09-14 12:00:00,88.79,88.937,88.77,88.887,6112799992.0
2006-09-14 12:30:00,88.886,88.927,88.776,88.831,5715699997.0
2006-09-14 13:00:00,88.84,88.95,88.816,88.883,5952500000.0
2006-09-14 13:30:00,88.859,88.906,88.722,88.765,6442999980.0
2006-09-14 14:00:00,88.774,88.823,88.657,88.684,6049099983.0
2006-09-14 14:30:00,88.661,88.808,88.658,88.739,5597099993.0
2006-09-14 15:00:00,88.721,88.834,88.685,88.833,6156999982.0
2006-09-14 15:30:00,88.809,88.827,88.572,88.603,5218799992.0
2006-09-14 16:00:00,88.581,88.707,88.55,88.574,6282299982.0
2006-09-14 16:30:00,88.556,88.643,88.516,88.524,5716000001.0
2006-09-14 17:00:00,88.523,88.677,88.46,88.573,6060399997.0
2006-09-14 17:30:00,88.556,88.677,88.517,88.62,5820799974.0
2006-09-14 18:00:00,88.598,88.79,88.598,88.737,44134499897.0
2006-09-14 18:30:00,88.727,88.763,88.572,88.614,28827599987.0
2006-09-14 19:00:00,88.597,88.639,88.474,88.553,19493899946.0
2006-09-14 19:30:00,88.562,88.641,88.512,88.555,18080099928.0
2006-09-14 20:00:00,88.547,88.607,88.514,88.596,18632199965.0
2006-09-14 20:30:00,88.608,88.665,88.52,88.637,25049999951.0
2006-09-14 21:00:00,88.634,88.683,88.575,88.66,21231799931.0
2006-09-14 21:30:00,88.624,88.69,88.575,88.639,11279999968.0
2006-09-14 22:00:00,88.644,88.723,88.596,88.706,10618800005.0
2006-09-14 22:30:00,88.719,88.768,88.622,88.679,9591499989.0
2006-09-14 23:00:00,88.731,88.757,88.585,88.713,6243600005.0
2006-09-14 23:30:00,88.693,88.76,88.6,88.618,6211499997.0
2006-09-15 00:00:00,88.628,88.697,88.549,88.643,6559700004.0
2006-09-15 00:30:00,88.618,88.668,88.553,88.612,5562999997.0
2006-09-15 01:00:00,88.634,88.812,88.626,88.788,6037799992.0
2006-09-15 01:30:00,88.814,88.841,88.719,88.777,6124399992.0
2006-09-15 02:00:00,88.787,88.797,88.674,88.744,5874700000.0
2006-09-15 02:30:00,88.765,88.8,88.625,88.723,5793299980.0
2006-09-15 03:00:00,88.715,88.805,88.639,88.755,5946899986.0
2006-09-15 03:30:00,88.787,88.868,88.712,88.817,5676099992.0
2006-09-15 04:00:00,88.819,88.861,88.729,88.798,5710300011.0
2006-09-15 04:30:00,88.791,88.862,88.764,88.778,6090499985.0
2006-09-15 05:00:00,88.784,88.859,88.751,88.81,5879299980.0
2006-09-15 05:30:00,88.821,88.874,88.782,88.806,5793799985.0
2006-09-15 06:00:00,88.798,88.855,88.684,88.697,5649499982.0
2006-09-15 06:30:00,88.729,88.749,88.64,88.728,5978500004.0
2006-09-15 07:00:00,88.739,88.823,88.706,88.717,5850799989.0
2006-09-15 07:30:00,88.725,88.833,88.71,88.81,5485299976.0
2006-09-15 08:00:00,88.801,88.834,88.707,88.823,5703299990.0
2006-09-15 08:30:00,88.812,88.843,88.732,88.795,5855099993.0
2006-09-15 09:00:00,88.776,88.832,88.666,88.722,5821200011.0
2006-09-15 09:30:00,88.724,88.765,88.493,88.52,5662399978.0
2006-09-15 10:00:00,88.513,88.566,88.266,88.361,5636399987.0
2006-09-15 10:30:00,88.347,88.372,88.255,88.317,5492699992.0
2006-09-15 11:00:00,88.319,88.388,88.236,88.369,5383499997.0
2006-09-15 11:30:00,88.388,88.43,88.278,88.309,6396599985.0
2006-09-15 12:00:00,88.332,88.437,88.268,88.421,5689399986.0
2006-09-15 12:30:00,88.403,88.426,88.285,88.389,5613800005.0
2006-09-15 13:00:00,88.373,88.469,88.316,88.463,6290799984.0
2006-09-15 13:30:00,88.407,88.463,88.353,88.363,5916799998.0
2006-09-15 14:00:00,88.348,88.497,88.333,88.401,5403500003.0
2006-09-15 14:30:00,88.416,88.492,88.305,88.444,5556699973.0
2006-09-15 15:00:00,88.442,88.485,88.335,88.429,5697099997.0
2006-09-15 15:30:00,88.372,88.427,88.256,88.296,5329600003.0
2006-09-15 16:00:00,88.289,88.394,88.26,88.275,5901499996.0
2006-09-15 16:30:00,88.274,88.482,88.266,88.37,5778099984.0
2006-09-15 17:00:00,88.358,88.46,88.346,88.416,5506099993.0
2006-09-15 17:30:00,88.394,88.449,88.328,88.421,5685199991.0
2006-09-15 18:00:00,88.394,88.49,88.3,88.345,44012899931.0
2006-09-15 18:30:00,88.34,88.585,88.324,88.536,29565599946.0
2006-09-15 19:00:00,88.558,88.722,88.504,88.631,18479500003.0
2006-09-15 19:30:00,88.633,88.653,88.527,88.58,17582299948.0
2006-09-15 20:00:00,88.595,88.635,88.486,88.51,18762699955.0
2006-09-15 20:30:00,88.523,88.571,88.449,88.489,25123499961.0
2006-09-15 21:00:00,88.474,88.536,88.435,88.483,21549999927.0
2006-09-15 21:30:00,88.454,88.507,88.377,88.418,10460399969.0
2006-09-15 22:00:00,88.383,88.503,88.343,88.403,10609399984.0
2006-09-15 22:30:00,88.399,88.507,88.346,88.406,9891800004.0
2006-09-15 23:00:00,88.5,88.6,88.39,88.5,8551200112.0
2006-09-15 23:30:00,88.48,88.59,88.48,88.5,3664800048.0
2006-09-17 23:00:00,88.445,88.467,88.16,88.309,5915099992.0
2006-09-17 23:30:00,88.297,88.442,88.22,88.22,5441599970.0
2006-09-18 00:00:00,88.243,88.507,88.222,88.45,5324000010.0
2006-09-18 00:30:00,88.455,88.655,88.455,88.556,5495999985.0
2006-09-18 01:00:00,88.561,88.729,88.535,88.664,5796699985.0
2006-09-18 01:30:00,88.685,88.839,88.65,88.775,6097600010.0
2006-09-18 02:00:00,88.773,88.773,88.572,88.683,6154099984.0
2006-09-18 02:30:00,88.702,88.779,88.62,88.654,5788699999.0
2006-09-18 03:00:00,88.633,88.701,88.566,88.603,6233899983.0
2006-09-18 03:30:00,88.602,88.651,88.542,88.616,5940299986.0
2006-09-18 04:00:00,88.615,88.66,88.522,88.573,5321699978.0
2006-09-18 04:30:00,88.6,88.654,88.55,88.607,5823499984.0
2006-09-18 05:00:00,88.604,88.644,88.563,88.62,5826600004.0
2006-09-18 05:30:00,88.614,88.73,88.59,88.68,5352499978.0
2006-09-18 06:00:00,88.723,88.738,88.641,88.645,5663299986.0
2006-09-18 06:30:00,88.644,88.696,88.615,88.693,5839699973.0
2006-09-18 07:00:00,88.668,88.701,88.607,88.652,5735399987.0
2006-09-18 07:30:00,88.651,88.829,88.632,88.753,5952100006.0
2006-09-18 08:00:00,88.762,88.799,88.628,88.794,5603499988.0
2006-09-18 08:30:00,88.781,88.862,88.739,88.824,5231200012.0
2006-09-18 09:00:00,88.812,88.906,88.683,88.708,5329799992.0
2006-09-18 09:30:00,88.723,88.749,88.616,88.675,6175999977.0
2006-09-18 10:00:00,88.656,88.723,88.595,88.612,5819499985.0
2006-09-18 10:30:00,88.619,88.766,88.61,88.741,5647999984.0
2006-09-18 11:00:00,88.75,88.901,88.688,88.781,5008899991.0
2006-09-18 11:30:00,88.762,88.812,88.736,88.774,6473899987.0
2006-09-18 12:00:00,88.762,88.844,88.684,88.766,6175299989.0
2006-09-18 12:30:00,88.741,88.881,88.655,88.848,6085899978.0
2006-09-18 13:00:00,88.835,88.955,88.82,88.885,6032699984.0
2006-09-18 13:30:00,88.884,88.931,88.826,88.865,6338999974.0
2006-09-18 14:00:00,88.853,88.911,88.775,88.905,5708499994.0
2006-09-18 14:30:00,88.903,88.916,88.691,88.751,5362599996.0
2006-09-18 15:00:00,88.745,88.832,88.642,88.783,5756799997.0
2006-09-18 15:30:00,88.78,88.898,88.743,88.873,5546499984.0
2006-09-18 16:00:00,88.87,88.941,88.791,88.858,6231099989.0
2006-09-18 16:30:00,88.842,88.887,88.727,88.743,5938299980.0
2006-09-18 17:00:00,88.761,88.831,88.71,88.758,6017399983.0
2006-09-18 17:30:00,88.77,88.913,88.756,88.897,5504199972.0
2006-09-18 18:00:00,88.894,89.0,88.859,88.908,43393499916.0
2006-09-18 18:30:00,88.887,88.967,88.84,88.923,29665199946.0
2006-09-18 19:00:00,88.925,88.949,88.837,88.936,18020699943.0
2006-09-18 19:30:00,88.921,89.018,88.887,88.977,18044699971.0
2006-09-18 20:00:00,88.994,89.056,88.937,88.997,18902899955.0
2006-09-18 20:30:00,88.977,89.007,88.919,88.983,25269999965.0
2006-09-18 21:00:00,88.966,89.069,88.932,89.05,22030499981.0
2006-09-18 21:30:00,89.046,89.055,88.97,88.994,10988899970.0
2006-09-18 22:00:00,88.978,89.078,88.956,89.043,10941499994.0
2006-09-18 22:30:00,89.042,89.136,89.001,89.045,9801999967.0
2006-09-18 23:00:00,89.08,89.13,88.988,89.04,6102400009.0
2006-09-18 23:30:00,89.018,89.088,88.972,89.003,5646799970.0
2006-09-19 00:00:00,89.026,89.087,88.979,89.023,6003499973.0
2006-09-19 00:30:00,88.993,89.084,88.972,88.989,5752299986.0
2006-09-19 01:00:00,89.003,89.044,88.919,88.97,5928399981.0
2006-09-19 01:30:00,88.968,88.991,88.842,88.88,5473399988.0
2006-09-19 02:00:00,88.878,89.05,88.862,88.929,5986899988.0
2006-09-19 02:30:00,88.963,89.073,88.949,88.989,5564900008.0
2006-09-19 03:00:00,88.998,89.043,88.921,89.003,6003799995.0
2006-09-19 03:30:00,89.016,89.09,88.936,89.067,5726799986.0
2006-09-19 04:00:00,89.091,89.218,89.036,89.2,5411699995.0
2006-09-19 04:30:00,89.196,89.227,89.113,89.158,6000199990.0
2006-09-19 05:00:00,89.184,89.184,89.069,89.125,5856399986.0
2006-09-19 05:30:00,89.124,89.146,89.046,89.078,5875699976.0
2006-09-19 06:00:00,89.058,89.076,88.94,88.975,5942299986.0
2006-09-19 06:30:00,88.985,89.129,88.923,89.074,5701899990.0
2006-09-19 07:00:00,89.059,89.089,88.976,89.047,5867299980.0
2006-09-19 07:30:00,89.06,89.104,88.952,89.056,5586199985.0
2006-09-19 08:00:00,89.097,89.162,89.007,89.03,5897899994.0
2006-09-19 08:30:00,89.009,89.094,88.996,89.064,6291199977.0
2006-09-19 09:00:00,89.03,89.073,88.891,88.971,5834799995.0
2006-09-19 09:30:00,88.953,88.983,88.686,88.715,5995599987.0
2006-09-19 10:00:00,88.69,88.771,88.614,88.741,5388899983.0
2006-09-19 10:30:00,88.738,88.838,88.687,88.814,6221800000.0
2006-09-19 11:00:00,88.808,88.828,88.658,88.699,5585399980.0
2006-09-19 11:30:00,88.705,88.728,88.523,88.55,6638799989.0
2006-09-19 12:00:00,88.552,88.603,88.474,88.547,6091699974.0
2006-09-19 12:30:00,88.512,88.597,88.452,88.554,5519600003.0
2006-09-19 13:00:00,88.559,88.572,88.435,88.553,5608000000.0
2006-09-19 13:30:00,88.54,88.567,88.48,88.514,6484599986.0
2006-09-19 14:00:00,88.543,88.6,88.491,88.512,5971399994.0
2006-09-19 14:30:00,88.494,88.541,88.386,88.494,5784799981.0
2006-09-19 15:00:00,88.489,88.647,88.432,88.563,6521600014.0
2006-09-19 15:30:00,88.555,88.638,88.505,88.569,5141600005.0
2006-09-19 16:00:00,88.556,88.634,88.521,88.569,5635099990.0
2006-09-19 16:30:00,88.571,88.651,88.531,88.595,5829399988.0
2006-09-19 17:00:00,88.623,88.704,88.493,88.534,5811999977.0
2006-09-19 17:30:00,88.552,88.64,88.493,88.589,5351899997.0
2006-09-19 18:00:00,88.555,88.682,88.51,88.562,45321799872.0
2006-09-19 18:30:00,88.558,88.589,88.384,88.427,28908099909.0
2006-09-19 19:00:00,88.422,88.53,88.34,88.488,18718799972.0
2006-09-19 19:30:00,88.469,88.519,88.433,88.439,17916299963.0
2006-09-19 20:00:00,88.458,88.484,88.372,88.427,18573099943.0
2006-09-19 20:30:00,88.431,88.496,88.388,88.473,26075099951.0
2006-09-19 21:00:00,88.453,88.504,88.393,88.469,21411099968.0
2006-09-19 21:30:00,88.457,88.516,88.414,88.489,11180199960.0
2006-09-19 22:00:00,88.487,88.51,88.36,88.458,10920200006.0
2006-09-19 22:30:00,88.46,88.564,88.411,88.417,9236799997.0
2006-09-19 23:00:00,88.475,88.512,88.315,88.375,6119099994.0
2006-09-19 23:30:00,88.378,88.43,88.297,88.37,5888899985.0
2006-09-20 00:00:00,88.358,88.393,88.298,88.342,6105100012.0
2006-09-20 00:30:00,88.297,88.374,88.268,88.363,6077899988.0
2006-09-20 01:00:00,88.36,88.411,88.309,88.327,5832599989.0
2006-09-20 01:30:00,88.342,88.366,88.269,88.321,5630899992.0
2006-09-20 02:00:00,88.33,88.434,88.276,88.415,5981799997.0
2006-09-20 02:30:00,88.424,88.462,88.23,88.269,5804699988.0
2006-09-20 03:00:00,88.24,88.31,88.175,88.181,6028999990.0
2006-09-20 03:30:00,88.209,88.335,88.196,88.307,5616599999.0
2006-09-20 04:00:00,88.286,88.366,88.265,88.325,5963899997.0
2006-09-20 04:30:00,88.342,88.39,88.281,88.32,5951099995.0
2006-09-20 05:00:00,88.34,88.401,88.265,88.348,5953399990.0
2006-09-20 05:30:00,88.37,88.392,88.302,88.367,6167799987.0
2006-09-20 06:00:00,88.37,88.389,88.291,88.36,6156999964.0
2006-09-20 06:30:00,88.353,88.39,88.288,88.294,6083999989.0
2006-09-20 07:00:00,88.275,88.336,88.228,88.256,5534900016.0
2006-09-20 07:30:00,88.256,88.313,88.193,88.274,5733599989.0
2006-09-20 08:00:00,88.246,88.265,88.153,88.222,5416399961.0
2006-09-20 08:30:00,88.198,88.22,88.051,88.088,6122199980.0
2006-09-20 09:00:00,88.048,88.11,87.994,88.073,5796099984.0
2006-09-20 09:30:00,88.085,88.142,88.037,88.103,5641699965.0
2006-09-20 10:00:00,88.097,88.175,87.996,88.127,5608699979.0
2006-09-20 10:30:00,88.119,88.353,88.106,88.297,5979299989.0
2006-09-20 11:00:00,88.302,88.372,88.243,88.352,5720899980.0
2006-09-20 11:30:00,88.338,88.488,88.282,88.312,5699199978.0
2006-09-20 12:00:00,88.307,88.402,88.218,88.3,5360199985.0
2006-09-20 12:30:00,88.274,88.341,88.197,88.259,5881399988.0
2006-09-20 13:00:00,88.254,88.329,88.204,88.243,6133699985.0
2006-09-20 13:30:00,88.218,88.302,88.184,88.236,5851099978.0
2006-09-20 14:00:00,88.215,88.263,88.12,88.148,6037399989.0
2006-09-20 14:30:00,88.152,88.324,88.105,88.295,5778799993.0
2006-09-20 15:00:00,88.298,88.352,88.217,88.273,6222400006.0
2006-09-20 15:30:00,88.269,88.334,88.235,88.275,5756999992.0
2006-09-20 16:00:00,88.279,88.391,88.232,88.366,5773999997.0
2006-09-20 16:30:00,88.37,88.408,88.316,88.373,5977900014.0
2006-09-20 17:00:00,88.382,88.435,88.316,88.398,5807200000.0
2006-09-20 17:30:00,88.386,88.45,88.314,88.43,5760000011.0
2006-09-20 18:00:00,88.443,88.463,88.325,88.358,45685999932.0
2006-09-20 18:30:00,88.37,88.411,88.28,88.318,30040599903.0
2006-09-20 19:00:00,88.306,88.347,88.228,88.289,18586299961.0
2006-09-20 19:30:00,88.307,88.398,88.258,88.38,17590799947.0
2006-09-20 20:00:00,88.369,88.51,88.305,88.377,18539399996.0
2006-09-20 20:30:00,88.379,88.407,88.235,88.25,25369599959.0
2006-09-20 21:00:00,88.268,88.372,88.239,88.312,21170199983.0
2006-09-20 21:30:00,88.322,88.343,88.246,88.317,10837899946.0
2006-09-20 22:00:00,88.299,88.38,88.273,88.352,10676599980.0
2006-09-20 22:30:00,88.339,88.39,88.258,88.295,9381599956.0
2006-09-20 23:00:00,88.303,88.36,88.22,88.295,6092099988.0
2006-09-20 23:30:00,88.3,88.366,88.238,88.275,5990800004.0
2006-09-21 00:00:00,88.281,88.439,88.25,88.373,6156399971.0
2006-09-21 00:30:00,88.353,88.441,88.29,88.365,5600499986.0
2006-09-21 01:00:00,88.367,88.388,88.298,88.359,5705199997.0
2006-09-21 01:30:00,88.387,88.425,88.33,88.371,5761599967.0
2006-09-21 02:00:00,88.391,88.571,88.365,88.54,6097799989.0
2006-09-21 02:30:00,88.551,88.633,88.463,88.612,6736900002.0
2006-09-21 03:00:00,88.598,88.666,88.582,88.603,5929999983.0
2006-09-21 03:30:00,88.635,88.638,88.422,88.553,6463199989.0
2006-09-21 04:00:00,88.541,88.613,88.522,88.567,5956699984.0
2006-09-21 04:30:00,88.563,88.59,88.442,88.526,6196399990.0
2006-09-21 05:00:00,88.538,88.541,88.437,88.521,6437799966.0
2006-09-21 05:30:00,88.535,88.565,88.45,88.521,5636500005.0
2006-09-21 06:00:00,88.517,88.61,88.478,88.605,5667399987.0
2006-09-21 06:30:00,88.59,88.645,88.535,88.63,5563000002.0
2006-09-21 07:00:00,88.598,88.641,88.542,88.598,5680699975.0
2006-09-21 07:30:00,88.579,88.65,88.526,88.549,5856399992.0
2006-09-21 08:00:00,88.568,88.58,88.364,88.401,5841599992.0
2006-09-21 08:30:00,88.418,88.538,88.365,88.408,5864699991.0
2006-09-21 09:00:00,88.388,88.494,88.341,88.37,5813199968.0
2006-09-21 09:30:00,88.405,88.542,88.375,88.525,5505299981.0
2006-09-21 10:00:00,88.506,88.539,88.413,88.441,5399100006.0
2006-09-21 10:30:00,88.427,88.453,88.299,88.311,5491599993.0
2006-09-21 11:00:00,88.326,88.369,88.264,88.33,5799100005.0
2006-09-21 11:30:00,88.315,88.337,88.24,88.269,6256999991.0
2006-09-21 12:00:00,88.263,88.296,88.163,88.172,6030700018.0
2006-09-21 12:30:00,88.17,88.267,88.129,88.21,5746399963.0
2006-09-21 13:00:00,88.186,88.22,88.104,88.208,5914899990.0
2006-09-21 13:30:00,88.192,88.252,88.117,88.228,6365799983.0
2006-09-21 14:00:00,88.244,88.348,88.211,88.259,5450799989.0
2006-09-21 14:30:00,88.248,88.376,88.234,88.343,5340499995.0
2006-09-21 15:00:00,88.34,88.375,88.211,88.303,5807799975.0
2006-09-21 15:30:00,88.319,88.343,88.199,88.244,5513500003.0
2006-09-21 16:00:00,88.224,88.327,88.163,88.179,6136000001.0
2006-09-21 16:30:00,88.177,88.299,88.11,88.243,6011899978.0
2006-09-21 17:00:00,88.234,88.31,88.208,88.252,5942599998.0
2006-09-21 17:30:00,88.266,88.29,88.173,88.199,5660899995.0
2006-09-21 18:00:00,88.185,88.4,88.153,88.305,44893499910.0
2006-09-21 18:30:00,88.301,88.312,88.116,88.134,29027999913.0
2006-09-21 19:00:00,88.147,88.164,88.051,88.114,18972899952.0
2006-09-21 19:30:00,88.113,88.194,88.043,88.143,17835099951.0
2006-09-21 20:00:00,88.145,88.184,88.023,88.132,18826199967.0
2006-09-21 20:30:00,88.139,88.17,88.009,88.063,25221299928.0
2006-09-21 21:00:00,88.06,88.076,87.965,88.034,21641899961.0
2006-09-21 21:30:00,88.037,88.079,87.96,88.031,11052999982.0
2006-09-21 22:00:00,88.032,88.076,87.976,88.048,10829400004.0
2006-09-21 22:30:00,88.058,88.12,87.96,88.061,9845399959.0
2006-09-21 23:00:00,88.092,88.1,87.939,88.012,6050699991.0
2006-09-21 23:30:00,88.032,88.123,87.961,88.057,5656699994.0
2006-09-22 00:00:00,88.049,88.096,87.997,88.054,6092099976.0
2006-09-22 00:30:00,88.038,88.096,87.991,88.05,5311399994.0
2006-09-22 01:00:00,88.056,88.114,87.979,88.046,5598599987.0
2006-09-22 01:30:00,88.049,88.109,87.987,88.062,6110499985.0
2006-09-22 02:00:00,88.056,88.079,87.874,87.962,6075400007.0
2006-09-22 02:30:00,87.977,87.996,87.896,87.945,6316499985.0
2006-09-22 03:00:00,87.953,88.037,87.936,87.945,6250399992.0
2006-09-22 03:30:00,87.983,88.009,87.896,87.951,6043899980.0
2006-09-22 04:00:00,87.921,87.99,87.89,87.89,6342299996.0
2006-09-22 04:30:00,87.906,87.985,87.886,87.926,6338500002.0
2006-09-22 05:00:00,87.93,87.993,87.89,87.934,6042199984.0
2006-09-22 05:30:00,87.945,88.003,87.877,87.946,5820299987.0
2006-09-22 06:00:00,87.949,88.014,87.921,87.957,6275299973.0
2006-09-22 06:30:00,87.95,88.005,87.911,87.969,6130499977.0
2006-09-22 07:00:00,87.954,88.004,87.892,87.933,6117599988.0
2006-09-22 07:30:00,87.931,87.991,87.869,87.968,6212999986.0
2006-09-22 08:00:00,87.983,88.012,87.84,87.911,5874199981.0
2006-09-22 08:30:00,87.909,88.054,87.878,88.011,5950100000.0
2006-09-22 09:00:00,87.982,88.094,87.962,88.032,5832500004.0
2006-09-22 09:30:00,88.023,88.083,87.975,88.072,5807999975.0
2006-09-22 10:00:00,88.053,88.107,87.854,87.881,5869199991.0
2006-09-22 10:30:00,87.874,87.904,87.783,87.857,5920599991.0
2006-09-22 11:00:00,87.835,87.881,87.721,87.773,5053099987.0
2006-09-22 11:30:00,87.752,87.784,87.586,87.665,6223499988.0
2006-09-22 12:00:00,87.64,87.769,87.601,87.76,5976799997.0
2006-09-22 12:30:00,87.737,87.814,87.698,87.723,5664499984.0
2006-09-22 13:00:00,87.71,87.728,87.577,87.638,6176100003.0
2006-09-22 13:30:00,87.627,87.652,87.488,87.502,6173899984.0
2006-09-22 14:00:00,87.526,87.553,87.429,87.532,5804799984.0
2006-09-22 14:30:00,87.525,87.541,87.378,87.431,5216599994.0
2006-09-22 15:00:00,87.424,87.512,87.399,87.503,6080699981.0
2006-09-22 15:30:00,87.495,87.514,87.337,87.408,5786899990.0
2006-09-22 16:00:00,87.394,87.459,87.304,87.324,6127999999.0
2006-09-22 16:30:00,87.323,87.466,87.3,87.448,5221199995.0
2006-09-22 17:00:00,87.445,87.454,87.338,87.39,5184300007.0
2006-09-22 17:30:00,87.402,87.479,87.381,87.451,6036399969.0
2006-09-22 18:00:00,87.392,87.472,87.322,87.395,46065499982.0
2006-09-22 18:30:00,87.374,87.523,87.337,87.504,29304999963.0
2006-09-22 19:00:00,87.516,87.543,87.354,87.42,19016799973.0
2006-09-22 19:30:00,87.415,87.47,87.332,87.377,18526999987.0
2006-09-22 20:00:00,87.405,87.426,87.296,87.389,19039599960.0
2006-09-22 20:30:00,87.381,87.407,87.231,87.295,25368999975.0
2006-09-22 21:00:00,87.321,87.424,87.268,87.405,20316899971.0
2006-09-22 21:30:00,87.348,87.457,87.338,87.426,11096499987.0
2006-09-22 22:00:00,87.408,87.439,87.338,87.389,10426599982.0
2006-09-22 22:30:00,87.393,87.42,87.292,87.319,10018199980.0
2006-09-22 23:00:00,87.4,87.52,87.37,87.44,8604400084.0
2006-09-22 23:30:00,87.45,87.52,87.44,87.48,5224100051.0
2006-09-24 23:00:00,87.562,87.562,87.232,87.414,6132099997.0
2006-09-24 23:30:00,87.429,87.505,87.376,87.414,6087799957.0
2006-09-25 00:00:00,87.413,87.514,87.372,87.472,5983099966.0
2006-09-25 00:30:00,87.452,87.489,87.391,87.413,6262599987.0
2006-09-25 01:00:00,87.408,87.448,87.311,87.357,5689399990.0
2006-09-25 01:30:00,87.346,87.402,87.244,87.298,6260999980.0
2006-09-25 02:00:00,87.323,87.436,87.256,87.376,6461199972.0
2006-09-25 02:30:00,87.418,87.448,87.317,87.368,6257899997.0
2006-09-25 03:00:00,87.377,87.479,87.361,87.419,6026500004.0
2006-09-25 03:30:00,87.462,87.491,87.36,87.367,5635499984.0
2006-09-25 04:00:00,87.371,87.451,87.309,87.392,5327500012.0
2006-09-25 04:30:00,87.387,87.447,87.372,87.395,6220999987.0
2006-09-25 05:00:00,87.404,87.474,87.348,87.408,6362799981.0
2006-09-25 05:30:00,87.423,87.517,87.404,87.497,5591999993.0
2006-09-25 06:00:00,87.486,87.613,87.427,87.473,5470899995.0
2006-09-25 06:30:00,87.453,87.504,87.405,87.48,5999299987.0
2006-09-25 07:00:00,87.495,87.535,87.439,87.481,5672300002.0
2006-09-25 07:30:00,87.465,87.524,87.41,87.484,6670299994.0
2006-09-25 08:00:00,87.445,87.485,87.365,87.424,5750199990.0
2006-09-25 08:30:00,87.417,87.524,87.374,87.484,5892699978.0
2006-09-25 09:00:00,87.489,87.499,87.384,87.43,5773199997.0
2006-09-25 09:30:00,87.413,87.51,87.376,87.449,5665499977.0
2006-09-25 10:00:00,87.446,87.61,87.438,87.514,6083499986.0
2006-09-25 10:30:00,87.503,87.587,87.449,87.542,6118400002.0
2006-09-25 11:00:00,87.547,87.64,87.501,87.621,5972599983.0
2006-09-25 11:30:00,87.611,87.713,87.57,87.652,6136699978.0
2006-09-25 12:00:00,87.651,87.697,87.589,87.696,5731700006.0
2006-09-25 12:30:00,87.677,87.697,87.562,87.606,5812399975.0
2006-09-25 13:00:00,87.582,87.613,87.517,87.572,6271900001.0
2006-09-25 13:30:00,87.56,87.665,87.54,87.61,6633199979.0
2006-09-25 14:00:00,87.631,87.667,87.441,87.505,5631399988.0
2006-09-25 14:30:00,87.489,87.595,87.479,87.595,5358899982.0
2006-09-25 15:00:00,87.592,87.601,87.456,87.531,5999199989.0
2006-09-25 15:30:00,87.511,87.561,87.453,87.494,5817399985.0
2006-09-25 16:00:00,87.515,87.622,87.44,87.477,5606000004.0
2006-09-25 16:30:00,87.479,87.527,87.371,87.375,6053999972.0
2006-09-25 17:00:00,87.379,87.498,87.309,87.452,5398199980.0
2006-09-25 17:30:00,87.445,87.499,87.403,87.477,5560899995.0
2006-09-25 18:00:00,87.447,87.59,87.447,87.531,44551599877.0
2006-09-25 18:30:00,87.51,87.598,87.486,87.569,30077099958.0
2006-09-25 19:00:00,87.567,87.605,87.481,87.561,19530899949.0
2006-09-25 19:30:00,87.582,87.692,87.515,87.612,18805599949.0
2006-09-25 20:00:00,87.634,87.753,87.525,87.716,19096100020.0
2006-09-25 20:30:00,87.7,87.757,87.639,87.689,25346199942.0
2006-09-25 21:00:00,87.722,87.77,87.669,87.742,22472699969.0
2006-09-25 21:30:00,87.731,87.78,87.686,87.727,11209699954.0
2006-09-25 22:00:00,87.727,87.762,87.672,87.711,11001199982.0
2006-09-25 22:30:00,87.701,87.825,87.676,87.717,9607599967.0
2006-09-25 23:00:00,87.794,87.847,87.758,87.813,5682899992.0
2006-09-25 23:30:00,87.824,87.859,87.753,87.82,5575099982.0
2006-09-26 00:00:00,87.81,87.853,87.745,87.767,5718199999.0
2006-09-26 00:30:00,87.76,87.812,87.667,87.705,5468599988.0
2006-09-26 01:00:00,87.723,87.8,87.675,87.756,5462999988.0
2006-09-26 01:30:00,87.756,87.792,87.632,87.747,5904899993.0
2006-09-26 02:00:00,87.734,87.831,87.703,87.799,6358099988.0
2006-09-26 02:30:00,87.812,87.812,87.688,87.72,6075000009.0
2006-09-26 03:00:00,87.71,87.775,87.658,87.728,6351299999.0
2006-09-26 03:30:00,87.738,87.772,87.617,87.701,6114299986.0
2006-09-26 04:00:00,87.715,87.745,87.646,87.73,5645599986.0
2006-09-26 04:30:00,87.742,87.812,87.661,87.77,6097900002.0
2006-09-26 05:00:00,87.81,87.966,87.767,87.955,5503199984.0
2006-09-26 05:30:00,87.952,87.967,87.856,87.905,6085699992.0
2006-09-26 06:00:00,87.891,87.933,87.847,87.908,5843199981.0
2006-09-26 06:30:00,87.913,87.942,87.826,87.874,5342199971.0
2006-09-26 07:00:00,87.844,87.927,87.815,87.88,6075800003.0
2006-09-26 07:30:00,87.884,87.955,87.869,87.94,6367700011.0
2006-09-26 08:00:00,87.915,87.931,87.729,87.871,5384400004.0
2006-09-26 08:30:00,87.867,87.918,87.702,87.71,6003299986.0
2006-09-26 09:00:00,87.714,87.739,87.622,87.704,5787099999.0
2006-09-26 09:30:00,87.697,87.716,87.596,87.622,5128499985.0
2006-09-26 10:00:00,87.608,87.719,87.573,87.607,5647599989.0
2006-09-26 10:30:00,87.622,87.677,87.532,87.662,6488799966.0
2006-09-26 11:00:00,87.651,87.673,87.539,87.605,5664799993.0
2006-09-26 11:30:00,87.571,87.65,87.532,87.611,6392099969.0
2006-09-26 12:00:00,87.617,87.645,87.491,87.577,6159399979.0
2006-09-26 12:30:00,87.565,87.656,87.521,87.629,5742999968.0
2006-09-26 13:00:00,87.631,87.678,87.562,87.585,6153199998.0
2006-09-26 13:30:00,87.556,87.608,87.467,87.606,6022999993.0
2006-09-26 14:00:00,87.592,87.684,87.576,87.603,5602699990.0
2006-09-26 14:30:00,87.598,87.726,87.576,87.658,5828099975.0
2006-09-26 15:00:00,87.626,87.662,87.52,87.631,5692999993.0
2006-09-26 15:30:00,87.64,87.727,87.588,87.624,5574199978.0
2006-09-26 16:00:00,87.64,87.852,87.597,87.828,5903199974.0
2006-09-26 16:30:00,87.818,87.938,87.794,87.898,5926300002.0
2006-09-26 17:00:00,87.89,87.958,87.84,87.943,5872299998.0
2006-09-26 17:30:00,87.938,87.992,87.848,87.982,5520100003.0
2006-09-26 18:00:00,87.93,88.19,87.886,88.13,41768999907.0
2006-09-26 18:30:00,88.121,88.227,88.075,88.177,29156599924.0
2006-09-26 19:00:00,88.147,88.203,88.088,88.146,18655199978.0
2006-09-26 19:30:00,88.112,88.169,88.084,88.121,17943699937.0
2006-09-26 20:00:00,88.136,88.148,88.051,88.104,19323099959.0
2006-09-26 20:30:00,88.102,88.158,88.05,88.158,25063899913.0
2006-09-26 21:00:00,88.138,88.159,87.893,88.036,21228599917.0
2006-09-26 21:30:00,88.044,88.044,87.861,87.925,11113599955.0
2006-09-26 22:00:00,87.915,88.054,87.873,88.016,10624799973.0
2006-09-26 22:30:00,87.987,88.05,87.904,87.989,9568199992.0
2006-09-26 23:00:00,88.017,88.078,87.927,88.053,5729599981.0
2006-09-26 23:30:00,88.071,88.089,87.907,87.919,5688799977.0
2006-09-27 00:00:00,87.95,88.028,87.924,88.001,6559099995.0
2006-09-27 00:30:00,87.987,88.011,87.941,87.954,5881599985.0
2006-09-27 01:00:00,87.982,87.992,87.856,87.908,6179399976.0
2006-09-27 01:30:00,87.891,88.082,87.865,88.014,5479100001.0
2006-09-27 02:00:00,88.014,88.027,87.899,87.951,5884399987.0
2006-09-27 02:30:00,87.976,87.994,87.846,87.875,6152599968.0
2006-09-27 03:00:00,87.862,87.889,87.728,87.797,6156699984.0
2006-09-27 03:30:00,87.817,87.894,87.774,87.843,5772299988.0
2006-09-27 04:00:00,87.873,87.901,87.779,87.831,5605799982.0
2006-09-27 04:30:00,87.803,87.858,87.773,87.827,6186199967.0
2006-09-27 05:00:00,87.842,87.842,87.722,87.798,6044100005.0
2006-09-27 05:30:00,87.813,87.872,87.752,87.841,5446799988.0
2006-09-27 06:00:00,87.811,87.922,87.791,87.883,6247699973.0
2006-09-27 06:30:00,87.871,87.928,87.822,87.909,5853899985.0
2006-09-27 07:00:00,87.874,87.928,87.833,87.86,5828599987.0
2006-09-27 07:30:00,87.822,87.883,87.777,87.826,5953299989.0
2006-09-27 08:00:00,87.813,87.881,87.745,87.774,5624199998.0
2006-09-27 08:30:00,87.758,87.878,87.738,87.826,5761899973.0
2006-09-27 09:00:00,87.809,87.893,87.796,87.858,5509199988.0
2006-09-27 09:30:00,87.86,88.029,87.801,87.993,5695499985.0
2006-09-27 10:00:00,87.943,88.009,87.897,87.926,5769799970.0
2006-09-27 10:30:00,87.916,87.978,87.82,87.872,5925199991.0
2006-09-27 11:00:00,87.873,87.908,87.742,87.851,5659400004.0
2006-09-27 11:30:00,87.849,87.928,87.791,87.868,6863599984.0
2006-09-27 12:00:00,87.857,88.081,87.796,88.06,5997599989.0
2006-09-27 12:30:00,88.067,88.1,87.975,88.037,5496800000.0
2006-09-27 13:00:00,88.024,88.061,87.942,87.974,5860999983.0
2006-09-27 13:30:00,87.967,88.035,87.915,87.974,6445999991.0
2006-09-27 14:00:00,87.983,88.039,87.938,87.991,5509099978.0
2006-09-27 14:30:00,87.925,88.021,87.749,87.796,5273399976.0
2006-09-27 15:00:00,87.812,87.844,87.735,87.772,6636799998.0
2006-09-27 15:30:00,87.777,87.932,87.673,87.87,5305399989.0
2006-09-27 16:00:00,87.846,88.052,87.84,87.993,6150699970.0
2006-09-27 16:30:00,87.991,88.107,87.955,88.013,5976199982.0
2006-09-27 17:00:00,87.995,88.058,87.952,88.01,5997399970.0
2006-09-27 17:30:00,88.012,88.084,87.979,88.054,5684500001.0
2006-09-27 18:00:00,88.039,88.2,87.959,88.11,46435999925.0
2006-09-27 18:30:00,88.084,88.125,88.019,88.09,29459099953.0
2006-09-27 19:00:00,88.073,88.13,88.03,88.076,18414399961.0
2006-09-27 19:30:00,88.049,88.111,88.006,88.047,18644999951.0
2006-09-27 20:00:00,88.058,88.133,87.974,88.11,18636399965.0
2006-09-27 20:30:00,88.111,88.212,88.083,88.164,25073599965.0
2006-09-27 21:00:00,88.185,88.195,88.076,88.121,20487799969.0
2006-09-27 21:30:00,88.135,88.193,88.085,88.16,11023699962.0
2006-09-27 22:00:00,88.155,88.281,88.151,88.198,10640399977.0
2006-09-27 22:30:00,88.201,88.228,88.088,88.096,9758399990.0
2006-09-27 23:00:00,88.172,88.205,88.029,88.106,5947999980.0
2006-09-27 23:30:00,88.119,88.22,88.045,88.158,5478999986.0
2006-09-28 00:00:00,88.198,88.198,88.05,88.084,6152099984.0
2006-09-28 00:30:00,88.093,88.171,88.047,88.125,5995100011.0
2006-09-28 01:00:00,88.149,88.192,88.089,88.122,6868599990.0
2006-09-28 01:30:00,88.113,88.215,88.056,88.15,5622999983.0
2006-09-28 02:00:00,88.169,88.186,88.103,88.147,6266099965.0
2006-09-28 02:30:00,88.143,88.176,88.051,88.161,5962199968.0
2006-09-28 03:00:00,88.158,88.17,88.086,88.132,5900099996.0
2006-09-28 03:30:00,88.123,88.213,88.1,88.195,6398699989.0
2006-09-28 04:00:00,88.191,88.218,88.134,88.181,5683399971.0
2006-09-28 04:30:00,88.188,88.203,88.081,88.124,6099899993.0
2006-09-28 05:00:00,88.108,88.149,88.034,88.065,5956499972.0
2006-09-28 05:30:00,88.068,88.152,88.021,88.124,5745099988.0
2006-09-28 06:00:00,88.114,88.174,88.075,88.129,6188899978.0
2006-09-28 06:30:00,88.117,88.154,88.024,88.113,5927999980.0
2006-09-28 07:00:00,88.117,88.184,88.063,88.156,5596999991.0
2006-09-28 07:30:00,88.13,88.188,88.077,88.144,5859899973.0
2006-09-28 08:00:00,88.143,88.192,88.08,88.176,5950699995.0
2006-09-28 08:30:00,88.195,88.252,88.094,88.117,5789299984.0
2006-09-28 09:00:00,88.077,88.21,88.067,88.188,5284499983.0
2006-09-28 09:30:00,88.171,88.219,88.003,88.042,5798899995.0
2006-09-28 10:00:00,88.051,88.182,87.993,88.135,5770799987.0
2006-09-28 10:30:00,88.135,88.145,87.993,88.054,6018400012.0
2006-09-28 11:00:00,88.047,88.069,87.867,87.96,5527899975.0
2006-09-28 11:30:00,87.934,88.134,87.912,88.082,6154099990.0
2006-09-28 12:00:00,88.07,88.215,88.016,88.037,5526799991.0
2006-09-28 12:30:00,88.014,88.198,87.98,88.08,5820399988.0
2006-09-28 13:00:00,88.047,88.154,88.037,88.087,6110199981.0
2006-09-28 13:30:00,88.073,88.192,88.047,88.158,6477499988.0
2006-09-28 14:00:00,88.179,88.242,88.123,88.15,5276799989.0
2006-09-28 14:30:00,88.128,88.198,88.073,88.105,5349299993.0
2006-09-28 15:00:00,88.114,88.238,88.09,88.204,6863999989.0
2006-09-28 15:30:00,88.183,88.209,88.12,88.171,5725900005.0
2006-09-28 16:00:00,88.156,88.192,88.076,88.154,5384899998.0
2006-09-28 16:30:00,88.131,88.17,87.964,88.048,5887499971.0
2006-09-28 17:00:00,88.065,88.232,88.056,88.198,5275299990.0
2006-09-28 17:30:00,88.168,88.263,88.09,88.177,5992199994.0
2006-09-28 18:00:00,88.175,88.29,88.058,88.11,44733199918.0
2006-09-28 18:30:00,88.099,88.205,88.099,88.167,29182099947.0
2006-09-28 19:00:00,88.159,88.213,88.078,88.107,19156599978.0
2006-09-28 19:30:00,88.123,88.199,88.102,88.167,18329799976.0
2006-09-28 20:00:00,88.17,88.195,88.083,88.094,18919399958.0
2006-09-28 20:30:00,88.111,88.174,88.007,88.156,26182499891.0
2006-09-28 21:00:00,88.162,88.191,88.1,88.138,20653799949.0
2006-09-28 21:30:00,88.152,88.169,88.07,88.115,10779699986.0
2006-09-28 22:00:00,88.105,88.214,88.059,88.176,10708799970.0
2006-09-28 22:30:00,88.191,88.229,88.034,88.045,9462300025.0
2006-09-28 23:00:00,88.11,88.162,88.041,88.073,5580099976.0
2006-09-28 23:30:00,88.068,88.139,87.975,88.115,5982499985.0
2006-09-29 00:00:00,88.094,88.156,88.049,88.151,6348299999.0
2006-09-29 00:30:00,88.11,88.151,88.001,88.065,5797399979.0
2006-09-29 01:00:00,88.104,88.142,88.017,88.046,5595599972.0
2006-09-29 01:30:00,88.034,88.172,88.034,88.095,6223299978.0
2006-09-29 02:00:00,88.084,88.103,88.014,88.049,6441799977.0
2006-09-29 02:30:00,88.055,88.071,87.797,87.823,6158299983.0
2006-09-29 03:00:00,87.825,87.973,87.729,87.939,5888299975.0
2006-09-29 03:30:00,87.956,88.061,87.914,88.043,5955399981.0
2006-09-29 04:00:00,88.047,88.12,87.988,88.002,5550000003.0
2006-09-29 04:30:00,88.014,88.081,88.005,88.019,5479399983.0
2006-09-29 05:00:00,88.038,88.082,87.974,88.002,6138299987.0
2006-09-29 05:30:00,88.005,88.045,87.973,88.005,5968699980.0
2006-09-29 06:00:00,87.991,88.057,87.95,87.973,5780899992.0
2006-09-29 06:30:00,87.96,88.064,87.945,88.054,5856000017.0
2006-09-29 07:00:00,88.053,88.161,87.973,88.131,5465799973.0
2006-09-29 07:30:00,88.132,88.158,88.067,88.124,5932399998.0
2006-09-29 08:00:00,88.121,88.17,88.033,88.17,5834099981.0
2006-09-29 08:30:00,88.171,88.239,88.04,88.202,5753899985.0
2006-09-29 09:00:00,88.174,88.258,88.114,88.189,5427700010.0
2006-09-29 09:30:00,88.17,88.189,88.007,88.061,5974199984.0
2006-09-29 10:00:00,88.045,88.071,87.896,87.953,5469199985.0
2006-09-29 10:30:00,87.965,88.01,87.885,87.978,5548799991.0
2006-09-29 11:00:00,87.975,87.989,87.83,87.938,5516399988.0
2006-09-29 11:30:00,87.917,87.996,87.825,87.835,6303399997.0
2006-09-29 12:00:00,87.838,87.939,87.824,87.878,6081100004.0
2006-09-29 12:30:00,87.872,88.008,87.737,87.888,5037900001.0
2006-09-29 13:00:00,87.89,87.937,87.787,87.831,6218099978.0
2006-09-29 13:30:00,87.806,87.863,87.777,87.833,6171899990.0
2006-09-29 14:00:00,87.832,87.898,87.661,87.662,5693899996.0
2006-09-29 14:30:00,87.756,87.843,87.713,87.817,5687199988.0
2006-09-29 15:00:00,87.802,87.832,87.714,87.814,5864799989.0
2006-09-29 15:30:00,87.813,87.948,87.754,87.926,5806199981.0
2006-09-29 16:00:00,87.893,87.944,87.778,87.897,6074200003.0
2006-09-29 16:30:00,87.875,88.156,87.853,88.043,5766199996.0
2006-09-29 17:00:00,88.063,88.098,87.927,87.95,5680799993.0
2006-09-29 17:30:00,87.912,88.023,87.912,87.984,5877200000.0
2006-09-29 18:00:00,87.973,88.2,87.941,88.114,46909099884.0
2006-09-29 18:30:00,88.101,88.162,88.025,88.049,28720199957.0
2006-09-29 19:00:00,88.063,88.091,87.947,87.99,19266499970.0
2006-09-29 19:30:00,88.008,88.131,87.969,88.076,17873799965.0
2006-09-29 20:00:00,88.062,88.093,87.954,88.002,18913799970.0
2006-09-29 20:30:00,88.018,88.091,87.971,87.979,25260099928.0
2006-09-29 21:00:00,88.009,88.059,87.933,87.985,20850499912.0
2006-09-29 21:30:00,87.977,88.052,87.946,87.99,10696799978.0
2006-09-29 22:00:00,87.976,88.099,87.939,88.011,10535599990.0
2006-09-29 22:30:00,88.027,88.109,88.001,88.045,9592400001.0
2006-09-29 23:00:00,88.15,88.23,88.08,88.15,5570099946.0
2006-09-29 23:30:00,88.18,88.19,88.05,88.09,4332299958.0
2006-10-01 23:00:00,88.058,88.058,87.891,87.945,5706900006.0
2006-10-01 23:30:00,87.925,88.012,87.866,87.947,5917499985.0
2006-10-02 00:00:00,87.968,88.004,87.916,87.944,5453000007.0
2006-10-02 00:30:00,87.957,87.962,87.871,87.942,6051199992.0
2006-10-02 01:00:00,87.951,88.023,87.908,87.973,5714799988.0
2006-10-02 01:30:00,87.95,88.014,87.859,87.981,5492699980.0
2006-10-02 02:00:00,87.963,88.12,87.939,87.973,6038599979.0
2006-10-02 02:30:00,88.011,88.088,87.921,88.062,5674299993.0
2006-10-02 03:00:00,88.091,88.133,88.012,88.072,6252799998.0
2006-10-02 03:30:00,88.079,88.16,88.042,88.064,6006699974.0
2006-10-02 04:00:00,88.061,88.102,87.98,88.024,6020399992.0
2006-10-02 04:30:00,88.027,88.081,87.984,88.005,6053099975.0
2006-10-02 05:00:00,88.019,88.048,87.965,88.013,6122500013.0
2006-10-02 05:30:00,88.038,88.067,87.996,88.049,5682499984.0
2006-10-02 06:00:00,88.033,88.087,88.006,88.044,6379799981.0
2006-10-02 06:30:00,88.026,88.093,88.021,88.063,5965699982.0
2006-10-02 07:00:00,88.08,88.112,88.012,88.078,6294700010.0
2006-10-02 07:30:00,88.084,88.183,88.065,88.128,5614000016.0
2006-10-02 08:00:00,88.155,88.193,88.04,88.11,5642099993.0
2006-10-02 08:30:00,88.087,88.126,88.041,88.083,5621299998.0
2006-10-02 09:00:00,88.097,88.139,88.034,88.107,6128799996.0
2006-10-02 09:30:00,88.111,88.115,88.007,88.045,5922299973.0
2006-10-02 10:00:00,88.025,88.055,87.955,87.974,6003599982.0
2006-10-02 10:30:00,87.97,88.021,87.924,87.99,5754699984.0
2006-10-02 11:00:00,87.978,87.993,87.899,87.972,5446299975.0
2006-10-02 11:30:00,87.959,88.083,87.899,88.037,5726399986.0
2006-10-02 12:00:00,88.043,88.069,87.937,88.045,6018599993.0
2006-10-02 12:30:00,88.016,88.114,88.004,88.076,5976199964.0
2006-10-02 13:00:00,88.069,88.132,87.996,88.021,5761899988.0
2006-10-02 13:30:00,87.975,88.033,87.922,88.012,6426299983.0
2006-10-02 14:00:00,88.036,88.081,87.921,87.981,5619299987.0
2006-10-02 14:30:00,87.992,88.003,87.851,87.88,5511199992.0
2006-10-02 15:00:00,87.897,87.928,87.796,87.898,6381599994.0
2006-10-02 15:30:00,87.878,88.052,87.87,88.002,5165299995.0
2006-10-02 16:00:00,87.975,88.083,87.919,88.04,5786399984.0
2006-10-02 16:30:00,88.026,88.1,87.945,87.947,5885199991.0
2006-10-02 17:00:00,87.958,87.979,87.829,87.891,5862699974.0
2006-10-02 17:30:00,87.887,88.047,87.869,88.043,5670599985.0
2006-10-02 18:00:00,88.027,88.097,87.97,88.045,33724300002.0
2006-10-02 18:30:00,88.027,88.089,87.979,88.02,29916799901.0
2006-10-02 19:00:00,88.036,88.047,87.933,87.991,19053999987.0
2006-10-02 19:30:00,87.994,88.066,87.957,88.035,18368499988.0
2006-10-02 20:00:00,88.027,88.069,87.921,87.958,20040999982.0
2006-10-02 20:30:00,87.983,88.055,87.946,88.005,25431399962.0
2006-10-02 21:00:00,88.007,88.055,87.96,88.029,20700299968.0
2006-10-02 21:30:00,87.996,88.052,87.944,87.981,11551299971.0
2006-10-02 22:00:00,87.995,88.055,87.94,88.005,10514399976.0
2006-10-02 22:30:00,87.996,88.081,87.94,88.005,9651199970.0
2006-10-02 23:00:00,88.039,88.085,87.954,88.017,6008899991.0
2006-10-02 23:30:00,87.984,88.056,87.959,88.006,6517699993.0
2006-10-03 00:00:00,88.033,88.057,87.959,88.014,6008499980.0
2006-10-03 00:30:00,88.017,88.032,87.942,87.992,5963699976.0
2006-10-03 01:00:00,87.983,88.027,87.938,87.997,6004999990.0
2006-10-03 01:30:00,87.98,88.02,87.831,87.876,6291599974.0
2006-10-03 02:00:00,87.877,87.955,87.795,87.927,5973699963.0
2006-10-03 02:30:00,87.93,87.974,87.832,87.931,5935299979.0
2006-10-03 03:00:00,87.966,87.981,87.822,87.849,5725399989.0
2006-10-03 03:30:00,87.82,87.993,87.735,87.979,5735299982.0
2006-10-03 04:00:00,87.985,87.995,87.868,87.883,5497700008.0
2006-10-03 04:30:00,87.921,87.969,87.873,87.929,5797399988.0
2006-10-03 05:00:00,87.933,88.016,87.879,87.98,6363999985.0
2006-10-03 05:30:00,87.968,87.98,87.892,87.966,5246700009.0
2006-10-03 06:00:00,87.974,88.009,87.904,87.952,5666699995.0
2006-10-03 06:30:00,87.947,87.957,87.879,87.938,5877900002.0
2006-10-03 07:00:00,87.922,87.965,87.88,87.926,5699499993.0
2006-10-03 07:30:00,87.933,87.987,87.864,87.94,5884199967.0
2006-10-03 08:00:00,87.93,87.957,87.859,87.942,5763199989.0
2006-10-03 08:30:00,87.949,87.975,87.884,87.942,5740899995.0
2006-10-03 09:00:00,87.924,87.992,87.849,87.874,5214800011.0
2006-10-03 09:30:00,87.873,87.898,87.777,87.814,5574799990.0
2006-10-03 10:00:00,87.807,87.844,87.751,87.802,5432600008.0
2006-10-03 10:30:00,87.811,87.857,87.752,87.823,5724699993.0
2006-10-03 11:00:00,87.827,87.954,87.783,87.831,5657299977.0
2006-10-03 11:30:00,87.839,87.987,87.799,87.912,6240499985.0
2006-10-03 12:00:00,87.923,87.945,87.858,87.888,5574499968.0
2006-10-03 12:30:00,87.881,88.007,87.871,87.898,6066699982.0
2006-10-03 13:00:00,87.882,87.951,87.81,87.866,5610299973.0
2006-10-03 13:30:00,87.858,87.921,87.768,87.8,5768200000.0
2006-10-03 14:00:00,87.783,87.936,87.765,87.855,6018199992.0
2006-10-03 14:30:00,87.851,87.894,87.78,87.83,5310899982.0
2006-10-03 15:00:00,87.791,87.847,87.724,87.783,5947899993.0
2006-10-03 15:30:00,87.767,87.814,87.665,87.739,5326499989.0
2006-10-03 16:00:00,87.752,87.793,87.629,87.665,5587500002.0
2006-10-03 16:30:00,87.675,87.755,87.65,87.755,5580999992.0
2006-10-03 17:00:00,87.757,87.771,87.578,87.655,5348799987.0
2006-10-03 17:30:00,87.639,87.687,87.6,87.644,6245899995.0
2006-10-03 18:00:00,87.645,87.714,87.597,87.668,42006399941.0
2006-10-03 18:30:00,87.665,87.74,87.634,87.718,29378399953.0
2006-10-03 19:00:00,87.713,87.742,87.52,87.6,18608299983.0
2006-10-03 19:30:00,87.597,87.647,87.54,87.625,18300499943.0
2006-10-03 20:00:00,87.627,87.652,87.548,87.565,19367599974.0
2006-10-03 20:30:00,87.585,87.625,87.54,87.59,25126999929.0
2006-10-03 21:00:00,87.615,87.634,87.522,87.559,20989499975.0
2006-10-03 21:30:00,87.549,87.589,87.508,87.525,10363399978.0
2006-10-03 22:00:00,87.536,87.571,87.486,87.542,10983300006.0
2006-10-03 22:30:00,87.558,87.632,87.529,87.533,9387400008.0
2006-10-03 23:00:00,87.605,87.636,87.509,87.552,5877599981.0
2006-10-03 23:30:00,87.568,87.643,87.522,87.62,5715500012.0
2006-10-04 00:00:00,87.621,87.741,87.583,87.723,6145899984.0
2006-10-04 00:30:00,87.747,87.809,87.659,87.695,5834799995.0
2006-10-04 01:00:00,87.669,87.741,87.626,87.735,5803899990.0
2006-10-04 01:30:00,87.737,87.794,87.68,87.728,5785599978.0
2006-10-04 02:00:00,87.738,87.762,87.664,87.681,5966599981.0
2006-10-04 02:30:00,87.709,87.784,87.679,87.684,5717399975.0
2006-10-04 03:00:00,87.671,87.726,87.59,87.655,5917999973.0
2006-10-04 03:30:00,87.682,87.765,87.572,87.674,6343799989.0
2006-10-04 04:00:00,87.668,87.696,87.581,87.632,5530499988.0
2006-10-04 04:30:00,87.645,87.686,87.592,87.646,5645999984.0
2006-10-04 05:00:00,87.675,87.756,87.583,87.721,5949300004.0
2006-10-04 05:30:00,87.722,87.749,87.663,87.742,5643499998.0
2006-10-04 06:00:00,87.7,87.758,87.688,87.701,6292600010.0
2006-10-04 06:30:00,87.736,87.771,87.698,87.767,6139999995.0
2006-10-04 07:00:00,87.742,87.847,87.683,87.749,5913799989.0
2006-10-04 07:30:00,87.767,87.826,87.713,87.735,5842299988.0
2006-10-04 08:00:00,87.767,87.873,87.727,87.822,5411599994.0
2006-10-04 08:30:00,87.807,87.904,87.77,87.79,5533799986.0
2006-10-04 09:00:00,87.789,87.834,87.711,87.75,5896699986.0
2006-10-04 09:30:00,87.745,87.765,87.601,87.609,5409599994.0
2006-10-04 10:00:00,87.593,87.677,87.583,87.651,5283299982.0
2006-10-04 10:30:00,87.64,87.69,87.56,87.659,6252899996.0
2006-10-04 11:00:00,87.653,87.745,87.587,87.704,5489499964.0
2006-10-04 11:30:00,87.722,87.723,87.567,87.664,5940399985.0
2006-10-04 12:00:00,87.66,87.711,87.59,87.614,5866599989.0
2006-10-04 12:30:00,87.602,87.724,87.564,87.7,5929399987.0
2006-10-04 13:00:00,87.683,87.826,87.667,87.797,5937799990.0
2006-10-04 13:30:00,87.771,87.866,87.732,87.827,6350199987.0
2006-10-04 14:00:00,87.815,87.856,87.743,87.846,5520599988.0
2006-10-04 14:30:00,87.822,87.87,87.771,87.87,5563399986.0
2006-10-04 15:00:00,87.83,87.857,87.738,87.834,6382299991.0
2006-10-04 15:30:00,87.804,87.843,87.751,87.788,5991099996.0
2006-10-04 16:00:00,87.787,87.847,87.647,87.811,5805999996.0
2006-10-04 16:30:00,87.817,87.909,87.683,87.725,5716799988.0
2006-10-04 17:00:00,87.71,87.787,87.628,87.76,5853699974.0
2006-10-04 17:30:00,87.75,87.769,87.657,87.728,5612099996.0
2006-10-04 18:00:00,87.718,87.845,87.683,87.792,35182099939.0
2006-10-04 18:30:00,87.77,87.817,87.705,87.806,29989799934.0
2006-10-04 19:00:00,87.813,87.904,87.757,87.858,18531399952.0
2006-10-04 19:30:00,87.842,87.873,87.78,87.86,18355799938.0
2006-10-04 20:00:00,87.843,87.939,87.787,87.897,19366299979.0
2006-10-04 20:30:00,87.903,87.959,87.846,87.927,24976199967.0
2006-10-04 21:00:00,87.925,87.951,87.835,87.928,20240899994.0
2006-10-04 21:30:00,87.904,87.946,87.852,87.899,10916299965.0
2006-10-04 22:00:00,87.93,87.961,87.85,87.904,11247599979.0
2006-10-04 22:30:00,87.899,87.962,87.799,87.87,9308199989.0
2006-10-04 23:00:00,87.871,87.927,87.765,87.846,6143499980.0
2006-10-04 23:30:00,87.863,87.896,87.766,87.795,5949699978.0
2006-10-05 00:00:00,87.786,87.846,87.757,87.825,6400399982.0
2006-10-05 00:30:00,87.826,87.855,87.757,87.801,5882499981.0
2006-10-05 01:00:00,87.826,87.911,87.742,87.875,6048799977.0
2006-10-05 01:30:00,87.885,87.916,87.752,87.813,5646699989.0
2006-10-05 02:00:00,87.815,87.85,87.693,87.73,5864699963.0
2006-10-05 02:30:00,87.737,87.78,87.672,87.701,6131799970.0
2006-10-05 03:00:00,87.668,87.745,87.653,87.709,5736899989.0
2006-10-05 03:30:00,87.721,87.821,87.634,87.701,5696300010.0
2006-10-05 04:00:00,87.727,87.752,87.669,87.69,5156999972.0
2006-10-05 04:30:00,87.678,87.786,87.661,87.683,5798599975.0
2006-10-05 05:00:00,87.699,87.732,87.641,87.716,5743199983.0
2006-10-05 05:30:00,87.705,87.744,87.649,87.716,5495600002.0
2006-10-05 06:00:00,87.697,87.776,87.678,87.731,5516599992.0
2006-10-05 06:30:00,87.745,87.803,87.699,87.748,5999200008.0
2006-10-05 07:00:00,87.796,87.802,87.647,87.704,5941500007.0
2006-10-05 07:30:00,87.708,87.723,87.59,87.684,6109099977.0
2006-10-05 08:00:00,87.701,87.771,87.658,87.716,5713899994.0
2006-10-05 08:30:00,87.717,87.806,87.698,87.775,5976099999.0
2006-10-05 09:00:00,87.735,87.897,87.735,87.864,5817199991.0
2006-10-05 09:30:00,87.852,87.894,87.777,87.889,5372199997.0
2006-10-05 10:00:00,87.864,87.932,87.79,87.817,5778299994.0
2006-10-05 10:30:00,87.799,87.873,87.749,87.815,6296800003.0
2006-10-05 11:00:00,87.807,87.85,87.728,87.782,5836199997.0
2006-10-05 11:30:00,87.788,87.831,87.7,87.758,6297699999.0
2006-10-05 12:00:00,87.774,87.847,87.7,87.759,6056999999.0
2006-10-05 12:30:00,87.793,87.844,87.735,87.798,6124499997.0
2006-10-05 13:00:00,87.789,87.872,87.727,87.773,6114699983.0
2006-10-05 13:30:00,87.746,87.843,87.706,87.803,5798600005.0
2006-10-05 14:00:00,87.825,87.834,87.686,87.693,5370599985.0
2006-10-05 14:30:00,87.696,87.782,87.639,87.664,5112899991.0
2006-10-05 15:00:00,87.638,87.737,87.608,87.72,6221499979.0
2006-10-05 15:30:00,87.72,87.729,87.568,87.613,6031699989.0
2006-10-05 16:00:00,87.613,87.671,87.549,87.604,5447099979.0
2006-10-05 16:30:00,87.603,87.742,87.593,87.731,5544599993.0
2006-10-05 17:00:00,87.722,87.74,87.577,87.636,5748499966.0
2006-10-05 17:30:00,87.629,87.673,87.55,87.633,5640200007.0
2006-10-05 18:00:00,87.582,87.682,87.563,87.607,36862899901.0
2006-10-05 18:30:00,87.637,87.69,87.591,87.655,28776499928.0
2006-10-05 19:00:00,87.618,87.662,87.563,87.651,18841599950.0
2006-10-05 19:30:00,87.622,87.741,87.585,87.705,18389899942.0
2006-10-05 20:00:00,87.678,87.706,87.593,87.661,18976199942.0
2006-10-05 20:30:00,87.685,87.794,87.639,87.783,25441099939.0
2006-10-05 21:00:00,87.788,87.788,87.668,87.725,21709299973.0
2006-10-05 21:30:00,87.714,87.759,87.653,87.743,10487500004.0
2006-10-05 22:00:00,87.725,87.8,87.673,87.724,10790899957.0
2006-10-05 22:30:00,87.734,87.825,87.684,87.759,9493499992.0
2006-10-05 23:00:00,87.799,87.839,87.696,87.773,6180099987.0
2006-10-05 23:30:00,87.785,87.831,87.693,87.747,5628599991.0
2006-10-06 00:00:00,87.758,87.788,87.713,87.736,6292599982.0
2006-10-06 00:30:00,87.776,87.864,87.775,87.831,6528699988.0
2006-10-06 01:00:00,87.86,87.87,87.763,87.783,6355199993.0
2006-10-06 01:30:00,87.81,87.822,87.706,87.754,6013500005.0
2006-10-06 02:00:00,87.754,87.865,87.745,87.785,6421699973.0
2006-10-06 02:30:00,87.809,87.882,87.727,87.827,5624700002.0
2006-10-06 03:00:00,87.821,87.928,87.802,87.879,6088499995.0
2006-10-06 03:30:00,87.898,87.941,87.837,87.941,6390200004.0
2006-10-06 04:00:00,87.924,87.952,87.859,87.895,5927599991.0
2006-10-06 04:30:00,87.922,88.017,87.872,88.002,5912400009.0
2006-10-06 05:00:00,87.981,88.077,87.962,88.058,5789299984.0
2006-10-06 05:30:00,88.075,88.092,88.005,88.025,5588899993.0
2006-10-06 06:00:00,88.05,88.101,88.0,88.032,5868199999.0
2006-10-06 06:30:00,88.005,88.048,87.955,88.041,5894499984.0
2006-10-06 07:00:00,88.003,88.047,87.961,88.006,5932899966.0
2006-10-06 07:30:00,88.004,88.044,87.847,87.86,5901899991.0
2006-10-06 08:00:00,87.878,87.944,87.827,87.918,5700800000.0
2006-10-06 08:30:00,87.89,87.992,87.86,87.983,5793299977.0
2006-10-06 09:00:00,87.95,87.983,87.882,87.942,5461199997.0
2006-10-06 09:30:00,87.949,87.961,87.865,87.89,6126299984.0
2006-10-06 10:00:00,87.875,88.03,87.87,87.971,6040499991.0
2006-10-06 10:30:00,87.969,88.017,87.898,87.948,6374800003.0
2006-10-06 11:00:00,87.97,87.988,87.876,87.974,5807999988.0
2006-10-06 11:30:00,87.962,88.035,87.923,87.966,6069299977.0
2006-10-06 12:00:00,87.96,88.081,87.91,88.052,5503799990.0
2006-10-06 12:30:00,88.069,88.073,87.938,88.045,6190899987.0
2006-10-06 13:00:00,88.031,88.098,87.988,88.017,6303899975.0
2006-10-06 13:30:00,88.0,88.067,87.947,88.005,5760299977.0
2006-10-06 14:00:00,88.017,88.091,87.952,87.971,5324899995.0
2006-10-06 14:30:00,87.971,88.2,87.886,88.183,5975299977.0
2006-10-06 15:00:00,88.162,88.206,88.05,88.166,6051299989.0
2006-10-06 15:30:00,88.15,88.216,88.052,88.216,5578999984.0
2006-10-06 16:00:00,88.209,88.29,88.154,88.282,5892499980.0
2006-10-06 16:30:00,88.268,88.327,88.22,88.302,5913700008.0
2006-10-06 17:00:00,88.305,88.355,88.219,88.341,5938299993.0
2006-10-06 17:30:00,88.336,88.391,88.253,88.337,5419000003.0
2006-10-06 18:00:00,88.279,88.341,88.209,88.302,38895399922.0
2006-10-06 18:30:00,88.276,88.341,88.198,88.244,28900199904.0
2006-10-06 19:00:00,88.234,88.319,88.224,88.292,18843899984.0
2006-10-06 19:30:00,88.285,88.375,88.241,88.268,17636499980.0
2006-10-06 20:00:00,88.287,88.327,88.226,88.272,18984199951.0
2006-10-06 20:30:00,88.287,88.365,88.247,88.332,25317599915.0
2006-10-06 21:00:00,88.303,88.375,88.252,88.32,21120999963.0
2006-10-06 21:30:00,88.319,88.374,88.284,88.317,10874899973.0
2006-10-06 22:00:00,88.335,88.382,88.286,88.322,10739999989.0
2006-10-06 22:30:00,88.326,88.374,88.243,88.3,9632899966.0
2006-10-08 23:00:00,88.287,88.368,88.216,88.339,5881799981.0
2006-10-08 23:30:00,88.333,88.377,88.239,88.287,5586999969.0
2006-10-09 00:00:00,88.303,88.371,88.269,88.3,6267499975.0
2006-10-09 00:30:00,88.318,88.355,88.259,88.336,6069799982.0
2006-10-09 01:00:00,88.336,88.352,88.27,88.277,6269899987.0
2006-10-09 01:30:00,88.279,88.331,88.224,88.254,5527599982.0
2006-10-09 02:00:00,88.275,88.292,88.19,88.212,6102699973.0
2006-10-09 02:30:00,88.219,88.237,88.135,88.214,5942599989.0
2006-10-09 03:00:00,88.172,88.247,88.118,88.179,5707799992.0
2006-10-09 03:30:00,88.177,88.212,88.079,88.192,6160599977.0
2006-10-09 04:00:00,88.196,88.28,88.147,88.217,6037699996.0
2006-10-09 04:30:00,88.212,88.372,88.188,88.285,5668399991.0
2006-10-09 05:00:00,88.283,88.396,88.261,88.338,5914000001.0
2006-10-09 05:30:00,88.348,88.406,88.307,88.358,5916499992.0
2006-10-09 06:00:00,88.353,88.41,88.324,88.364,5808100001.0
2006-10-09 06:30:00,88.372,88.466,88.357,88.445,5878399992.0
2006-10-09 07:00:00,88.418,88.485,88.385,88.458,6049399984.0
2006-10-09 07:30:00,88.456,88.602,88.363,88.575,5658399994.0
2006-10-09 08:00:00,88.548,88.635,88.533,88.564,5775700004.0
2006-10-09 08:30:00,88.549,88.583,88.472,88.555,5481399987.0
2006-10-09 09:00:00,88.574,88.625,88.484,88.522,6162499987.0
2006-10-09 09:30:00,88.509,88.627,88.506,88.58,5805299981.0
2006-10-09 10:00:00,88.558,88.629,88.536,88.585,5763399999.0
2006-10-09 10:30:00,88.605,88.68,88.582,88.616,5966999990.0
2006-10-09 11:00:00,88.626,88.649,88.528,88.582,5554499970.0
2006-10-09 11:30:00,88.601,88.644,88.558,88.611,6450999979.0
2006-10-09 12:00:00,88.604,88.647,88.543,88.634,6030799984.0
2006-10-09 12:30:00,88.618,88.642,88.557,88.601,6202099999.0
2006-10-09 13:00:00,88.615,88.626,88.534,88.577,5797999997.0
2006-10-09 13:30:00,88.566,88.633,88.524,88.57,6200399979.0
2006-10-09 14:00:00,88.56,88.693,88.56,88.678,5873599996.0
2006-10-09 14:30:00,88.672,88.719,88.613,88.703,5662099975.0
2006-10-09 15:00:00,88.697,88.733,88.627,88.719,5869099988.0
2006-10-09 15:30:00,88.681,88.703,88.556,88.673,6320199997.0
2006-10-09 16:00:00,88.677,88.755,88.637,88.698,5950399993.0
2006-10-09 16:30:00,88.71,88.727,88.578,88.582,5943699974.0
2006-10-09 17:00:00,88.58,88.652,88.518,88.558,5957499999.0
2006-10-09 17:30:00,88.558,88.62,88.511,88.545,5711699999.0
2006-10-09 18:00:00,88.488,88.612,88.488,88.591,38908999943.0
2006-10-09 18:30:00,88.577,88.651,88.531,88.623,29396699919.0
2006-10-09 19:00:00,88.623,88.699,88.564,88.69,18503099953.0
2006-10-09 19:30:00,88.67,88.711,88.594,88.65,18107999972.0
2006-10-09 20:00:00,88.643,88.695,88.598,88.602,19636999984.0
2006-10-09 20:30:00,88.607,88.676,88.551,88.611,24811699934.0
2006-10-09 21:00:00,88.607,88.661,88.565,88.626,20864099946.0
2006-10-09 21:30:00,88.622,88.655,88.567,88.62,11509399960.0
2006-10-09 22:00:00,88.634,88.658,88.551,88.614,11081499974.0
2006-10-09 22:30:00,88.588,88.626,88.502,88.572,9675499994.0
2006-10-09 23:00:00,88.595,88.659,88.56,88.612,5842500000.0
2006-10-09 23:30:00,88.619,88.644,88.532,88.599,5799299998.0
2006-10-10 00:00:00,88.591,88.64,88.534,88.535,5774199980.0
2006-10-10 00:30:00,88.571,88.606,88.464,88.528,5303399999.0
2006-10-10 01:00:00,88.536,88.657,88.472,88.636,5434899984.0
2006-10-10 01:30:00,88.626,88.65,88.505,88.521,5622499984.0
2006-10-10 02:00:00,88.505,88.628,88.487,88.555,6354999987.0
2006-10-10 02:30:00,88.563,88.577,88.492,88.511,5911399999.0
2006-10-10 03:00:00,88.53,88.598,88.481,88.551,5693699986.0
2006-10-10 03:30:00,88.583,88.671,88.537,88.653,5774099971.0
2006-10-10 04:00:00,88.66,88.703,88.613,88.669,5310299996.0
2006-10-10 04:30:00,88.709,88.785,88.637,88.777,6241600013.0
2006-10-10 05:00:00,88.768,88.792,88.685,88.72,5796799998.0
2006-10-10 05:30:00,88.72,88.788,88.657,88.78,6032900016.0
2006-10-10 06:00:00,88.777,88.796,88.632,88.637,5967399988.0
2006-10-10 06:30:00,88.658,88.699,88.598,88.665,5759400003.0
2006-10-10 07:00:00,88.697,88.741,88.599,88.641,5806300002.0
2006-10-10 07:30:00,88.637,88.731,88.605,88.68,5995099998.0
2006-10-10 08:00:00,88.705,88.725,88.597,88.648,5685499989.0
2006-10-10 08:30:00,88.64,88.779,88.565,88.6,6356599990.0
2006-10-10 09:00:00,88.623,88.755,88.589,88.717,5982499995.0
2006-10-10 09:30:00,88.706,88.795,88.634,88.771,5577899986.0
2006-10-10 10:00:00,88.777,88.859,88.75,88.858,5742800008.0
2006-10-10 10:30:00,88.846,88.975,88.764,88.913,6673699991.0
2006-10-10 11:00:00,88.9,88.948,88.834,88.928,5919699994.0
2006-10-10 11:30:00,88.93,88.938,88.823,88.841,6018299976.0
2006-10-10 12:00:00,88.814,88.946,88.785,88.91,5808499991.0
2006-10-10 12:30:00,88.93,88.951,88.83,88.885,5438099988.0
2006-10-10 13:00:00,88.872,88.966,88.83,88.856,5799400008.0
2006-10-10 13:30:00,88.838,88.951,88.838,88.91,5975599991.0
2006-10-10 14:00:00,88.887,88.963,88.863,88.906,5601399979.0
2006-10-10 14:30:00,88.897,88.959,88.86,88.909,5673099980.0
2006-10-10 15:00:00,88.924,88.969,88.827,88.936,6028199981.0
2006-10-10 15:30:00,88.91,88.972,88.847,88.883,5940400000.0
2006-10-10 16:00:00,88.88,88.991,88.846,88.935,5685599996.0
2006-10-10 16:30:00,88.924,89.055,88.891,88.923,6049999985.0
2006-10-10 17:00:00,88.918,89.033,88.893,88.997,6279499973.0
2006-10-10 17:30:00,89.013,89.038,88.942,89.035,5657099980.0
2006-10-10 18:00:00,89.012,89.082,88.963,89.072,35111299925.0
2006-10-10 18:30:00,89.039,89.105,89.032,89.079,29654299947.0
2006-10-10 19:00:00,89.075,89.151,89.001,89.052,19337900003.0
2006-10-10 19:30:00,89.05,89.05,88.958,88.994,18998699938.0
2006-10-10 20:00:00,88.995,89.038,88.937,89.01,19307699954.0
2006-10-10 20:30:00,89.013,89.079,89.001,89.037,24501999966.0
2006-10-10 21:00:00,89.013,89.122,89.005,89.102,21147599938.0
2006-10-10 21:30:00,89.098,89.126,89.051,89.089,10632199982.0
2006-10-10 22:00:00,89.083,89.116,89.0,89.087,10495199993.0
2006-10-10 22:30:00,89.094,89.117,88.968,88.976,9294299984.0
2006-10-10 23:00:00,89.025,89.041,88.913,88.996,5966799976.0
2006-10-10 23:30:00,88.984,89.004,88.888,88.944,5866999987.0
2006-10-11 00:00:00,88.953,88.991,88.923,88.967,5914800004.0
2006-10-11 00:30:00,88.946,88.996,88.926,88.926,5928599972.0
2006-10-11 01:00:00,88.939,89.024,88.903,88.999,5781999990.0
2006-10-11 01:30:00,88.995,89.049,88.978,89.0,5884899990.0
2006-10-11 02:00:00,88.993,89.125,88.966,89.055,5857299985.0
2006-10-11 02:30:00,89.065,89.094,88.996,89.037,6129599991.0
2006-10-11 03:00:00,89.024,89.061,88.936,88.943,5592899986.0
2006-10-11 03:30:00,88.937,89.006,88.913,88.95,5878399999.0
2006-10-11 04:00:00,88.947,89.014,88.909,88.928,5633099991.0
2006-10-11 04:30:00,88.926,88.985,88.904,88.941,5758499991.0
2006-10-11 05:00:00,88.954,88.99,88.91,88.978,5962599975.0
2006-10-11 05:30:00,88.968,89.02,88.93,88.957,5664099980.0
2006-10-11 06:00:00,88.938,88.967,88.9,88.926,5995499986.0
2006-10-11 06:30:00,88.942,88.98,88.896,88.941,5372699997.0
2006-10-11 07:00:00,88.938,88.982,88.859,88.87,5145799989.0
2006-10-11 07:30:00,88.888,88.935,88.739,88.883,5528599998.0
2006-10-11 08:00:00,88.871,88.911,88.815,88.883,5621799992.0
2006-10-11 08:30:00,88.863,88.918,88.839,88.89,6266899975.0
2006-10-11 09:00:00,88.855,88.951,88.691,88.847,5476600006.0
2006-10-11 09:30:00,88.848,88.897,88.755,88.817,6237399977.0
2006-10-11 10:00:00,88.842,88.866,88.734,88.8,5998999988.0
2006-10-11 10:30:00,88.788,88.891,88.737,88.802,6357399968.0
2006-10-11 11:00:00,88.813,88.875,88.683,88.853,5629399981.0
2006-10-11 11:30:00,88.828,88.962,88.683,88.924,5967299991.0
2006-10-11 12:00:00,88.94,88.981,88.826,88.905,5935099975.0
2006-10-11 12:30:00,88.868,89.053,88.829,88.965,5645499994.0
2006-10-11 13:00:00,88.978,89.039,88.909,89.025,6133799985.0
2006-10-11 13:30:00,89.009,89.089,88.997,89.056,5910199983.0
2006-10-11 14:00:00,89.041,89.143,89.027,89.08,5698599997.0
2006-10-11 14:30:00,89.116,89.176,89.06,89.14,5706699984.0
2006-10-11 15:00:00,89.126,89.165,89.019,89.089,6054899993.0
2006-10-11 15:30:00,89.079,89.143,88.951,89.094,5876099998.0
2006-10-11 16:00:00,89.087,89.155,89.054,89.093,6002799996.0
2006-10-11 16:30:00,89.079,89.139,88.994,89.026,5957299985.0
2006-10-11 17:00:00,89.018,89.107,88.996,89.043,5712600002.0
2006-10-11 17:30:00,89.026,89.061,88.886,88.913,6217599998.0
2006-10-11 18:00:00,88.895,88.927,88.841,88.881,43794799949.0
2006-10-11 18:30:00,88.865,88.948,88.818,88.882,28315299953.0
2006-10-11 19:00:00,88.89,88.952,88.832,88.893,18571299969.0
2006-10-11 19:30:00,88.905,88.948,88.869,88.919,18273799946.0
2006-10-11 20:00:00,88.904,88.947,88.842,88.863,19251999965.0
2006-10-11 20:30:00,88.883,88.947,88.777,88.869,25045999939.0
2006-10-11 21:00:00,88.874,88.907,88.769,88.885,20806799973.0
2006-10-11 21:30:00,88.868,88.925,88.816,88.881,11552199974.0
2006-10-11 22:00:00,88.869,88.948,88.836,88.864,10602199972.0
2006-10-11 22:30:00,88.862,88.887,88.732,88.768,10093599968.0
2006-10-11 23:00:00,88.872,88.924,88.746,88.883,6119799974.0
2006-10-11 23:30:00,88.888,88.942,88.781,88.781,5943399978.0
2006-10-12 00:00:00,88.824,88.878,88.774,88.827,5764499985.0
2006-10-12 00:30:00,88.8,88.865,88.755,88.823,5749899979.0
2006-10-12 01:00:00,88.829,88.875,88.801,88.864,5812199995.0
2006-10-12 01:30:00,88.845,88.886,88.729,88.838,5993199977.0
2006-10-12 02:00:00,88.819,88.873,88.781,88.827,6175200000.0
2006-10-12 02:30:00,88.831,88.905,88.786,88.841,5853900001.0
2006-10-12 03:00:00,88.824,88.883,88.78,88.78,6022899990.0
2006-10-12 03:30:00,88.871,89.231,88.839,89.158,5770300000.0
2006-10-12 04:00:00,89.17,89.251,89.143,89.183,5765899978.0
2006-10-12 04:30:00,89.224,89.257,89.175,89.222,6063999982.0
2006-10-12 05:00:00,89.222,89.267,89.17,89.229,6084400005.0
2006-10-12 05:30:00,89.228,89.301,89.181,89.231,5962399985.0
2006-10-12 06:00:00,89.209,89.289,89.197,89.243,5917299971.0
2006-10-12 06:30:00,89.253,89.294,89.211,89.263,5595699993.0
2006-10-12 07:00:00,89.252,89.277,89.185,89.259,5866299995.0
2006-10-12 07:30:00,89.247,89.318,89.206,89.25,6045299983.0
2006-10-12 08:00:00,89.28,89.305,89.119,89.146,5663300006.0
2006-10-12 08:30:00,89.133,89.377,89.123,89.312,6047600000.0
2006-10-12 09:00:00,89.307,89.34,89.228,89.267,5361699999.0
2006-10-12 09:30:00,89.285,89.464,89.254,89.444,5426599997.0
2006-10-12 10:00:00,89.431,89.464,89.365,89.42,5738100000.0
2006-10-12 10:30:00,89.429,89.467,89.346,89.366,6681499991.0
2006-10-12 11:00:00,89.338,89.425,89.293,89.407,5745799981.0
2006-10-12 11:30:00,89.394,89.429,89.342,89.349,6300600002.0
2006-10-12 12:00:00,89.348,89.46,89.342,89.42,5650399993.0
2006-10-12 12:30:00,89.418,89.541,89.392,89.539,5614699983.0
2006-10-12 13:00:00,89.528,89.573,89.428,89.54,6374699964.0
2006-10-12 13:30:00,89.494,89.614,89.479,89.608,6152299994.0
2006-10-12 14:00:00,89.588,89.611,89.51,89.546,5644499993.0
2006-10-12 14:30:00,89.468,89.668,89.468,89.591,5467499974.0
2006-10-12 15:00:00,89.578,89.651,89.485,89.612,6059999974.0
2006-10-12 15:30:00,89.601,89.684,89.565,89.65,5465899980.0
2006-10-12 16:00:00,89.637,89.681,89.586,89.627,5636999975.0
2006-10-12 16:30:00,89.613,89.728,89.58,89.584,6380199985.0
2006-10-12 17:00:00,89.592,89.739,89.576,89.713,6193699984.0
2006-10-12 17:30:00,89.707,89.723,89.626,89.692,5671799985.0
2006-10-12 18:00:00,89.657,89.744,89.613,89.697,46112299896.0
2006-10-12 18:30:00,89.698,89.714,89.597,89.65,29357299946.0
2006-10-12 19:00:00,89.622,89.713,89.59,89.681,18964099965.0
2006-10-12 19:30:00,89.695,89.699,89.602,89.668,17756199983.0
2006-10-12 20:00:00,89.663,89.704,89.577,89.643,18402299975.0
2006-10-12 20:30:00,89.649,89.681,89.6,89.665,26199499962.0
2006-10-12 21:00:00,89.651,89.695,89.541,89.625,21390599956.0
2006-10-12 21:30:00,89.585,89.678,89.572,89.607,10989899960.0
2006-10-12 22:00:00,89.604,89.651,89.551,89.643,11091999957.0
2006-10-12 22:30:00,89.635,89.66,89.493,89.536,9683300002.0
2006-10-12 23:00:00,89.59,89.621,89.467,89.54,5857399995.0
2006-10-12 23:30:00,89.538,89.714,89.518,89.68,6037599974.0
2006-10-13 00:00:00,89.687,89.735,89.617,89.662,5723299975.0
2006-10-13 00:30:00,89.677,89.698,89.599,89.67,5448099984.0
2006-10-13 01:00:00,89.66,89.742,89.617,89.712,6184799984.0
2006-10-13 01:30:00,89.704,89.743,89.572,89.606,5968599971.0
2006-10-13 02:00:00,89.638,89.688,89.528,89.535,6123299989.0
2006-10-13 02:30:00,89.56,89.633,89.529,89.578,5963099969.0
2006-10-13 03:00:00,89.565,89.597,89.493,89.553,5539799983.0
2006-10-13 03:30:00,89.558,89.608,89.492,89.537,6156299983.0
2006-10-13 04:00:00,89.573,89.594,89.517,89.538,6199399974.0
2006-10-13 04:30:00,89.521,89.561,89.469,89.492,6112300003.0
2006-10-13 05:00:00,89.507,89.555,89.458,89.5,6072499992.0
2006-10-13 05:30:00,89.52,89.556,89.461,89.495,5600999974.0
2006-10-13 06:00:00,89.525,89.56,89.461,89.555,5845099988.0
2006-10-13 06:30:00,89.524,89.61,89.495,89.518,5807199994.0
2006-10-13 07:00:00,89.535,89.637,89.507,89.626,6327699978.0
2006-10-13 07:30:00,89.58,89.648,89.542,89.598,5562700000.0
2006-10-13 08:00:00,89.601,89.625,89.528,89.554,5784699993.0
2006-10-13 08:30:00,89.57,89.637,89.53,89.633,6058999992.0
2006-10-13 09:00:00,89.606,89.697,89.606,89.678,5591199992.0
2006-10-13 09:30:00,89.682,89.697,89.516,89.564,5956699991.0
2006-10-13 10:00:00,89.581,89.657,89.53,89.582,5484599989.0
2006-10-13 10:30:00,89.608,89.701,89.544,89.68,6170399993.0
2006-10-13 11:00:00,89.659,89.701,89.595,89.673,5912599998.0
2006-10-13 11:30:00,89.656,89.691,89.592,89.667,6201499984.0
2006-10-13 12:00:00,89.675,89.706,89.6,89.69,5941099987.0
2006-10-13 12:30:00,89.684,89.741,89.638,89.68,5920599992.0
2006-10-13 13:00:00,89.667,89.736,89.636,89.682,6226199994.0
2006-10-13 13:30:00,89.677,89.763,89.63,89.734,6630499977.0
2006-10-13 14:00:00,89.744,89.796,89.689,89.773,6255299967.0
2006-10-13 14:30:00,89.737,89.849,89.706,89.786,5258200000.0
2006-10-13 15:00:00,89.739,89.8,89.704,89.761,6267099974.0
2006-10-13 15:30:00,89.756,89.767,89.585,89.664,5554399996.0
2006-10-13 16:00:00,89.653,89.8,89.62,89.751,5587600005.0
2006-10-13 16:30:00,89.756,89.872,89.706,89.872,5798699995.0
2006-10-13 17:00:00,89.875,89.907,89.814,89.869,5981100008.0
2006-10-13 17:30:00,89.86,89.921,89.828,89.883,5641599983.0
2006-10-13 18:00:00,89.821,89.907,89.765,89.798,36458399950.0
2006-10-13 18:30:00,89.8,89.914,89.756,89.881,29120399926.0
2006-10-13 19:00:00,89.893,89.942,89.83,89.925,18614299958.0
2006-10-13 19:30:00,89.928,89.941,89.775,89.793,18713399921.0
2006-10-13 20:00:00,89.786,89.87,89.748,89.823,18747999948.0
2006-10-13 20:30:00,89.838,89.892,89.775,89.874,25626699944.0
2006-10-13 21:00:00,89.885,89.885,89.785,89.853,20424699951.0
2006-10-13 21:30:00,89.819,89.876,89.768,89.809,10973399962.0
2006-10-13 22:00:00,89.811,89.857,89.758,89.846,10651099971.0
2006-10-13 22:30:00,89.844,89.859,89.72,89.766,9431699980.0
2006-10-15 23:00:00,89.826,89.848,89.692,89.778,5987099993.0
2006-10-15 23:30:00,89.783,89.869,89.763,89.799,5927899981.0
2006-10-16 00:00:00,89.838,89.873,89.707,89.766,6117499971.0
2006-10-16 00:30:00,89.78,89.847,89.752,89.774,6230999996.0
2006-10-16 01:00:00,89.802,89.858,89.754,89.79,6125799967.0
2006-10-16 01:30:00,89.773,89.882,89.762,89.835,5842899972.0
2006-10-16 02:00:00,89.833,89.886,89.777,89.848,6222800004.0
2006-10-16 02:30:00,89.852,89.863,89.755,89.79,5966799980.0
2006-10-16 03:00:00,89.777,89.867,89.759,89.828,6028599980.0
2006-10-16 03:30:00,89.855,89.872,89.779,89.837,5786100000.0
2006-10-16 04:00:00,89.856,89.876,89.772,89.84,5483799967.0
2006-10-16 04:30:00,89.83,89.888,89.794,89.806,6008399992.0
2006-10-16 05:00:00,89.813,89.844,89.745,89.81,5932799992.0
2006-10-16 05:30:00,89.797,89.839,89.698,89.753,5404399994.0
2006-10-16 06:00:00,89.75,89.804,89.675,89.727,5911799983.0
2006-10-16 06:30:00,89.723,89.787,89.699,89.752,5939499988.0
2006-10-16 07:00:00,89.765,89.765,89.638,89.714,5485699972.0
2006-10-16 07:30:00,89.735,89.765,89.662,89.698,6151200001.0
2006-10-16 08:00:00,89.696,89.721,89.584,89.705,6239900002.0
2006-10-16 08:30:00,89.706,89.758,89.569,89.58,5261400003.0
2006-10-16 09:00:00,89.55,89.598,89.433,89.548,5743199983.0
2006-10-16 09:30:00,89.541,89.615,89.463,89.53,5642399978.0
2006-10-16 10:00:00,89.534,89.65,89.48,89.635,5555899965.0
2006-10-16 10:30:00,89.622,89.757,89.582,89.706,6409399975.0
2006-10-16 11:00:00,89.703,89.815,89.658,89.794,6123499986.0
2006-10-16 11:30:00,89.808,89.815,89.699,89.741,6528899993.0
2006-10-16 12:00:00,89.74,89.812,89.692,89.736,5805299990.0
2006-10-16 12:30:00,89.75,89.789,89.638,89.733,5970499973.0
2006-10-16 13:00:00,89.75,89.826,89.744,89.774,5737499974.0
2006-10-16 13:30:00,89.759,89.801,89.698,89.731,6265199997.0
2006-10-16 14:00:00,89.738,89.78,89.65,89.765,5466199992.0
2006-10-16 14:30:00,89.761,89.806,89.669,89.698,5970399994.0
2006-10-16 15:00:00,89.683,89.805,89.648,89.78,6587300012.0
2006-10-16 15:30:00,89.782,89.835,89.731,89.781,5888899992.0
2006-10-16 16:00:00,89.767,89.854,89.723,89.807,5687000011.0
2006-10-16 16:30:00,89.806,89.832,89.735,89.81,6059899997.0
2006-10-16 17:00:00,89.784,89.825,89.73,89.802,5995599992.0
2006-10-16 17:30:00,89.776,89.89,89.767,89.818,6189499996.0
2006-10-16 18:00:00,89.829,89.866,89.736,89.8,42604699889.0
2006-10-16 18:30:00,89.807,89.839,89.714,89.754,29243999925.0
2006-10-16 19:00:00,89.757,89.79,89.672,89.756,19056299946.0
2006-10-16 19:30:00,89.766,89.782,89.625,89.665,18767199951.0
2006-10-16 20:00:00,89.66,89.731,89.628,89.68,18818499940.0
2006-10-16 20:30:00,89.698,89.791,89.65,89.783,24809899967.0
2006-10-16 21:00:00,89.78,89.802,89.72,89.781,20236099983.0
2006-10-16 21:30:00,89.777,89.814,89.72,89.789,11194399947.0
2006-10-16 22:00:00,89.79,89.815,89.703,89.728,11279799971.0
2006-10-16 22:30:00,89.714,89.755,89.591,89.65,9103199965.0
2006-10-16 23:00:00,89.667,89.728,89.608,89.665,6090499995.0
2006-10-16 23:30:00,89.678,89.736,89.587,89.634,5643599984.0
2006-10-17 00:00:00,89.672,89.693,89.585,89.624,5915599989.0
2006-10-17 00:30:00,89.602,89.664,89.553,89.572,5450499991.0
2006-10-17 01:00:00,89.549,89.66,89.539,89.601,6002599983.0
2006-10-17 01:30:00,89.607,89.685,89.589,89.649,5672499989.0
2006-10-17 02:00:00,89.656,89.728,89.637,89.693,6236699974.0
2006-10-17 02:30:00,89.674,89.717,89.608,89.641,5936399994.0
2006-10-17 03:00:00,89.615,89.776,89.611,89.661,5999199985.0
2006-10-17 03:30:00,89.682,89.723,89.587,89.696,6095099986.0
2006-10-17 04:00:00,89.696,89.736,89.634,89.659,5860899994.0
2006-10-17 04:30:00,89.685,89.712,89.607,89.675,6148800006.0
2006-10-17 05:00:00,89.701,89.737,89.66,89.679,6266899989.0
2006-10-17 05:30:00,89.689,89.773,89.672,89.72,5877099985.0
2006-10-17 06:00:00,89.741,89.804,89.72,89.766,5922900002.0
2006-10-17 06:30:00,89.768,89.822,89.719,89.792,6257499993.0
2006-10-17 07:00:00,89.78,89.834,89.738,89.798,6082599989.0
2006-10-17 07:30:00,89.789,89.823,89.726,89.771,5983299997.0
2006-10-17 08:00:00,89.778,89.853,89.745,89.794,6048899997.0
2006-10-17 08:30:00,89.756,89.841,89.679,89.778,5716999990.0
2006-10-17 09:00:00,89.786,89.795,89.648,89.751,5317899970.0
2006-10-17 09:30:00,89.741,89.767,89.662,89.73,6086899971.0
2006-10-17 10:00:00,89.727,89.794,89.69,89.747,6073799978.0
2006-10-17 10:30:00,89.721,89.745,89.516,89.603,6484799980.0
2006-10-17 11:00:00,89.586,89.616,89.452,89.515,6132099987.0
2006-10-17 11:30:00,89.492,89.524,89.413,89.455,7165799992.0
2006-10-17 12:00:00,89.443,89.515,89.41,89.481,5711499997.0
2006-10-17 12:30:00,89.435,89.495,89.394,89.422,5934799981.0
2006-10-17 13:00:00,89.442,89.506,89.387,89.474,6418300000.0
2006-10-17 13:30:00,89.447,89.496,89.367,89.405,6323399961.0
2006-10-17 14:00:00,89.395,89.459,89.341,89.37,5897599991.0
2006-10-17 14:30:00,89.38,89.48,89.365,89.399,5465199997.0
2006-10-17 15:00:00,89.36,89.483,89.338,89.457,6425599990.0
2006-10-17 15:30:00,89.452,89.459,89.322,89.351,5740099992.0
2006-10-17 16:00:00,89.347,89.454,89.295,89.448,5574699975.0
2006-10-17 16:30:00,89.423,89.461,89.29,89.363,5938099997.0
2006-10-17 17:00:00,89.38,89.402,89.271,89.393,5600200005.0
2006-10-17 17:30:00,89.385,89.486,89.33,89.416,5593599999.0
2006-10-17 18:00:00,89.397,89.45,89.363,89.43,34736199935.0
2006-10-17 18:30:00,89.405,89.484,89.372,89.459,28874699925.0
2006-10-17 19:00:00,89.449,89.559,89.414,89.494,18891499989.0
2006-10-17 19:30:00,89.502,89.551,89.434,89.463,18788399958.0
2006-10-17 20:00:00,89.489,89.563,89.445,89.505,18697099951.0
2006-10-17 20:30:00,89.501,89.551,89.446,89.525,24802499960.0
2006-10-17 21:00:00,89.508,89.576,89.452,89.561,21070800017.0
2006-10-17 21:30:00,89.549,89.67,89.524,89.616,11310499967.0
2006-10-17 22:00:00,89.56,89.623,89.528,89.566,10741899978.0
2006-10-17 22:30:00,89.584,89.604,89.386,89.4,9180499983.0
2006-10-17 23:00:00,89.447,89.448,89.201,89.212,5953299999.0
2006-10-17 23:30:00,89.218,89.262,89.091,89.102,6351099987.0
2006-10-18 00:00:00,89.133,89.211,89.087,89.158,6032699982.0
2006-10-18 00:30:00,89.152,89.334,89.136,89.287,5521299989.0
2006-10-18 01:00:00,89.333,89.372,89.267,89.299,5930499972.0
2006-10-18 01:30:00,89.321,89.409,89.266,89.34,5715599984.0
2006-10-18 02:00:00,89.392,89.453,89.335,89.419,6471199982.0
2006-10-18 02:30:00,89.418,89.474,89.297,89.356,5469899987.0
2006-10-18 03:00:00,89.336,89.414,89.312,89.359,6136599972.0
2006-10-18 03:30:00,89.355,89.409,89.305,89.334,6009799990.0
2006-10-18 04:00:00,89.362,89.39,89.3,89.327,5627899970.0
2006-10-18 04:30:00,89.307,89.351,89.242,89.289,5895900000.0
2006-10-18 05:00:00,89.307,89.344,89.234,89.331,6239800000.0
2006-10-18 05:30:00,89.304,89.373,89.288,89.305,5478699994.0
2006-10-18 06:00:00,89.307,89.433,89.286,89.405,5551799982.0
2006-10-18 06:30:00,89.394,89.45,89.372,89.429,5464999980.0
2006-10-18 07:00:00,89.406,89.46,89.369,89.409,5860199991.0
2006-10-18 07:30:00,89.405,89.466,89.326,89.383,6482699973.0
2006-10-18 08:00:00,89.385,89.493,89.328,89.435,5956799992.0
2006-10-18 08:30:00,89.411,89.449,89.279,89.32,5899199984.0
2006-10-18 09:00:00,89.304,89.405,89.256,89.337,5624099987.0
2006-10-18 09:30:00,89.335,89.445,89.31,89.398,5833399982.0
2006-10-18 10:00:00,89.402,89.476,89.357,89.435,6077999986.0
2006-10-18 10:30:00,89.428,89.481,89.365,89.446,6440899982.0
2006-10-18 11:00:00,89.439,89.469,89.359,89.381,5995400006.0
2006-10-18 11:30:00,89.375,89.463,89.237,89.415,6051700007.0
2006-10-18 12:00:00,89.396,89.521,89.37,89.51,5598000011.0
2006-10-18 12:30:00,89.506,89.528,89.416,89.489,5543799987.0
2006-10-18 13:00:00,89.518,89.52,89.382,89.427,5867299995.0
2006-10-18 13:30:00,89.378,89.507,89.363,89.475,6036899984.0
2006-10-18 14:00:00,89.458,89.537,89.416,89.438,5631300010.0
2006-10-18 14:30:00,89.45,89.689,89.45,89.63,5080599986.0
2006-10-18 15:00:00,89.6,89.675,89.516,89.651,6139699989.0
2006-10-18 15:30:00,89.616,89.706,89.547,89.698,5623299997.0
2006-10-18 16:00:00,89.701,89.779,89.675,89.754,5894699981.0
2006-10-18 16:30:00,89.742,89.783,89.686,89.709,6270299982.0
2006-10-18 17:00:00,89.707,89.734,89.655,89.707,6417899987.0
2006-10-18 17:30:00,89.702,89.742,89.652,89.727,5621800016.0
2006-10-18 18:00:00,89.704,89.756,89.625,89.677,37093399909.0
2006-10-18 18:30:00,89.657,89.719,89.586,89.691,29038499942.0
2006-10-18 19:00:00,89.678,89.761,89.655,89.727,18449199979.0
2006-10-18 19:30:00,89.719,89.751,89.642,89.711,18446099947.0
2006-10-18 20:00:00,89.713,89.749,89.657,89.697,18296499955.0
2006-10-18 20:30:00,89.722,89.734,89.627,89.68,25454499901.0
2006-10-18 21:00:00,89.676,89.733,89.62,89.693,21621799946.0
2006-10-18 21:30:00,89.704,89.75,89.662,89.705,10949599969.0
2006-10-18 22:00:00,89.707,89.756,89.664,89.728,10410299976.0
2006-10-18 22:30:00,89.752,89.789,89.66,89.721,9614699981.0
2006-10-18 23:00:00,89.715,89.82,89.682,89.773,5756199996.0
2006-10-18 23:30:00,89.76,89.816,89.726,89.769,5538899991.0
2006-10-19 00:00:00,89.8,89.818,89.719,89.752,5837099967.0
2006-10-19 00:30:00,89.762,89.78,89.698,89.744,5310499986.0
2006-10-19 01:00:00,89.772,89.806,89.692,89.751,5536400003.0
2006-10-19 01:30:00,89.763,89.765,89.67,89.709,5726099984.0
2006-10-19 02:00:00,89.725,89.748,89.654,89.719,6316099981.0
2006-10-19 02:30:00,89.747,89.777,89.682,89.746,5896599976.0
2006-10-19 03:00:00,89.724,89.772,89.644,89.694,5904500001.0
2006-10-19 03:30:00,89.698,89.732,89.624,89.692,6282700005.0
2006-10-19 04:00:00,89.686,89.744,89.647,89.698,6068999992.0
2006-10-19 04:30:00,89.717,89.763,89.668,89.726,6072099983.0
2006-10-19 05:00:00,89.723,89.787,89.682,89.751,6218999976.0
2006-10-19 05:30:00,89.764,89.784,89.68,89.712,5366999982.0
2006-10-19 06:00:00,89.72,89.769,89.659,89.726,5971999980.0
2006-10-19 06:30:00,89.723,89.735,89.656,89.712,5349699986.0
2006-10-19 07:00:00,89.692,89.755,89.671,89.718,5506499997.0
2006-10-19 07:30:00,89.712,89.794,89.701,89.73,5290399988.0
2006-10-19 08:00:00,89.741,89.804,89.704,89.79,5340599991.0
2006-10-19 08:30:00,89.752,89.848,89.708,89.79,5823399995.0
2006-10-19 09:00:00,89.813,89.863,89.752,89.804,6046299975.0
2006-10-19 09:30:00,89.798,89.816,89.614,89.639,5955899983.0
2006-10-19 10:00:00,89.614,89.734,89.614,89.681,5463699990.0
2006-10-19 10:30:00,89.681,89.736,89.612,89.666,6206399978.0
2006-10-19 11:00:00,89.668,89.696,89.611,89.648,5798100000.0
2006-10-19 11:30:00,89.643,89.658,89.558,89.634,6044699984.0
2006-10-19 12:00:00,89.644,89.698,89.599,89.679,6013800022.0
2006-10-19 12:30:00,89.648,89.803,89.616,89.786,6168799980.0
2006-10-19 13:00:00,89.788,89.816,89.68,89.7,5918399994.0
2006-10-19 13:30:00,89.684,89.749,89.655,89.707,6385599971.0
2006-10-19 14:00:00,89.709,89.832,89.696,89.79,5532100008.0
2006-10-19 14:30:00,89.768,89.822,89.733,89.778,5326499974.0
2006-10-19 15:00:00,89.784,89.813,89.668,89.682,6185099982.0
2006-10-19 15:30:00,89.68,89.716,89.461,89.605,5530299989.0
2006-10-19 16:00:00,89.611,89.686,89.526,89.635,5780999978.0
2006-10-19 16:30:00,89.63,89.669,89.549,89.658,5607899998.0
2006-10-19 17:00:00,89.648,89.698,89.607,89.683,5691499981.0
2006-10-19 17:30:00,89.671,89.774,89.625,89.715,5540900002.0
2006-10-19 18:00:00,89.692,89.802,89.668,89.766,39298599935.0
2006-10-19 18:30:00,89.759,89.76,89.605,89.639,29114799946.0
2006-10-19 19:00:00,89.623,89.731,89.573,89.644,18860899949.0
2006-10-19 19:30:00,89.637,89.681,89.584,89.628,17765299978.0
2006-10-19 20:00:00,89.651,89.7,89.593,89.688,19398099963.0
2006-10-19 20:30:00,89.687,89.735,89.608,89.71,25726999937.0
2006-10-19 21:00:00,89.704,89.755,89.645,89.701,21165899975.0
2006-10-19 21:30:00,89.708,89.755,89.665,89.715,10493199977.0
2006-10-19 22:00:00,89.722,89.764,89.635,89.701,10804299974.0
2006-10-19 22:30:00,89.685,89.719,89.594,89.647,9527499973.0
2006-10-19 23:00:00,89.648,89.716,89.548,89.674,5877299978.0
2006-10-19 23:30:00,89.651,89.732,89.599,89.625,6095699985.0
2006-10-20 00:00:00,89.656,89.764,89.616,89.722,6199899983.0
2006-10-20 00:30:00,89.688,89.77,89.67,89.692,6363799979.0
2006-10-20 01:00:00,89.718,89.724,89.635,89.702,5709699985.0
2006-10-20 01:30:00,89.703,89.797,89.69,89.779,5353499984.0
2006-10-20 02:00:00,89.776,89.851,89.741,89.806,6306299990.0
2006-10-20 02:30:00,89.806,89.855,89.744,89.826,5998999976.0
2006-10-20 03:00:00,89.819,89.819,89.71,89.737,5655299998.0
2006-10-20 03:30:00,89.771,89.819,89.703,89.787,6124599985.0
2006-10-20 04:00:00,89.778,89.813,89.691,89.73,5588399977.0
2006-10-20 04:30:00,89.741,89.762,89.69,89.722,6429499999.0
2006-10-20 05:00:00,89.749,89.788,89.701,89.755,6206799982.0
2006-10-20 05:30:00,89.724,89.778,89.682,89.743,5946499982.0
2006-10-20 06:00:00,89.718,89.783,89.697,89.749,6104799986.0
2006-10-20 06:30:00,89.721,89.834,89.712,89.803,6396199977.0
2006-10-20 07:00:00,89.81,89.866,89.79,89.821,5780699996.0
2006-10-20 07:30:00,89.81,89.876,89.775,89.843,5895200003.0
2006-10-20 08:00:00,89.88,89.929,89.807,89.898,5748899998.0
2006-10-20 08:30:00,89.876,89.964,89.83,89.912,6050499988.0
2006-10-20 09:00:00,89.922,89.945,89.829,89.895,5714899999.0
2006-10-20 09:30:00,89.881,89.937,89.83,89.888,6018500007.0
2006-10-20 10:00:00,89.884,89.951,89.843,89.923,6036999979.0
2006-10-20 10:30:00,89.93,89.943,89.793,89.828,5840399981.0
2006-10-20 11:00:00,89.828,89.886,89.764,89.809,5936599974.0
2006-10-20 11:30:00,89.817,89.877,89.749,89.839,6556199992.0
2006-10-20 12:00:00,89.828,89.877,89.74,89.807,5825399995.0
2006-10-20 12:30:00,89.802,89.833,89.726,89.823,5449599993.0
2006-10-20 13:00:00,89.814,89.888,89.735,89.838,5975199990.0
2006-10-20 13:30:00,89.797,89.886,89.768,89.877,6098499999.0
2006-10-20 14:00:00,89.868,89.931,89.798,89.848,5993399980.0
2006-10-20 14:30:00,89.866,89.901,89.775,89.8,5647799991.0
2006-10-20 15:00:00,89.775,89.791,89.695,89.761,6066500002.0
2006-10-20 15:30:00,89.751,89.808,89.707,89.707,6128999993.0
2006-10-20 16:00:00,89.745,89.932,89.719,89.901,6144699996.0
2006-10-20 16:30:00,89.902,89.967,89.845,89.931,5670500001.0
2006-10-20 17:00:00,89.929,90.001,89.894,89.988,5703999985.0
2006-10-20 17:30:00,89.959,90.007,89.899,89.951,5792799963.0
2006-10-20 18:00:00,89.91,89.974,89.877,89.93,35958299915.0
2006-10-20 18:30:00,89.933,89.956,89.858,89.922,29476299967.0
2006-10-20 19:00:00,89.952,89.999,89.897,89.949,18819699979.0
2006-10-20 19:30:00,89.943,89.983,89.892,89.943,17679299964.0
2006-10-20 20:00:00,89.95,89.981,89.887,89.96,19325199928.0
2006-10-20 20:30:00,89.935,90.016,89.913,89.96,25356199946.0
2006-10-20 21:00:00,89.963,90.03,89.917,89.998,20540599948.0
2006-10-20 21:30:00,89.96,90.036,89.938,90.011,10823099990.0
2006-10-20 22:00:00,90.009,90.05,89.954,89.97,11002399980.0
2006-10-20 22:30:00,89.975,90.081,89.952,89.959,9189799978.0
2006-10-22 23:00:00,90.041,90.096,89.915,90.043,5861499989.0
2006-10-22 23:30:00,90.034,90.073,89.947,89.988,6492399979.0
2006-10-23 00:00:00,90.023,90.041,89.933,89.963,6124299983.0
2006-10-23 00:30:00,89.956,89.985,89.894,89.91,5635299987.0
2006-10-23 01:00:00,89.912,89.973,89.844,89.945,6155199976.0
2006-10-23 01:30:00,89.95,89.967,89.853,89.905,6197099973.0
2006-10-23 02:00:00,89.911,90.051,89.887,90.028,6375199986.0
2006-10-23 02:30:00,90.039,90.097,89.994,90.069,5814499973.0
2006-10-23 03:00:00,90.053,90.119,90.017,90.063,6279299987.0
2006-10-23 03:30:00,90.098,90.213,90.098,90.183,6331499978.0
2006-10-23 04:00:00,90.174,90.232,90.129,90.187,5671399991.0
2006-10-23 04:30:00,90.182,90.294,90.16,90.227,5745899987.0
2006-10-23 05:00:00,90.232,90.268,90.158,90.225,5985399994.0
2006-10-23 05:30:00,90.204,90.238,90.125,90.206,5762999977.0
2006-10-23 06:00:00,90.207,90.253,90.147,90.21,5770100000.0
2006-10-23 06:30:00,90.217,90.247,90.163,90.235,5788999996.0
2006-10-23 07:00:00,90.218,90.319,90.175,90.295,6076099993.0
2006-10-23 07:30:00,90.296,90.353,90.238,90.293,5943799964.0
2006-10-23 08:00:00,90.282,90.333,90.243,90.315,5684499979.0
2006-10-23 08:30:00,90.297,90.461,90.297,90.409,6107399995.0
2006-10-23 09:00:00,90.407,90.446,90.333,90.425,5495199995.0
2006-10-23 09:30:00,90.436,90.446,90.36,90.362,5419299981.0
2006-10-23 10:00:00,90.352,90.38,90.278,90.299,5832499973.0
2006-10-23 10:30:00,90.299,90.357,90.233,90.309,5810699993.0
2006-10-23 11:00:00,90.303,90.376,90.26,90.367,5578099981.0
2006-10-23 11:30:00,90.369,90.408,90.301,90.355,6147299983.0
2006-10-23 12:00:00,90.355,90.435,90.304,90.388,5612399999.0
2006-10-23 12:30:00,90.366,90.39,90.235,90.335,5908499997.0
2006-10-23 13:00:00,90.333,90.35,90.263,90.328,6131699991.0
2006-10-23 13:30:00,90.32,90.39,90.278,90.369,6068999975.0
2006-10-23 14:00:00,90.328,90.438,90.325,90.398,5734199983.0
2006-10-23 14:30:00,90.403,90.449,90.355,90.43,5905400001.0
2006-10-23 15:00:00,90.401,90.458,90.352,90.395,5989399994.0
2006-10-23 15:30:00,90.367,90.413,90.284,90.323,5906999993.0
2006-10-23 16:00:00,90.316,90.406,90.296,90.365,5640399990.0
2006-10-23 16:30:00,90.372,90.411,90.293,90.351,5472399983.0
2006-10-23 17:00:00,90.361,90.378,90.286,90.301,5362599983.0
2006-10-23 17:30:00,90.314,90.397,90.29,90.352,5999899984.0
2006-10-23 18:00:00,90.315,90.41,90.315,90.362,40433299924.0
2006-10-23 18:30:00,90.359,90.376,90.266,90.328,29373299924.0
2006-10-23 19:00:00,90.34,90.402,90.251,90.344,18946799976.0
2006-10-23 19:30:00,90.343,90.364,90.254,90.302,18230699978.0
2006-10-23 20:00:00,90.318,90.353,90.257,90.292,18819199957.0
2006-10-23 20:30:00,90.288,90.329,90.165,90.244,25214499917.0
2006-10-23 21:00:00,90.24,90.28,90.189,90.226,20409699965.0
2006-10-23 21:30:00,90.239,90.292,90.206,90.276,11059199966.0
2006-10-23 22:00:00,90.28,90.298,90.207,90.263,10995499977.0
2006-10-23 22:30:00,90.266,90.305,90.175,90.2,9028700002.0
2006-10-23 23:00:00,90.295,90.307,90.179,90.245,5983999990.0
2006-10-23 23:30:00,90.243,90.328,90.224,90.286,5866399979.0
2006-10-24 00:00:00,90.295,90.322,90.207,90.28,5664499999.0
2006-10-24 00:30:00,90.251,90.313,90.229,90.247,5715499978.0
2006-10-24 01:00:00,90.263,90.341,90.204,90.316,5950100003.0
2006-10-24 01:30:00,90.287,90.353,90.263,90.305,5780499994.0
2006-10-24 02:00:00,90.313,90.33,90.228,90.313,5725100007.0
2006-10-24 02:30:00,90.322,90.331,90.242,90.29,6430399994.0
2006-10-24 03:00:00,90.264,90.325,90.221,90.302,6118499988.0
2006-10-24 03:30:00,90.29,90.399,90.274,90.343,5830099987.0
2006-10-24 04:00:00,90.344,90.407,90.329,90.389,5367899994.0
2006-10-24 04:30:00,90.407,90.433,90.331,90.426,5851499990.0
2006-10-24 05:00:00,90.434,90.444,90.365,90.424,5852599975.0
2006-10-24 05:30:00,90.427,90.46,90.376,90.399,5757299997.0
2006-10-24 06:00:00,90.425,90.464,90.382,90.441,5491499999.0
2006-10-24 06:30:00,90.424,90.473,90.38,90.426,6360399994.0
2006-10-24 07:00:00,90.417,90.461,90.372,90.374,5735599979.0
2006-10-24 07:30:00,90.405,90.466,90.382,90.45,5877199996.0
2006-10-24 08:00:00,90.439,90.498,90.367,90.471,5357999996.0
2006-10-24 08:30:00,90.466,90.537,90.404,90.473,5849599991.0
2006-10-24 09:00:00,90.47,90.482,90.384,90.417,6041199989.0
2006-10-24 09:30:00,90.414,90.442,90.351,90.4,5791899991.0
2006-10-24 10:00:00,90.401,90.503,90.397,90.45,5767800003.0
2006-10-24 10:30:00,90.434,90.486,90.378,90.446,6592299983.0
2006-10-24 11:00:00,90.419,90.492,90.371,90.444,5849399983.0
2006-10-24 11:30:00,90.437,90.499,90.398,90.461,6761399993.0
2006-10-24 12:00:00,90.465,90.511,90.419,90.474,5712999973.0
2006-10-24 12:30:00,90.48,90.564,90.43,90.542,5882699993.0
2006-10-24 13:00:00,90.511,90.559,90.446,90.483,5617499993.0
2006-10-24 13:30:00,90.472,90.505,90.399,90.462,6016100008.0
2006-10-24 14:00:00,90.485,90.507,90.411,90.445,5917199983.0
2006-10-24 14:30:00,90.428,90.477,90.406,90.426,5874799990.0
2006-10-24 15:00:00,90.405,90.45,90.348,90.379,6092599970.0
2006-10-24 15:30:00,90.361,90.479,90.343,90.4,6608099988.0
2006-10-24 16:00:00,90.389,90.468,90.364,90.44,6469499978.0
2006-10-24 16:30:00,90.436,90.46,90.36,90.382,6435400000.0
2006-10-24 17:00:00,90.381,90.476,90.346,90.463,5401400007.0
2006-10-24 17:30:00,90.442,90.461,90.298,90.387,5679799976.0
2006-10-24 18:00:00,90.381,90.43,90.303,90.342,39492199913.0
2006-10-24 18:30:00,90.331,90.404,90.298,90.341,28046599924.0
2006-10-24 19:00:00,90.326,90.401,90.284,90.369,18288599968.0
2006-10-24 19:30:00,90.354,90.379,90.269,90.302,17405799947.0
2006-10-24 20:00:00,90.337,90.357,90.235,90.319,19096199946.0
2006-10-24 20:30:00,90.272,90.389,90.25,90.343,24598999960.0
2006-10-24 21:00:00,90.338,90.414,90.303,90.375,21069399932.0
2006-10-24 21:30:00,90.371,90.411,90.307,90.368,10498999966.0
2006-10-24 22:00:00,90.37,90.45,90.329,90.429,11130899981.0
2006-10-24 22:30:00,90.442,90.502,90.391,90.433,9587699978.0
2006-10-24 23:00:00,90.431,90.481,90.363,90.41,5848499982.0
2006-10-24 23:30:00,90.414,90.551,90.301,90.537,5850299980.0
2006-10-25 00:00:00,90.535,90.572,90.463,90.51,5980399987.0
2006-10-25 00:30:00,90.504,90.606,90.433,90.554,5966699977.0
2006-10-25 01:00:00,90.591,90.613,90.504,90.575,5833899980.0
2006-10-25 01:30:00,90.55,90.615,90.522,90.57,5867299989.0
2006-10-25 02:00:00,90.576,90.588,90.496,90.539,6120300003.0
2006-10-25 02:30:00,90.545,90.569,90.389,90.473,5822599980.0
2006-10-25 03:00:00,90.472,90.489,90.366,90.403,6021899994.0
2006-10-25 03:30:00,90.461,90.72,90.448,90.712,6025499987.0
2006-10-25 04:00:00,90.702,90.729,90.594,90.612,5535499997.0
2006-10-25 04:30:00,90.594,90.679,90.565,90.601,6140499987.0
2006-10-25 05:00:00,90.611,90.641,90.545,90.605,5951799975.0
2006-10-25 05:30:00,90.577,90.7,90.563,90.684,5808000001.0
2006-10-25 06:00:00,90.661,90.758,90.652,90.731,5367899982.0
2006-10-25 06:30:00,90.716,90.801,90.679,90.731,5977499985.0
2006-10-25 07:00:00,90.721,90.768,90.666,90.697,5832199976.0
2006-10-25 07:30:00,90.698,90.753,90.669,90.715,6088199983.0
2006-10-25 08:00:00,90.728,90.821,90.707,90.772,6000599972.0
2006-10-25 08:30:00,90.762,90.801,90.686,90.717,6004200000.0
2006-10-25 09:00:00,90.724,90.739,90.604,90.617,5929400001.0
2006-10-25 09:30:00,90.624,90.639,90.476,90.543,5681399996.0
2006-10-25 10:00:00,90.544,90.575,90.466,90.554,6041299967.0
2006-10-25 10:30:00,90.543,90.599,90.515,90.558,6039299986.0
2006-10-25 11:00:00,90.562,90.584,90.456,90.556,5858899977.0
2006-10-25 11:30:00,90.55,90.613,90.481,90.555,6595099995.0
2006-10-25 12:00:00,90.568,90.581,90.464,90.516,6609899989.0
2006-10-25 12:30:00,90.51,90.571,90.481,90.546,5710800006.0
2006-10-25 13:00:00,90.529,90.566,90.474,90.542,6108399991.0
2006-10-25 13:30:00,90.512,90.584,90.488,90.498,6127999971.0
2006-10-25 14:00:00,90.486,90.55,90.44,90.512,5516999986.0
2006-10-25 14:30:00,90.503,90.579,90.468,90.527,5591299986.0
2006-10-25 15:00:00,90.515,90.583,90.47,90.553,5859899987.0
2006-10-25 15:30:00,90.519,90.572,90.435,90.466,5325699994.0
2006-10-25 16:00:00,90.475,90.526,90.433,90.487,5675299974.0
2006-10-25 16:30:00,90.475,90.546,90.436,90.517,5805999995.0
2006-10-25 17:00:00,90.511,90.515,90.407,90.462,5445999992.0
2006-10-25 17:30:00,90.428,90.567,90.418,90.51,5418999990.0
2006-10-25 18:00:00,90.517,90.539,90.426,90.508,36602099961.0
2006-10-25 18:30:00,90.488,90.562,90.467,90.528,29014799926.0
2006-10-25 19:00:00,90.509,90.565,90.481,90.55,18464399959.0
2006-10-25 19:30:00,90.538,90.606,90.487,90.533,18013199970.0
2006-10-25 20:00:00,90.533,90.611,90.449,90.591,19906399976.0
2006-10-25 20:30:00,90.585,90.596,90.448,90.591,24599299962.0
2006-10-25 21:00:00,90.574,90.685,90.538,90.646,20887299987.0
2006-10-25 21:30:00,90.617,90.659,90.55,90.618,10819799941.0
2006-10-25 22:00:00,90.582,90.633,90.449,90.535,11137200006.0
2006-10-25 22:30:00,90.515,90.663,90.494,90.592,9305399966.0
2006-10-25 23:00:00,90.617,90.709,90.552,90.604,5591499998.0
2006-10-25 23:30:00,90.627,90.645,90.487,90.494,6252299961.0
2006-10-26 00:00:00,90.513,90.619,90.488,90.571,6375499980.0
2006-10-26 00:30:00,90.567,90.632,90.53,90.555,6006199988.0
2006-10-26 01:00:00,90.577,90.592,90.504,90.545,6183199971.0
2006-10-26 01:30:00,90.559,90.669,90.519,90.538,6126299989.0
2006-10-26 02:00:00,90.541,90.576,90.437,90.463,5928199995.0
2006-10-26 02:30:00,90.453,90.568,90.443,90.545,5987399990.0
2006-10-26 03:00:00,90.506,90.567,90.491,90.514,6459199984.0
2006-10-26 03:30:00,90.514,90.551,90.453,90.479,6087999999.0
2006-10-26 04:00:00,90.493,90.545,90.449,90.496,5072899975.0
2006-10-26 04:30:00,90.49,90.541,90.471,90.514,5679399979.0
2006-10-26 05:00:00,90.533,90.572,90.487,90.545,5789999989.0
2006-10-26 05:30:00,90.553,90.62,90.517,90.604,6098200016.0
2006-10-26 06:00:00,90.61,90.629,90.538,90.606,6244799983.0
2006-10-26 06:30:00,90.605,90.677,90.562,90.648,5570199981.0
2006-10-26 07:00:00,90.638,90.698,90.588,90.627,5491299967.0
2006-10-26 07:30:00,90.613,90.678,90.561,90.627,5441899969.0
2006-10-26 08:00:00,90.639,90.68,90.563,90.588,5553599991.0
2006-10-26 08:30:00,90.621,90.729,90.547,90.682,6125100000.0
2006-10-26 09:00:00,90.655,90.695,90.56,90.68,5003699993.0
2006-10-26 09:30:00,90.656,90.684,90.584,90.606,5692599978.0
2006-10-26 10:00:00,90.63,90.699,90.549,90.552,5360399988.0
2006-10-26 10:30:00,90.534,90.582,90.507,90.516,6411299979.0
2006-10-26 11:00:00,90.553,90.553,90.453,90.474,6370199992.0
2006-10-26 11:30:00,90.489,90.535,90.442,90.5,6323199975.0
2006-10-26 12:00:00,90.468,90.548,90.427,90.527,5647799994.0
2006-10-26 12:30:00,90.543,90.592,90.496,90.547,5761500001.0
2006-10-26 13:00:00,90.524,90.579,90.466,90.556,6252399984.0
2006-10-26 13:30:00,90.534,90.572,90.474,90.533,6528499958.0
2006-10-26 14:00:00,90.527,90.608,90.474,90.526,5637000009.0
2006-10-26 14:30:00,90.509,90.621,90.399,90.43,5843199985.0
2006-10-26 15:00:00,90.412,90.439,90.318,90.383,5892599988.0
2006-10-26 15:30:00,90.382,90.432,90.316,90.408,6382199988.0
2006-10-26 16:00:00,90.423,90.449,90.303,90.321,6120299993.0
2006-10-26 16:30:00,90.323,90.437,90.304,90.406,5753399977.0
2006-10-26 17:00:00,90.411,90.431,90.333,90.373,5811899979.0
2006-10-26 17:30:00,90.368,90.423,90.317,90.363,5791699982.0
2006-10-26 18:00:00,90.34,90.467,90.309,90.431,40189199913.0
2006-10-26 18:30:00,90.401,90.444,90.319,90.392,29723399924.0
2006-10-26 19:00:00,90.398,90.427,90.312,90.35,19111999950.0
2006-10-26 19:30:00,90.357,90.4,90.313,90.33,17763199985.0
2006-10-26 20:00:00,90.315,90.452,90.292,90.374,18646299947.0
2006-10-26 20:30:00,90.412,90.453,90.359,90.418,25495899923.0
2006-10-26 21:00:00,90.442,90.485,90.401,90.452,20329599974.0
2006-10-26 21:30:00,90.457,90.487,90.379,90.433,10743599968.0
2006-10-26 22:00:00,90.425,90.473,90.39,90.456,11020799962.0
2006-10-26 22:30:00,90.462,90.472,90.386,90.439,9826899982.0
2006-10-26 23:00:00,90.455,90.492,90.379,90.41,5883899983.0
2006-10-26 23:30:00,90.431,90.462,90.341,90.401,5831199991.0
2006-10-27 00:00:00,90.418,90.478,90.382,90.442,5748799993.0
2006-10-27 00:30:00,90.458,90.494,90.349,90.447,5452399985.0
2006-10-27 01:00:00,90.428,90.495,90.392,90.441,5631099993.0
2006-10-27 01:30:00,90.47,90.564,90.41,90.54,5968899973.0
2006-10-27 02:00:00,90.55,90.619,90.492,90.558,6194800000.0
2006-10-27 02:30:00,90.575,90.609,90.494,90.549,5970899989.0
2006-10-27 03:00:00,90.511,90.565,90.438,90.5,5575499995.0
2006-10-27 03:30:00,90.525,90.539,90.42,90.498,5802099977.0
2006-10-27 04:00:00,90.527,90.579,90.482,90.557,6273199981.0
2006-10-27 04:30:00,90.558,90.582,90.433,90.49,5850200006.0
2006-10-27 05:00:00,90.487,90.538,90.421,90.5,5685599983.0
2006-10-27 05:30:00,90.524,90.581,90.474,90.553,5478299995.0
2006-10-27 06:00:00,90.539,90.584,90.48,90.539,5652399992.0
2006-10-27 06:30:00,90.532,90.57,90.463,90.536,5835799962.0
2006-10-27 07:00:00,90.536,90.548,90.325,90.421,5542399994.0
2006-10-27 07:30:00,90.419,90.486,90.392,90.469,5938499992.0
2006-10-27 08:00:00,90.486,90.5,90.361,90.423,5635899978.0
2006-10-27 08:30:00,90.417,90.44,90.327,90.403,5761500001.0
2006-10-27 09:00:00,90.375,90.518,90.352,90.48,5513200001.0
2006-10-27 09:30:00,90.49,90.494,90.403,90.439,5288899980.0
2006-10-27 10:00:00,90.42,90.457,90.319,90.358,5270599985.0
2006-10-27 10:30:00,90.389,90.493,90.356,90.477,6031299995.0
2006-10-27 11:00:00,90.472,90.644,90.429,90.605,5733299979.0
2006-10-27 11:30:00,90.611,90.651,90.571,90.617,6716599978.0
2006-10-27 12:00:00,90.582,90.616,90.529,90.553,5571299991.0
2006-10-27 12:30:00,90.557,90.578,90.468,90.54,5833899984.0
2006-10-27 13:00:00,90.52,90.623,90.488,90.609,5832699987.0
2006-10-27 13:30:00,90.598,90.81,90.598,90.67,6115499990.0
2006-10-27 14:00:00,90.688,90.735,90.651,90.668,5762799993.0
2006-10-27 14:30:00,90.633,90.714,90.437,90.493,5310499986.0
2006-10-27 15:00:00,90.469,90.5,90.241,90.31,6422699980.0
2006-10-27 15:30:00,90.305,90.322,90.133,90.195,6072999983.0
2006-10-27 16:00:00,90.174,90.273,90.111,90.228,5976899986.0
2006-10-27 16:30:00,90.227,90.399,90.219,90.294,5824399987.0
2006-10-27 17:00:00,90.277,90.319,90.162,90.264,5437499993.0
2006-10-27 17:30:00,90.253,90.368,90.173,90.329,5678299986.0
2006-10-27 18:00:00,90.321,90.401,90.26,90.322,39142599913.0
2006-10-27 18:30:00,90.309,90.423,90.277,90.38,29569999910.0
2006-10-27 19:00:00,90.387,90.416,90.329,90.402,19914199980.0
2006-10-27 19:30:00,90.4,90.475,90.364,90.407,18154899961.0
2006-10-27 20:00:00,90.433,90.46,90.356,90.356,18706299976.0
2006-10-27 20:30:00,90.368,90.477,90.357,90.421,25456099970.0
2006-10-27 21:00:00,90.41,90.41,90.288,90.31,21087999953.0
2006-10-27 21:30:00,90.323,90.366,90.266,90.298,11012299977.0
2006-10-27 22:00:00,90.342,90.344,90.216,90.273,10942099975.0
2006-10-27 22:30:00,90.253,90.319,90.186,90.235,9490799989.0
2006-10-30 00:00:00,90.198,90.306,90.169,90.256,6208699988.0
2006-10-30 00:30:00,90.251,90.354,90.241,90.252,5562499991.0
2006-10-30 01:00:00,90.247,90.336,90.228,90.281,5780899997.0
2006-10-30 01:30:00,90.3,90.334,90.221,90.297,5920200001.0
2006-10-30 02:00:00,90.322,90.392,90.288,90.334,5815399999.0
2006-10-30 02:30:00,90.346,90.383,90.288,90.314,5818399991.0
2006-10-30 03:00:00,90.311,90.34,90.175,90.231,5867899993.0
2006-10-30 03:30:00,90.246,90.278,90.169,90.262,5831299981.0
2006-10-30 04:00:00,90.247,90.303,90.173,90.23,5837999990.0
2006-10-30 04:30:00,90.211,90.256,90.123,90.256,6048499995.0
2006-10-30 05:00:00,90.241,90.271,90.184,90.233,5941299998.0
2006-10-30 05:30:00,90.232,90.277,90.189,90.225,5580899977.0
2006-10-30 06:00:00,90.232,90.358,90.21,90.297,5670000005.0
2006-10-30 06:30:00,90.313,90.369,90.257,90.32,5899899987.0
2006-10-30 07:00:00,90.332,90.349,90.254,90.31,5332300002.0
2006-10-30 07:30:00,90.316,90.325,90.205,90.258,5912599994.0
2006-10-30 08:00:00,90.282,90.353,90.217,90.353,5531699987.0
2006-10-30 08:30:00,90.34,90.393,90.29,90.339,6044399979.0
2006-10-30 09:00:00,90.334,90.417,90.278,90.328,5462599988.0
2006-10-30 09:30:00,90.322,90.368,90.187,90.228,5900599991.0
2006-10-30 10:00:00,90.223,90.348,90.15,90.21,5486699999.0
2006-10-30 10:30:00,90.232,90.284,90.17,90.234,6084099994.0
2006-10-30 11:00:00,90.228,90.24,90.156,90.225,6428299992.0
2006-10-30 11:30:00,90.231,90.278,90.138,90.161,6096099996.0
2006-10-30 12:00:00,90.154,90.235,90.095,90.196,6051399968.0
2006-10-30 12:30:00,90.193,90.247,90.14,90.191,5965799994.0
2006-10-30 13:00:00,90.185,90.266,90.14,90.183,5729099962.0
2006-10-30 13:30:00,90.16,90.188,90.083,90.11,6098299970.0
2006-10-30 14:00:00,90.145,90.231,90.084,90.121,5341799982.0
2006-10-30 14:30:00,90.131,90.168,90.04,90.089,5311799998.0
2006-10-30 15:00:00,90.088,90.173,90.04,90.161,6134600007.0
2006-10-30 15:30:00,90.151,90.259,90.115,90.135,5051899987.0
2006-10-30 16:00:00,90.139,90.223,90.108,90.203,5133199987.0
2006-10-30 16:30:00,90.218,90.301,90.202,90.269,5621399986.0
2006-10-30 17:00:00,90.264,90.318,90.231,90.263,5673700004.0
2006-10-30 17:30:00,90.258,90.315,90.221,90.302,6041799983.0
2006-10-30 18:00:00,90.242,90.321,90.198,90.315,43675999909.0
2006-10-30 18:30:00,90.31,90.323,90.178,90.256,28679199973.0
2006-10-30 19:00:00,90.234,90.319,90.187,90.276,18382299972.0
2006-10-30 19:30:00,90.273,90.326,90.22,90.292,17420499984.0
2006-10-30 20:00:00,90.284,90.347,90.232,90.278,19291399946.0
2006-10-30 20:30:00,90.298,90.374,90.253,90.331,24177699926.0
2006-10-30 21:00:00,90.336,90.389,90.282,90.346,20938399989.0
2006-10-30 21:30:00,90.332,90.366,90.291,90.322,11571799971.0
2006-10-30 22:00:00,90.34,90.414,90.28,90.363,10301200003.0
2006-10-30 22:30:00,90.361,90.392,90.272,90.273,9838899991.0
2006-10-30 23:00:00,90.359,90.367,90.251,90.285,6189400008.0
2006-10-30 23:30:00,90.301,90.36,90.23,90.315,5954599996.0
2006-10-31 00:00:00,90.347,90.422,90.287,90.328,6452699995.0
2006-10-31 00:30:00,90.345,90.381,90.304,90.325,5910399989.0
2006-10-31 01:00:00,90.328,90.381,90.302,90.334,6080100000.0
2006-10-31 01:30:00,90.354,90.471,90.345,90.435,6016699990.0
2006-10-31 02:00:00,90.423,90.463,90.361,90.383,5848299982.0
2006-10-31 02:30:00,90.386,90.483,90.359,90.43,6048999988.0
2006-10-31 03:00:00,90.412,90.459,90.369,90.415,5978699994.0
2006-10-31 03:30:00,90.418,90.463,90.352,90.428,5533399990.0
2006-10-31 04:00:00,90.418,90.459,90.314,90.348,5563099981.0
2006-10-31 04:30:00,90.337,90.372,90.257,90.301,6000099982.0
2006-10-31 05:00:00,90.322,90.338,90.263,90.277,5653199998.0
2006-10-31 05:30:00,90.277,90.373,90.237,90.33,6095699988.0
2006-10-31 06:00:00,90.335,90.399,90.307,90.346,5821299981.0
2006-10-31 06:30:00,90.333,90.379,90.289,90.367,5663799975.0
2006-10-31 07:00:00,90.357,90.441,90.333,90.413,6179699990.0
2006-10-31 07:30:00,90.411,90.448,90.289,90.343,6220199988.0
2006-10-31 08:00:00,90.323,90.411,90.293,90.351,5523499997.0
2006-10-31 08:30:00,90.348,90.412,90.318,90.37,6113299995.0
2006-10-31 09:00:00,90.339,90.448,90.327,90.402,5877600006.0
2006-10-31 09:30:00,90.402,90.449,90.328,90.367,5518299994.0
2006-10-31 10:00:00,90.371,90.448,90.344,90.383,5674999990.0
2006-10-31 10:30:00,90.383,90.441,90.322,90.372,6284300001.0
2006-10-31 11:00:00,90.386,90.44,90.343,90.398,5959299998.0
2006-10-31 11:30:00,90.371,90.442,90.338,90.383,6342699977.0
2006-10-31 12:00:00,90.39,90.449,90.31,90.43,5625999988.0
2006-10-31 12:30:00,90.452,90.559,90.433,90.535,5758199991.0
2006-10-31 13:00:00,90.513,90.544,90.44,90.474,5461599988.0
2006-10-31 13:30:00,90.473,90.492,90.429,90.464,5905399989.0
2006-10-31 14:00:00,90.472,90.622,90.414,90.598,5574999985.0
2006-10-31 14:30:00,90.594,90.66,90.561,90.61,5319399996.0
2006-10-31 15:00:00,90.57,90.601,90.485,90.59,5616199987.0
2006-10-31 15:30:00,90.581,90.66,90.55,90.574,5733300007.0
2006-10-31 16:00:00,90.579,90.635,90.483,90.606,5860199996.0
2006-10-31 16:30:00,90.627,90.661,90.512,90.515,6213799985.0
2006-10-31 17:00:00,90.478,90.619,90.388,90.411,5481299980.0
2006-10-31 17:30:00,90.366,90.634,90.34,90.612,5734599995.0
2006-10-31 18:00:00,90.611,90.639,90.453,90.505,43701499894.0
2006-10-31 18:30:00,90.5,90.537,90.403,90.417,28650599934.0
2006-10-31 19:00:00,90.421,90.538,90.41,90.479,18985699971.0
2006-10-31 19:30:00,90.458,90.497,90.314,90.421,18346299961.0
2006-10-31 20:00:00,90.406,90.586,90.388,90.496,18964799978.0
2006-10-31 20:30:00,90.53,90.564,90.457,90.485,25846699958.0
2006-10-31 21:00:00,90.485,90.547,90.399,90.526,21360199980.0
2006-10-31 21:30:00,90.532,90.575,90.474,90.545,11135399972.0
2006-10-31 22:00:00,90.538,90.557,90.453,90.487,10727600008.0
2006-10-31 22:30:00,90.478,90.541,90.423,90.424,9064199968.0
2006-10-31 23:00:00,90.515,90.547,90.453,90.486,6299499986.0
2006-10-31 23:30:00,90.506,90.506,90.389,90.452,6049799988.0
2006-11-01 00:00:00,90.454,90.455,90.353,90.388,6057099982.0
2006-11-01 00:30:00,90.4,90.45,90.34,90.393,5668399989.0
2006-11-01 01:00:00,90.4,90.457,90.367,90.438,5399799996.0
2006-11-01 01:30:00,90.424,90.522,90.388,90.425,5676699973.0
2006-11-01 02:00:00,90.44,90.559,90.396,90.53,5779499989.0
2006-11-01 02:30:00,90.54,90.637,90.474,90.505,5743900005.0
2006-11-01 03:00:00,90.516,90.535,90.408,90.501,5821299988.0
2006-11-01 03:30:00,90.519,90.543,90.43,90.492,5826299963.0
2006-11-01 04:00:00,90.476,90.494,90.313,90.351,5516299981.0
2006-11-01 04:30:00,90.371,90.53,90.367,90.521,5819199993.0
2006-11-01 05:00:00,90.528,90.567,90.478,90.51,5908099975.0
2006-11-01 05:30:00,90.528,90.567,90.471,90.499,6059699966.0
2006-11-01 06:00:00,90.502,90.515,90.431,90.452,6107199973.0
2006-11-01 06:30:00,90.474,90.532,90.428,90.446,6029200012.0
2006-11-01 07:00:00,90.465,90.556,90.441,90.538,5943699983.0
2006-11-01 07:30:00,90.505,90.578,90.481,90.487,6109799976.0
2006-11-01 08:00:00,90.485,90.554,90.456,90.554,5966699992.0
2006-11-01 08:30:00,90.546,90.586,90.507,90.545,5812300009.0
2006-11-01 09:00:00,90.524,90.586,90.473,90.529,5957599991.0
2006-11-01 09:30:00,90.547,90.612,90.522,90.561,5598299980.0
2006-11-01 10:00:00,90.526,90.603,90.482,90.581,6273799983.0
2006-11-01 10:30:00,90.597,90.614,90.476,90.505,6339199989.0
2006-11-01 11:00:00,90.485,90.564,90.429,90.503,5588499993.0
2006-11-01 11:30:00,90.479,90.569,90.432,90.5,6444799984.0
2006-11-01 12:00:00,90.488,90.619,90.473,90.6,5996199993.0
2006-11-01 12:30:00,90.62,90.624,90.498,90.537,6144299992.0
2006-11-01 13:00:00,90.515,90.623,90.514,90.566,6286999999.0
2006-11-01 13:30:00,90.57,90.637,90.537,90.57,6161500001.0
2006-11-01 14:00:00,90.593,90.62,90.523,90.579,5474199998.0
2006-11-01 14:30:00,90.58,90.679,90.487,90.644,5605799985.0
2006-11-01 15:00:00,90.617,90.651,90.457,90.572,5945400001.0
2006-11-01 15:30:00,90.547,90.697,90.535,90.573,5833999980.0
2006-11-01 16:00:00,90.569,90.577,90.435,90.524,5739099970.0
2006-11-01 16:30:00,90.534,90.555,90.445,90.478,5596800003.0
2006-11-01 17:00:00,90.497,90.531,90.327,90.51,5964299982.0
2006-11-01 17:30:00,90.494,90.676,90.429,90.64,5750199980.0
2006-11-01 18:00:00,90.588,90.774,90.585,90.704,41513899923.0
2006-11-01 18:30:00,90.697,90.778,90.594,90.645,27734499963.0
2006-11-01 19:00:00,90.657,90.742,90.607,90.698,18860699977.0
2006-11-01 19:30:00,90.689,90.705,90.56,90.569,18976100004.0
2006-11-01 20:00:00,90.566,90.715,90.566,90.611,18754999949.0
2006-11-01 20:30:00,90.634,90.777,90.606,90.724,25112199983.0
2006-11-01 21:00:00,90.738,90.782,90.683,90.727,21068399945.0
2006-11-01 21:30:00,90.728,90.759,90.64,90.708,11182899989.0
2006-11-01 22:00:00,90.718,90.79,90.648,90.726,10243799986.0
2006-11-01 22:30:00,90.734,90.753,90.655,90.655,9366899968.0
2006-11-01 23:00:00,90.726,90.768,90.619,90.644,5897299989.0
2006-11-01 23:30:00,90.638,90.7,90.586,90.623,5568099991.0
2006-11-02 00:00:00,90.602,90.737,90.602,90.685,6018799997.0
2006-11-02 00:30:00,90.631,90.758,90.629,90.686,5718399989.0
2006-11-02 01:00:00,90.722,90.754,90.648,90.66,5739199990.0
2006-11-02 01:30:00,90.647,90.783,90.611,90.686,6249500005.0
2006-11-02 02:00:00,90.712,90.718,90.597,90.634,5604400000.0
2006-11-02 02:30:00,90.61,90.61,90.349,90.497,5647999995.0
2006-11-02 03:00:00,90.508,90.548,90.426,90.455,5846999986.0
2006-11-02 03:30:00,90.462,90.534,90.407,90.475,5687699992.0
2006-11-02 04:00:00,90.454,90.491,90.416,90.433,5878999980.0
2006-11-02 04:30:00,90.434,90.513,90.427,90.475,6312899975.0
2006-11-02 05:00:00,90.472,90.552,90.429,90.525,6169399987.0
2006-11-02 05:30:00,90.543,90.567,90.469,90.476,6258799997.0
2006-11-02 06:00:00,90.474,90.53,90.444,90.481,5923799967.0
2006-11-02 06:30:00,90.466,90.526,90.45,90.478,5631000005.0
2006-11-02 07:00:00,90.492,90.545,90.426,90.457,5821499976.0
2006-11-02 07:30:00,90.461,90.568,90.443,90.55,6228499971.0
2006-11-02 08:00:00,90.558,90.572,90.421,90.461,5689599994.0
2006-11-02 08:30:00,90.452,90.535,90.43,90.464,5832899998.0
2006-11-02 09:00:00,90.487,90.538,90.323,90.346,5578099995.0
2006-11-02 09:30:00,90.366,90.454,90.334,90.361,5757899992.0
2006-11-02 10:00:00,90.378,90.417,90.319,90.339,5667699982.0
2006-11-02 10:30:00,90.336,90.362,90.242,90.321,6131900002.0
2006-11-02 11:00:00,90.311,90.475,90.277,90.456,5431799990.0
2006-11-02 11:30:00,90.482,90.484,90.218,90.268,6180199997.0
2006-11-02 12:00:00,90.267,90.369,90.19,90.33,5915399974.0
2006-11-02 12:30:00,90.312,90.458,90.25,90.336,5749799991.0
2006-11-02 13:00:00,90.333,90.458,90.28,90.44,6278099972.0
2006-11-02 13:30:00,90.408,90.51,90.36,90.383,6219400001.0
2006-11-02 14:00:00,90.412,90.412,90.309,90.369,5350399981.0
2006-11-02 14:30:00,90.377,90.466,90.337,90.417,5495799974.0
2006-11-02 15:00:00,90.395,90.53,90.378,90.469,5976299989.0
2006-11-02 15:30:00,90.435,90.475,90.333,90.372,6217799987.0
2006-11-02 16:00:00,90.362,90.459,90.344,90.443,5825899999.0
2006-11-02 16:30:00,90.433,90.517,90.403,90.472,5937599997.0
2006-11-02 17:00:00,90.469,90.534,90.433,90.518,5717399982.0
2006-11-02 17:30:00,90.527,90.608,90.476,90.554,5697699985.0
2006-11-02 18:00:00,90.497,90.611,90.497,90.58,40887799863.0
2006-11-02 18:30:00,90.56,90.631,90.516,90.614,29277899955.0
2006-11-02 19:00:00,90.616,90.713,90.552,90.663,18397899945.0
2006-11-02 19:30:00,90.657,90.73,90.603,90.661,17482399966.0
2006-11-02 20:00:00,90.663,90.733,90.623,90.664,19113999951.0
2006-11-02 20:30:00,90.665,90.732,90.635,90.668,25818499927.0
2006-11-02 21:00:00,90.69,90.747,90.657,90.698,21130799939.0
2006-11-02 21:30:00,90.709,90.719,90.62,90.656,10722299957.0
2006-11-02 22:00:00,90.669,90.71,90.606,90.667,11455899965.0
2006-11-02 22:30:00,90.65,90.679,90.543,90.543,9837099978.0
2006-11-02 23:00:00,90.629,90.686,90.539,90.651,5785399980.0
2006-11-02 23:30:00,90.65,90.693,90.587,90.648,5944699982.0
2006-11-03 00:00:00,90.664,90.68,90.603,90.64,6039899984.0
2006-11-03 00:30:00,90.639,90.692,90.59,90.664,5527499977.0
2006-11-03 01:00:00,90.665,90.695,90.594,90.615,6382399965.0
2006-11-03 01:30:00,90.64,90.682,90.574,90.597,5938899988.0
2006-11-03 02:00:00,90.633,90.716,90.62,90.702,6275599976.0
2006-11-03 02:30:00,90.68,90.699,90.613,90.636,6168999980.0
2006-11-03 03:00:00,90.645,90.682,90.594,90.611,6063899995.0
2006-11-03 03:30:00,90.641,90.705,90.604,90.672,5467999990.0
2006-11-03 04:00:00,90.649,90.692,90.62,90.662,5686599999.0
2006-11-03 04:30:00,90.679,90.709,90.606,90.674,5954299988.0
2006-11-03 05:00:00,90.694,90.709,90.626,90.656,5970599999.0
2006-11-03 05:30:00,90.672,90.703,90.623,90.662,5723699991.0
2006-11-03 06:00:00,90.653,90.699,90.61,90.659,5929699997.0
2006-11-03 06:30:00,90.654,90.701,90.624,90.653,6176099970.0
2006-11-03 07:00:00,90.676,90.714,90.623,90.655,5790399973.0
2006-11-03 07:30:00,90.655,90.728,90.617,90.642,5963800000.0
2006-11-03 08:00:00,90.651,90.713,90.634,90.694,5385499989.0
2006-11-03 08:30:00,90.689,90.694,90.595,90.623,6077299990.0
2006-11-03 09:00:00,90.635,90.683,90.572,90.627,5773599982.0
2006-11-03 09:30:00,90.624,90.678,90.511,90.572,5638199990.0
2006-11-03 10:00:00,90.562,90.648,90.498,90.627,5516799985.0
2006-11-03 10:30:00,90.607,90.643,90.537,90.609,6307299980.0
2006-11-03 11:00:00,90.637,90.654,90.56,90.611,5513399989.0
2006-11-03 11:30:00,90.602,90.677,90.559,90.578,6600999982.0
2006-11-03 12:00:00,90.572,90.625,90.504,90.585,5552299997.0
2006-11-03 12:30:00,90.563,90.602,90.455,90.478,5777799975.0
2006-11-03 13:00:00,90.464,90.532,90.43,90.453,5842099986.0
2006-11-03 13:30:00,90.433,90.568,90.433,90.548,6481199976.0
2006-11-03 14:00:00,90.558,90.59,90.425,90.48,6069899994.0
2006-11-03 14:30:00,90.49,90.523,90.415,90.435,5707399987.0
2006-11-03 15:00:00,90.428,90.566,90.393,90.409,5994899996.0
2006-11-03 15:30:00,90.377,90.801,90.377,90.794,6115499972.0
2006-11-03 16:00:00,90.797,90.823,90.712,90.773,5777399982.0
2006-11-03 16:30:00,90.781,90.847,90.721,90.733,5642499969.0
2006-11-03 17:00:00,90.775,90.864,90.761,90.823,5430299996.0
2006-11-03 17:30:00,90.838,90.902,90.785,90.807,5490399980.0
2006-11-03 18:00:00,90.76,90.885,90.752,90.838,38617399938.0
2006-11-03 18:30:00,90.827,90.887,90.79,90.838,28130999949.0
2006-11-03 19:00:00,90.829,90.924,90.815,90.904,18838099950.0
2006-11-03 19:30:00,90.913,90.932,90.833,90.881,17959599917.0
2006-11-03 20:00:00,90.902,90.939,90.803,90.885,18568499985.0
2006-11-03 20:30:00,90.89,90.937,90.808,90.866,25157899965.0
2006-11-03 21:00:00,90.875,90.899,90.777,90.802,20565099972.0
2006-11-03 21:30:00,90.802,90.872,90.758,90.81,11051899973.0
2006-11-03 22:00:00,90.822,90.869,90.763,90.781,11047099967.0
2006-11-03 22:30:00,90.814,90.859,90.647,90.704,9593500014.0
2006-11-03 23:00:00,90.81,90.882,90.758,90.809,5968399981.0
2006-11-03 23:30:00,90.815,90.868,90.732,90.781,5937400012.0
2006-11-06 00:00:00,90.837,90.907,90.777,90.811,6250599990.0
2006-11-06 00:30:00,90.816,90.852,90.756,90.787,5243599969.0
2006-11-06 01:00:00,90.799,90.824,90.748,90.772,5675899993.0
2006-11-06 01:30:00,90.781,90.811,90.716,90.758,5408799980.0
2006-11-06 02:00:00,90.776,90.84,90.665,90.791,5976599998.0
2006-11-06 02:30:00,90.791,90.858,90.755,90.825,6074199997.0
2006-11-06 03:00:00,90.831,90.893,90.797,90.831,6090700017.0
2006-11-06 03:30:00,90.837,90.879,90.783,90.842,6136499984.0
2006-11-06 04:00:00,90.832,90.908,90.791,90.849,5886000003.0
2006-11-06 04:30:00,90.831,90.884,90.796,90.843,5655000001.0
2006-11-06 05:00:00,90.828,90.87,90.787,90.851,6106699987.0
2006-11-06 05:30:00,90.857,90.889,90.805,90.862,5730999966.0
2006-11-06 06:00:00,90.835,90.893,90.809,90.862,6018199994.0
2006-11-06 06:30:00,90.877,90.898,90.808,90.857,5883699987.0
2006-11-06 07:00:00,90.864,90.903,90.828,90.86,5588299986.0
2006-11-06 07:30:00,90.871,90.894,90.815,90.878,5795799977.0
2006-11-06 08:00:00,90.893,90.912,90.773,90.814,5538499993.0
2006-11-06 08:30:00,90.811,90.85,90.729,90.765,6198299988.0
2006-11-06 09:00:00,90.733,90.835,90.722,90.779,5752299975.0
2006-11-06 09:30:00,90.764,90.811,90.707,90.792,5894299980.0
2006-11-06 10:00:00,90.782,90.814,90.67,90.716,5916999982.0
2006-11-06 10:30:00,90.705,90.804,90.657,90.79,6544499986.0
2006-11-06 11:00:00,90.796,90.812,90.705,90.774,6045799992.0
2006-11-06 11:30:00,90.773,91.008,90.741,90.985,6082099977.0
2006-11-06 12:00:00,90.998,91.136,90.905,91.121,5720499994.0
2006-11-06 12:30:00,91.099,91.147,91.03,91.072,6085199994.0
2006-11-06 13:00:00,91.084,91.171,91.038,91.091,5632899994.0
2006-11-06 13:30:00,91.07,91.117,91.011,91.055,6112699994.0
2006-11-06 14:00:00,91.057,91.098,90.999,91.048,5530599993.0
2006-11-06 14:30:00,91.043,91.13,90.986,91.09,6060899989.0
2006-11-06 15:00:00,91.095,91.161,91.066,91.115,5870399990.0
2006-11-06 15:30:00,91.093,91.176,91.07,91.157,5829100000.0
2006-11-06 16:00:00,91.192,91.213,91.096,91.133,5854499980.0
2006-11-06 16:30:00,91.143,91.241,91.119,91.187,5720199993.0
2006-11-06 17:00:00,91.176,91.212,91.066,91.11,5297599998.0
2006-11-06 17:30:00,91.083,91.228,91.059,91.208,5573300002.0
2006-11-06 18:00:00,91.22,91.243,91.105,91.182,39270799931.0
2006-11-06 18:30:00,91.179,91.25,91.143,91.224,30164099903.0
2006-11-06 19:00:00,91.228,91.27,91.171,91.236,18845099954.0
2006-11-06 19:30:00,91.229,91.266,91.174,91.218,17692700000.0
2006-11-06 20:00:00,91.213,91.264,91.161,91.214,19027699949.0
2006-11-06 20:30:00,91.23,91.273,91.155,91.205,24936399957.0
2006-11-06 21:00:00,91.191,91.234,91.116,91.16,21069799969.0
2006-11-06 21:30:00,91.169,91.253,91.147,91.25,10602799994.0
2006-11-06 22:00:00,91.259,91.262,91.179,91.224,10653499965.0
2006-11-06 22:30:00,91.211,91.253,91.146,91.146,9242699984.0
2006-11-06 23:00:00,91.216,91.234,91.15,91.204,6084999981.0
2006-11-06 23:30:00,91.215,91.234,91.115,91.127,5584799976.0
2006-11-07 00:00:00,91.134,91.26,91.128,91.242,5962699982.0
2006-11-07 00:30:00,91.211,91.257,91.161,91.17,5817900001.0
2006-11-07 01:00:00,91.177,91.201,91.124,91.153,5591400005.0
2006-11-07 01:30:00,91.152,91.169,90.993,91.056,5731400002.0
2006-11-07 02:00:00,91.039,91.117,91.005,91.062,6140099981.0
2006-11-07 02:30:00,91.075,91.128,91.033,91.091,5913599984.0
2006-11-07 03:00:00,91.086,91.152,91.05,91.09,5959299984.0
2006-11-07 03:30:00,91.098,91.133,91.047,91.067,5719699984.0
2006-11-07 04:00:00,91.072,91.123,91.05,91.08,5977000003.0
2006-11-07 04:30:00,91.098,91.168,91.091,91.143,5541899989.0
2006-11-07 05:00:00,91.127,91.149,91.038,91.077,6122499997.0
2006-11-07 05:30:00,91.088,91.13,91.057,91.092,5918500016.0
2006-11-07 06:00:00,91.106,91.118,90.989,91.073,5502599999.0
2006-11-07 06:30:00,91.046,91.144,91.005,91.028,5932899982.0
2006-11-07 07:00:00,91.019,91.073,90.964,91.043,6068999988.0
2006-11-07 07:30:00,91.029,91.094,90.982,91.061,5509799997.0
2006-11-07 08:00:00,91.085,91.106,91.027,91.084,6042799977.0
2006-11-07 08:30:00,91.082,91.131,91.022,91.063,5592600013.0
2006-11-07 09:00:00,91.026,91.09,90.996,91.07,5687299985.0
2006-11-07 09:30:00,91.053,91.103,91.002,91.082,5959199997.0
2006-11-07 10:00:00,91.084,91.101,90.996,91.06,5518899992.0
2006-11-07 10:30:00,91.038,91.089,90.976,91.024,6042499974.0
2006-11-07 11:00:00,91.047,91.11,90.98,91.069,5493499992.0
2006-11-07 11:30:00,91.071,91.116,90.973,91.015,6232299991.0
2006-11-07 12:00:00,91.007,91.108,90.977,91.075,6012399967.0
2006-11-07 12:30:00,91.07,91.113,90.992,91.09,5323999984.0
2006-11-07 13:00:00,91.07,91.138,90.999,91.045,5867099980.0
2006-11-07 13:30:00,91.036,91.115,91.013,91.068,6365999970.0
2006-11-07 14:00:00,91.077,91.146,91.019,91.127,5872899985.0
2006-11-07 14:30:00,91.144,91.158,91.047,91.108,5369199980.0
2006-11-07 15:00:00,91.102,91.183,91.056,91.115,6071199990.0
2006-11-07 15:30:00,91.102,91.144,91.009,91.07,5855499989.0
2006-11-07 16:00:00,91.069,91.069,90.972,90.984,5803499986.0
2006-11-07 16:30:00,90.988,91.002,90.866,90.947,5688500002.0
2006-11-07 17:00:00,90.965,91.018,90.914,91.002,5746699990.0
2006-11-07 17:30:00,90.989,91.086,90.946,91.054,5770499981.0
2006-11-07 18:00:00,91.038,91.142,91.003,91.095,43750199961.0
2006-11-07 18:30:00,91.089,91.126,90.993,91.074,28883599935.0
2006-11-07 19:00:00,91.081,91.118,90.976,91.055,18620899969.0
2006-11-07 19:30:00,91.041,91.073,90.992,91.027,18139799973.0
2006-11-07 20:00:00,90.997,91.022,90.934,91.004,19267599965.0
2006-11-07 20:30:00,91.012,91.014,90.916,90.949,24790999979.0
2006-11-07 21:00:00,90.972,91.079,90.948,91.079,21348499978.0
2006-11-07 21:30:00,91.093,91.164,91.019,91.144,11085599962.0
2006-11-07 22:00:00,91.143,91.165,90.88,90.949,11160699994.0
2006-11-07 22:30:00,90.958,91.012,90.836,90.881,9495500008.0
2006-11-07 23:00:00,90.945,91.003,90.877,90.977,5795799973.0
2006-11-07 23:30:00,90.974,91.051,90.881,91.013,5742699985.0
2006-11-08 00:00:00,91.028,91.04,90.86,90.862,5566299995.0
2006-11-08 00:30:00,90.91,91.132,90.785,90.83,5149500004.0
2006-11-08 01:00:00,90.829,90.925,90.792,90.842,5887599988.0
2006-11-08 01:30:00,90.831,90.927,90.802,90.833,5892799967.0
2006-11-08 02:00:00,90.819,90.933,90.793,90.872,6255299978.0
2006-11-08 02:30:00,90.882,90.945,90.851,90.881,5294199995.0
2006-11-08 03:00:00,90.886,90.917,90.813,90.858,5608699991.0
2006-11-08 03:30:00,90.863,90.898,90.779,90.855,5924599983.0
2006-11-08 04:00:00,90.832,90.881,90.785,90.785,5354999996.0
2006-11-08 04:30:00,90.787,90.856,90.753,90.834,5596200008.0
2006-11-08 05:00:00,90.828,90.882,90.768,90.811,6255999991.0
2006-11-08 05:30:00,90.784,90.841,90.764,90.798,5723099987.0
2006-11-08 06:00:00,90.797,90.839,90.757,90.803,5714399987.0
2006-11-08 06:30:00,90.805,90.819,90.68,90.694,5969899991.0
2006-11-08 07:00:00,90.702,90.724,90.527,90.54,5833999996.0
2006-11-08 07:30:00,90.541,90.63,90.451,90.495,5336899990.0
2006-11-08 08:00:00,90.498,90.562,90.395,90.435,5625099992.0
2006-11-08 08:30:00,90.434,90.509,90.417,90.473,5628299990.0
2006-11-08 09:00:00,90.445,90.572,90.423,90.545,5900599997.0
2006-11-08 09:30:00,90.557,90.632,90.489,90.517,5875699991.0
2006-11-08 10:00:00,90.53,90.566,90.476,90.548,5878399982.0
2006-11-08 10:30:00,90.55,90.562,90.478,90.502,6348899987.0
2006-11-08 11:00:00,90.479,90.618,90.433,90.533,5272599969.0
2006-11-08 11:30:00,90.516,90.548,90.455,90.516,6241999983.0
2006-11-08 12:00:00,90.522,90.571,90.475,90.538,5541299990.0
2006-11-08 12:30:00,90.511,90.584,90.484,90.525,5915899985.0
2006-11-08 13:00:00,90.519,90.526,90.363,90.498,5713799998.0
2006-11-08 13:30:00,90.484,90.548,90.455,90.537,6072499989.0
2006-11-08 14:00:00,90.542,90.55,90.444,90.513,5783799999.0
2006-11-08 14:30:00,90.517,90.565,90.415,90.496,5476999995.0
2006-11-08 15:00:00,90.478,90.533,90.375,90.498,5692000011.0
2006-11-08 15:30:00,90.477,90.556,90.441,90.487,5411299988.0
2006-11-08 16:00:00,90.495,90.637,90.468,90.574,5562499981.0
2006-11-08 16:30:00,90.585,90.674,90.564,90.644,5714999959.0
2006-11-08 17:00:00,90.638,90.643,90.455,90.476,5271699990.0
2006-11-08 17:30:00,90.463,90.577,90.46,90.555,5638099984.0
2006-11-08 18:00:00,90.503,90.689,90.499,90.666,38020899923.0
2006-11-08 18:30:00,90.675,90.708,90.622,90.704,29288499922.0
2006-11-08 19:00:00,90.699,90.78,90.65,90.705,18084299977.0
2006-11-08 19:30:00,90.711,90.805,90.67,90.78,18451699953.0
2006-11-08 20:00:00,90.792,90.812,90.641,90.69,19154099989.0
2006-11-08 20:30:00,90.682,90.753,90.663,90.706,25465899922.0
2006-11-08 21:00:00,90.698,90.743,90.633,90.723,21363099977.0
2006-11-08 21:30:00,90.725,90.792,90.677,90.775,10493799988.0
2006-11-08 22:00:00,90.772,90.782,90.68,90.745,10641099968.0
2006-11-08 22:30:00,90.743,90.784,90.671,90.759,9582199973.0
2006-11-08 23:00:00,90.767,90.829,90.716,90.798,5954799971.0
2006-11-08 23:30:00,90.782,90.815,90.658,90.744,5463099982.0
2006-11-09 00:00:00,90.728,90.759,90.659,90.73,6099500001.0
2006-11-09 00:30:00,90.709,90.752,90.682,90.698,5935999980.0
2006-11-09 01:00:00,90.698,90.764,90.667,90.714,5813499977.0
2006-11-09 01:30:00,90.68,90.797,90.673,90.757,5581099986.0
2006-11-09 02:00:00,90.753,90.82,90.707,90.777,6205399989.0
2006-11-09 02:30:00,90.725,90.725,90.355,90.364,6247999996.0
2006-11-09 03:00:00,90.363,90.485,90.358,90.442,5704499980.0
2006-11-09 03:30:00,90.46,90.478,90.317,90.339,5956299980.0
2006-11-09 04:00:00,90.354,90.359,90.279,90.296,6191499989.0
2006-11-09 04:30:00,90.313,90.368,90.263,90.337,6139199984.0
2006-11-09 05:00:00,90.358,90.397,90.28,90.372,5583900005.0
2006-11-09 05:30:00,90.375,90.375,90.257,90.31,5395200003.0
2006-11-09 06:00:00,90.264,90.354,90.258,90.291,6082999975.0
2006-11-09 06:30:00,90.284,90.363,90.274,90.306,5585299990.0
2006-11-09 07:00:00,90.314,90.341,90.254,90.292,5730299981.0
2006-11-09 07:30:00,90.292,90.368,90.289,90.322,5898799998.0
2006-11-09 08:00:00,90.329,90.363,90.287,90.34,5588499995.0
2006-11-09 08:30:00,90.324,90.395,90.269,90.355,6234300001.0
2006-11-09 09:00:00,90.335,90.423,90.325,90.352,5901099999.0
2006-11-09 09:30:00,90.34,90.391,90.274,90.359,6076699996.0
2006-11-09 10:00:00,90.358,90.404,90.249,90.268,5692499981.0
2006-11-09 10:30:00,90.251,90.362,90.251,90.317,6182500016.0
2006-11-09 11:00:00,90.32,90.375,90.258,90.309,5910699987.0
2006-11-09 11:30:00,90.318,90.374,90.151,90.26,7136599972.0
2006-11-09 12:00:00,90.267,90.325,90.234,90.295,5834799982.0
2006-11-09 12:30:00,90.273,90.311,90.2,90.295,5911099987.0
2006-11-09 13:00:00,90.278,90.432,90.276,90.377,5839499979.0
2006-11-09 13:30:00,90.372,90.424,90.338,90.372,6088499998.0
2006-11-09 14:00:00,90.39,90.428,90.324,90.392,5940899996.0
2006-11-09 14:30:00,90.359,90.527,90.359,90.449,5807899964.0
2006-11-09 15:00:00,90.456,90.57,90.423,90.496,5974499983.0
2006-11-09 15:30:00,90.463,90.685,90.446,90.613,5292699971.0
2006-11-09 16:00:00,90.6,90.635,90.552,90.619,6127299990.0
2006-11-09 16:30:00,90.625,90.638,90.518,90.58,6101599976.0
2006-11-09 17:00:00,90.605,90.677,90.57,90.608,5821500000.0
2006-11-09 17:30:00,90.598,90.646,90.426,90.486,5514699987.0
2006-11-09 18:00:00,90.438,90.555,90.433,90.534,41442799945.0
2006-11-09 18:30:00,90.527,90.613,90.472,90.59,28873499923.0
2006-11-09 19:00:00,90.594,90.63,90.533,90.576,19144899933.0
2006-11-09 19:30:00,90.597,90.638,90.513,90.602,17854199963.0
2006-11-09 20:00:00,90.604,90.645,90.552,90.584,19359299923.0
2006-11-09 20:30:00,90.606,90.689,90.551,90.633,25606199951.0
2006-11-09 21:00:00,90.648,90.662,90.486,90.527,21670399928.0
2006-11-09 21:30:00,90.515,90.566,90.46,90.523,10728299997.0
2006-11-09 22:00:00,90.544,90.553,90.437,90.47,10830199968.0
2006-11-09 22:30:00,90.498,90.618,90.46,90.489,9239199984.0
2006-11-09 23:00:00,90.577,90.621,90.5,90.573,6168199959.0
2006-11-09 23:30:00,90.553,90.574,90.418,90.466,5920499980.0
2006-11-10 00:00:00,90.456,90.644,90.415,90.635,5878799989.0
2006-11-10 00:30:00,90.631,90.643,90.55,90.625,5978800005.0
2006-11-10 01:00:00,90.62,90.632,90.544,90.559,6156099986.0
2006-11-10 01:30:00,90.589,90.666,90.537,90.605,5786499985.0
2006-11-10 02:00:00,90.576,90.619,90.538,90.579,6107399977.0
2006-11-10 02:30:00,90.608,90.642,90.55,90.577,5859699968.0
2006-11-10 03:00:00,90.569,90.605,90.44,90.481,5522199988.0
2006-11-10 03:30:00,90.484,90.497,90.207,90.333,5641399997.0
2006-11-10 04:00:00,90.31,90.365,90.197,90.223,5391299994.0
2006-11-10 04:30:00,90.238,90.275,90.143,90.186,5400799994.0
2006-11-10 05:00:00,90.196,90.239,90.124,90.189,5734499986.0
2006-11-10 05:30:00,90.185,90.292,90.154,90.235,5592299980.0
2006-11-10 06:00:00,90.208,90.303,90.144,90.201,5099899992.0
2006-11-10 06:30:00,90.21,90.231,90.142,90.212,5674099981.0
2006-11-10 07:00:00,90.211,90.297,90.103,90.158,5183699992.0
2006-11-10 07:30:00,90.165,90.215,90.088,90.17,5956399979.0
2006-11-10 08:00:00,90.163,90.227,90.115,90.185,5575799999.0
2006-11-10 08:30:00,90.186,90.193,90.1,90.101,6375599971.0
2006-11-10 09:00:00,90.09,90.246,90.09,90.207,5360099990.0
2006-11-10 09:30:00,90.203,90.257,90.095,90.139,5509199997.0
2006-11-10 10:00:00,90.122,90.239,90.075,90.183,6206499985.0
2006-11-10 10:30:00,90.186,90.239,90.135,90.214,6394999998.0
2006-11-10 11:00:00,90.218,90.237,90.102,90.152,5548799995.0
2006-11-10 11:30:00,90.175,90.246,90.138,90.165,6620699982.0
2006-11-10 12:00:00,90.141,90.238,90.107,90.174,5866599982.0
2006-11-10 12:30:00,90.174,90.183,90.079,90.123,5616899984.0
2006-11-10 13:00:00,90.108,90.201,90.089,90.12,6006899996.0
2006-11-10 13:30:00,90.115,90.16,90.039,90.075,6181400012.0
2006-11-10 14:00:00,90.07,90.147,90.014,90.116,5480799985.0
2006-11-10 14:30:00,90.103,90.232,90.088,90.209,6267599992.0
2006-11-10 15:00:00,90.197,90.228,90.077,90.184,6608799988.0
2006-11-10 15:30:00,90.169,90.171,90.044,90.079,5819199989.0
2006-11-10 16:00:00,90.106,90.169,90.04,90.079,5666699977.0
2006-11-10 16:30:00,90.088,90.187,90.053,90.097,5672799994.0
2006-11-10 17:00:00,90.107,90.121,90.015,90.063,5542199980.0
2006-11-10 17:30:00,90.067,90.083,89.949,90.036,5687399989.0
2006-11-10 18:00:00,89.991,90.127,89.991,90.085,35626499910.0
2006-11-10 18:30:00,90.094,90.133,90.054,90.102,28840599964.0
2006-11-10 19:00:00,90.09,90.131,90.033,90.085,19048699967.0
2006-11-10 19:30:00,90.106,90.154,90.023,90.092,17927099977.0
2006-11-10 20:00:00,90.093,90.137,90.036,90.105,19208899984.0
2006-11-10 20:30:00,90.078,90.133,90.034,90.09,24482099995.0
2006-11-10 21:00:00,90.083,90.168,90.037,90.149,20302699975.0
2006-11-10 21:30:00,90.133,90.217,90.127,90.183,10767900001.0
2006-11-10 22:00:00,90.182,90.26,90.15,90.23,10794699997.0
2006-11-10 22:30:00,90.242,90.28,90.161,90.239,9646099999.0
2006-11-10 23:00:00,90.232,90.277,90.137,90.245,5708199985.0
2006-11-10 23:30:00,90.227,90.25,90.088,90.145,5915399985.0
2006-11-13 00:00:00,90.164,90.192,90.019,90.053,6186599982.0
2006-11-13 00:30:00,90.065,90.117,90.013,90.046,5422300000.0
2006-11-13 01:00:00,90.04,90.119,90.015,90.092,5840799998.0
2006-11-13 01:30:00,90.106,90.123,89.953,90.021,6058999982.0
2006-11-13 02:00:00,90.033,90.055,89.903,89.921,6036099991.0
2006-11-13 02:30:00,89.906,90.026,89.845,90.01,5978199974.0
2006-11-13 03:00:00,90.014,90.028,89.861,89.882,6499600002.0
2006-11-13 03:30:00,89.868,89.903,89.796,89.84,5906499987.0
2006-11-13 04:00:00,89.841,89.898,89.785,89.89,5420800012.0
2006-11-13 04:30:00,89.873,89.899,89.766,89.782,5342799980.0
2006-11-13 05:00:00,89.791,89.888,89.742,89.86,5775100002.0
2006-11-13 05:30:00,89.847,89.867,89.747,89.819,5548099976.0
2006-11-13 06:00:00,89.807,89.866,89.777,89.816,5690099993.0
2006-11-13 06:30:00,89.803,89.969,89.802,89.955,5885499988.0
2006-11-13 07:00:00,89.942,90.002,89.919,89.956,5909299994.0
2006-11-13 07:30:00,89.977,90.012,89.909,89.963,5741599988.0
2006-11-13 08:00:00,89.972,90.029,89.935,89.995,5542099988.0
2006-11-13 08:30:00,89.965,89.985,89.899,89.913,5290699985.0
2006-11-13 09:00:00,89.905,89.936,89.857,89.908,5858299996.0
2006-11-13 09:30:00,89.89,89.943,89.844,89.9,5189200000.0
2006-11-13 10:00:00,89.898,89.944,89.812,89.867,6025399979.0
2006-11-13 10:30:00,89.862,89.91,89.82,89.893,6876999963.0
2006-11-13 11:00:00,89.907,89.973,89.835,89.955,6077199987.0
2006-11-13 11:30:00,89.95,90.107,89.918,90.096,6289699998.0
2006-11-13 12:00:00,90.095,90.109,89.984,90.011,5930199983.0
2006-11-13 12:30:00,90.02,90.081,89.985,90.059,5791199983.0
2006-11-13 13:00:00,90.03,90.088,89.948,90.06,5701899990.0
2006-11-13 13:30:00,90.038,90.073,89.959,90.038,5903699991.0
2006-11-13 14:00:00,90.042,90.081,89.963,90.01,5349399981.0
2006-11-13 14:30:00,89.992,90.046,89.943,90.014,5375399969.0
2006-11-13 15:00:00,90.001,90.056,89.965,90.014,5985900002.0
2006-11-13 15:30:00,90.001,90.018,89.88,89.893,5754499998.0
2006-11-13 16:00:00,89.897,89.961,89.859,89.917,5805400005.0
2006-11-13 16:30:00,89.899,89.992,89.857,89.922,6157199984.0
2006-11-13 17:00:00,89.916,90.038,89.915,89.999,5532999980.0
2006-11-13 17:30:00,90.008,90.105,89.972,90.056,5683200003.0
2006-11-13 18:00:00,90.057,90.096,89.987,90.027,40131299930.0
2006-11-13 18:30:00,90.033,90.111,90.021,90.096,28912399985.0
2006-11-13 19:00:00,90.091,90.113,89.987,90.031,19140700004.0
2006-11-13 19:30:00,90.023,90.071,90.002,90.061,18103599989.0
2006-11-13 20:00:00,90.057,90.1,89.978,90.006,19296099968.0
2006-11-13 20:30:00,90.008,90.086,89.992,90.047,24792099933.0
2006-11-13 21:00:00,90.06,90.128,90.005,90.036,21354099907.0
2006-11-13 21:30:00,90.038,90.077,89.995,90.044,10760699998.0
2006-11-13 22:00:00,90.049,90.067,89.968,90.026,10557099975.0
2006-11-13 22:30:00,90.037,90.085,89.949,89.965,10445899978.0
2006-11-13 23:00:00,90.033,90.093,89.97,89.985,5857199991.0
2006-11-13 23:30:00,89.975,90.032,89.909,89.982,5466799988.0
2006-11-14 00:00:00,89.987,90.073,89.955,90.056,6081299972.0
2006-11-14 00:30:00,90.064,90.09,90.004,90.05,5867999980.0
2006-11-14 01:00:00,90.031,90.097,89.984,90.072,6099499975.0
2006-11-14 01:30:00,90.051,90.084,89.793,89.819,5726499983.0
2006-11-14 02:00:00,89.805,89.887,89.74,89.85,5979799968.0
2006-11-14 02:30:00,89.886,89.973,89.873,89.94,5730199999.0
2006-11-14 03:00:00,89.94,89.968,89.86,89.873,5667500003.0
2006-11-14 03:30:00,89.906,89.992,89.863,89.896,5930299977.0
2006-11-14 04:00:00,89.899,89.944,89.848,89.861,5675899997.0
2006-11-14 04:30:00,89.886,89.889,89.801,89.815,5778399979.0
2006-11-14 05:00:00,89.839,89.891,89.796,89.869,5810100004.0
2006-11-14 05:30:00,89.882,89.919,89.834,89.905,5611899979.0
2006-11-14 06:00:00,89.902,89.951,89.842,89.931,5818599988.0
2006-11-14 06:30:00,89.894,89.938,89.837,89.888,5797700006.0
2006-11-14 07:00:00,89.864,89.917,89.829,89.844,5397899985.0
2006-11-14 07:30:00,89.852,89.963,89.826,89.92,5760099979.0
2006-11-14 08:00:00,89.946,89.985,89.882,89.928,5333100001.0
2006-11-14 08:30:00,89.926,90.021,89.876,90.006,6828799979.0
2006-11-14 09:00:00,89.977,89.977,89.81,89.869,5481899992.0
2006-11-14 09:30:00,89.854,89.939,89.832,89.894,5650499994.0
2006-11-14 10:00:00,89.889,90.063,89.889,90.014,5406199962.0
2006-11-14 10:30:00,90.005,90.155,89.964,90.139,5655899986.0
2006-11-14 11:00:00,90.116,90.152,90.042,90.078,5881299986.0
2006-11-14 11:30:00,90.063,90.148,90.003,90.031,6368099980.0
2006-11-14 12:00:00,90.032,90.141,90.004,90.093,5824099989.0
2006-11-14 12:30:00,90.075,90.118,90.037,90.095,5716699979.0
2006-11-14 13:00:00,90.084,90.15,90.028,90.037,6166600011.0
2006-11-14 13:30:00,90.035,90.051,89.939,90.008,6370199999.0
2006-11-14 14:00:00,90.007,90.05,89.925,90.026,5628499988.0
2006-11-14 14:30:00,90.009,90.074,89.943,89.982,5505099983.0
2006-11-14 15:00:00,89.999,90.017,89.889,89.931,5799500002.0
2006-11-14 15:30:00,89.898,90.038,89.847,89.962,5481099989.0
2006-11-14 16:00:00,89.973,89.996,89.868,89.905,5472199988.0
2006-11-14 16:30:00,89.905,89.955,89.839,89.894,6289899986.0
2006-11-14 17:00:00,89.902,90.071,89.893,89.936,5355199987.0
2006-11-14 17:30:00,89.949,90.032,89.843,90.032,5965499998.0
2006-11-14 18:00:00,90.016,90.162,89.985,90.08,35439299957.0
2006-11-14 18:30:00,90.047,90.137,90.034,90.095,27794599959.0
2006-11-14 19:00:00,90.09,90.108,89.996,90.059,19031899953.0
2006-11-14 19:30:00,90.045,90.061,89.948,89.988,17935299936.0
2006-11-14 20:00:00,90.018,90.028,89.952,90.015,18818799950.0
2006-11-14 20:30:00,89.984,90.029,89.95,89.992,25711899948.0
2006-11-14 21:00:00,89.978,89.997,89.866,89.93,21731699937.0
2006-11-14 21:30:00,89.928,89.948,89.853,89.902,10725400009.0
2006-11-14 22:00:00,89.913,89.946,89.859,89.918,10805999981.0
2006-11-14 22:30:00,89.906,89.967,89.85,89.85,9650799973.0
2006-11-14 23:00:00,89.921,89.985,89.849,89.925,6098699996.0
2006-11-14 23:30:00,89.903,90.027,89.882,89.986,6163999963.0
2006-11-15 00:00:00,89.996,90.008,89.861,89.925,5924599993.0
2006-11-15 00:30:00,89.922,90.005,89.887,89.964,6029400000.0
2006-11-15 01:00:00,89.947,90.051,89.928,90.022,5932799979.0
2006-11-15 01:30:00,90.028,90.101,89.998,90.085,5472199973.0
2006-11-15 02:00:00,90.082,90.132,90.033,90.076,6340199985.0
2006-11-15 02:30:00,90.087,90.141,90.015,90.068,6000499982.0
2006-11-15 03:00:00,90.054,90.111,89.998,90.052,5231499980.0
2006-11-15 03:30:00,90.034,90.112,90.012,90.041,5901599991.0
2006-11-15 04:00:00,90.044,90.121,90.013,90.047,5890299999.0
2006-11-15 04:30:00,90.076,90.132,90.039,90.039,5910000001.0
2006-11-15 05:00:00,90.076,90.106,89.996,90.095,6069599989.0
2006-11-15 05:30:00,90.094,90.125,90.019,90.085,5693599991.0
2006-11-15 06:00:00,90.055,90.116,90.037,90.077,5828699994.0
2006-11-15 06:30:00,90.077,90.13,90.029,90.083,5953199984.0
2006-11-15 07:00:00,90.045,90.111,90.019,90.049,5805599975.0
2006-11-15 07:30:00,90.043,90.081,89.981,90.056,5984899981.0
2006-11-15 08:00:00,90.066,90.163,90.031,90.148,5978999992.0
2006-11-15 08:30:00,90.143,90.163,90.038,90.056,5741599991.0
2006-11-15 09:00:00,90.053,90.069,89.952,90.01,5245699998.0
2006-11-15 09:30:00,89.984,90.085,89.962,90.031,5588800014.0
2006-11-15 10:00:00,90.008,90.114,89.991,90.087,5443299986.0
2006-11-15 10:30:00,90.076,90.195,90.025,90.126,6749500000.0
2006-11-15 11:00:00,90.143,90.158,90.052,90.061,5754399978.0
2006-11-15 11:30:00,90.085,90.131,90.048,90.092,6435699980.0
2006-11-15 12:00:00,90.075,90.239,90.056,90.202,5885799979.0
2006-11-15 12:30:00,90.207,90.216,90.119,90.176,5973699976.0
2006-11-15 13:00:00,90.162,90.187,90.087,90.128,5547299984.0
2006-11-15 13:30:00,90.127,90.224,90.111,90.189,6005699991.0
2006-11-15 14:00:00,90.189,90.252,90.127,90.204,5398100005.0
2006-11-15 14:30:00,90.212,90.253,90.126,90.171,5782500002.0
2006-11-15 15:00:00,90.187,90.277,90.145,90.202,5552099984.0
2006-11-15 15:30:00,90.192,90.28,90.131,90.24,5537200000.0
2006-11-15 16:00:00,90.241,90.287,90.198,90.255,5635199973.0
2006-11-15 16:30:00,90.249,90.307,90.212,90.265,5636000003.0
2006-11-15 17:00:00,90.258,90.309,90.224,90.26,5831199977.0
2006-11-15 17:30:00,90.258,90.35,90.227,90.31,5655299979.0
2006-11-15 18:00:00,90.309,90.354,90.222,90.293,34802999908.0
2006-11-15 18:30:00,90.286,90.343,90.153,90.179,28857799926.0
2006-11-15 19:00:00,90.19,90.244,90.123,90.228,18312999972.0
2006-11-15 19:30:00,90.222,90.255,90.139,90.178,17376299973.0
2006-11-15 20:00:00,90.189,90.203,90.083,90.165,18908399952.0
2006-11-15 20:30:00,90.172,90.213,90.11,90.154,24783599945.0
2006-11-15 21:00:00,90.177,90.279,90.132,90.185,21671099946.0
2006-11-15 21:30:00,90.215,90.282,90.179,90.2,11116999995.0
2006-11-15 22:00:00,90.247,90.276,90.179,90.232,10407999950.0
2006-11-15 22:30:00,90.223,90.248,90.14,90.15,9416799985.0
2006-11-15 23:00:00,90.243,90.302,90.162,90.23,5985399991.0
2006-11-15 23:30:00,90.226,90.285,90.185,90.257,5955499986.0
2006-11-16 00:00:00,90.239,90.256,90.137,90.184,5943999995.0
2006-11-16 00:30:00,90.166,90.203,90.099,90.159,5569199996.0
2006-11-16 01:00:00,90.168,90.227,90.109,90.174,6263299980.0
2006-11-16 01:30:00,90.193,90.217,90.055,90.1,5846699982.0
2006-11-16 02:00:00,90.149,90.18,90.091,90.157,6249800003.0
2006-11-16 02:30:00,90.173,90.221,90.118,90.177,6035899988.0
2006-11-16 03:00:00,90.202,90.273,90.059,90.086,5607599994.0
2006-11-16 03:30:00,90.106,90.145,90.035,90.107,6215199983.0
2006-11-16 04:00:00,90.097,90.114,90.022,90.062,5380900014.0
2006-11-16 04:30:00,90.068,90.145,90.014,90.122,5070299980.0
2006-11-16 05:00:00,90.097,90.165,90.043,90.137,5716699998.0
2006-11-16 05:30:00,90.132,90.198,90.096,90.161,5696400000.0
2006-11-16 06:00:00,90.18,90.228,90.107,90.196,6178099991.0
2006-11-16 06:30:00,90.196,90.307,90.147,90.258,6332499988.0
2006-11-16 07:00:00,90.289,90.338,90.19,90.336,5817599982.0
2006-11-16 07:30:00,90.324,90.373,90.28,90.3,5444999982.0
2006-11-16 08:00:00,90.324,90.359,90.242,90.341,5439399986.0
2006-11-16 08:30:00,90.343,90.359,90.228,90.27,5188099981.0
2006-11-16 09:00:00,90.28,90.378,90.23,90.367,5601600003.0
2006-11-16 09:30:00,90.377,90.428,90.295,90.398,5498599985.0
2006-11-16 10:00:00,90.417,90.433,90.293,90.318,5860199991.0
2006-11-16 10:30:00,90.32,90.419,90.275,90.404,6593500010.0
2006-11-16 11:00:00,90.423,90.491,90.356,90.391,5665099988.0
2006-11-16 11:30:00,90.399,90.461,90.302,90.382,6543199999.0
2006-11-16 12:00:00,90.381,90.486,90.311,90.464,5790599990.0
2006-11-16 12:30:00,90.462,90.49,90.358,90.393,5856400000.0
2006-11-16 13:00:00,90.371,90.456,90.307,90.423,5877799990.0
2006-11-16 13:30:00,90.412,90.532,90.363,90.53,6015700002.0
2006-11-16 14:00:00,90.509,90.597,90.441,90.531,5842799976.0
2006-11-16 14:30:00,90.557,90.645,90.533,90.593,5632899992.0
2006-11-16 15:00:00,90.574,90.657,90.519,90.599,6554799997.0
2006-11-16 15:30:00,90.605,90.733,90.463,90.672,5340699981.0
2006-11-16 16:00:00,90.661,90.761,90.609,90.618,6027399969.0
2006-11-16 16:30:00,90.625,90.691,90.578,90.62,5807599986.0
2006-11-16 17:00:00,90.623,90.761,90.602,90.722,5646200011.0
2006-11-16 17:30:00,90.678,90.745,90.617,90.708,6025099983.0
2006-11-16 18:00:00,90.658,90.726,90.633,90.715,40542499951.0
2006-11-16 18:30:00,90.713,90.771,90.647,90.703,29038199935.0
2006-11-16 19:00:00,90.671,90.836,90.612,90.683,18686099969.0
2006-11-16 19:30:00,90.675,90.702,90.543,90.631,18220799950.0
2006-11-16 20:00:00,90.636,90.669,90.544,90.624,18508099966.0
2006-11-16 20:30:00,90.641,90.668,90.534,90.632,26067799934.0
2006-11-16 21:00:00,90.637,90.657,90.525,90.59,20950399944.0
2006-11-16 21:30:00,90.588,90.608,90.506,90.59,10578499979.0
2006-11-16 22:00:00,90.592,90.603,90.497,90.522,10931499971.0
2006-11-16 22:30:00,90.568,90.629,90.495,90.547,9511499984.0
2006-11-16 23:00:00,90.597,90.629,90.498,90.549,5917999985.0
2006-11-16 23:30:00,90.533,90.573,90.472,90.529,5754199985.0
2006-11-17 00:00:00,90.533,90.596,90.437,90.52,6624899974.0
2006-11-17 00:30:00,90.497,90.549,90.461,90.525,5646699991.0
2006-11-17 01:00:00,90.527,90.577,90.482,90.531,5695699975.0
2006-11-17 01:30:00,90.546,90.591,90.492,90.557,6002499982.0
2006-11-17 02:00:00,90.574,90.608,90.525,90.555,5923499978.0
2006-11-17 02:30:00,90.58,90.602,90.482,90.544,6153499993.0
2006-11-17 03:00:00,90.545,90.554,90.444,90.518,5972599975.0
2006-11-17 03:30:00,90.518,90.583,90.453,90.583,6001699976.0
2006-11-17 04:00:00,90.578,90.64,90.52,90.626,5561300001.0
2006-11-17 04:30:00,90.623,90.676,90.568,90.622,6058600002.0
2006-11-17 05:00:00,90.636,90.721,90.586,90.643,6011599999.0
2006-11-17 05:30:00,90.643,90.693,90.575,90.622,5510199965.0
2006-11-17 06:00:00,90.626,90.673,90.577,90.613,5641900012.0
2006-11-17 06:30:00,90.64,90.699,90.597,90.68,5606299992.0
2006-11-17 07:00:00,90.683,90.735,90.619,90.719,5864699990.0
2006-11-17 07:30:00,90.691,90.731,90.64,90.69,6163600003.0
2006-11-17 08:00:00,90.704,90.744,90.599,90.67,5554800010.0
2006-11-17 08:30:00,90.67,90.739,90.598,90.704,5334999980.0
2006-11-17 09:00:00,90.694,90.752,90.6,90.731,5325400007.0
2006-11-17 09:30:00,90.732,90.768,90.647,90.704,5650399973.0
2006-11-17 10:00:00,90.675,90.758,90.589,90.623,5449499996.0
2006-11-17 10:30:00,90.638,90.676,90.47,90.535,6061499968.0
2006-11-17 11:00:00,90.559,90.61,90.496,90.566,5305800002.0
2006-11-17 11:30:00,90.558,90.615,90.504,90.545,6610299976.0
2006-11-17 12:00:00,90.575,90.627,90.516,90.583,5441799973.0
2006-11-17 12:30:00,90.587,90.628,90.519,90.614,6090999982.0
2006-11-17 13:00:00,90.619,90.649,90.557,90.631,5878999981.0
2006-11-17 13:30:00,90.601,90.669,90.529,90.602,6227700005.0
2006-11-17 14:00:00,90.602,90.647,90.523,90.585,5528100007.0
2006-11-17 14:30:00,90.576,90.609,90.476,90.519,5351600003.0
2006-11-17 15:00:00,90.512,90.525,90.409,90.483,6465799990.0
2006-11-17 15:30:00,90.403,90.515,90.325,90.351,5588999966.0
2006-11-17 16:00:00,90.368,90.443,90.296,90.378,5377099964.0
2006-11-17 16:30:00,90.394,90.42,90.28,90.342,6140399972.0
2006-11-17 17:00:00,90.348,90.365,90.213,90.311,5963699983.0
2006-11-17 17:30:00,90.314,90.356,90.249,90.319,5682899973.0
2006-11-17 18:00:00,90.327,90.478,90.298,90.439,34776099916.0
2006-11-17 18:30:00,90.433,90.49,90.371,90.437,28695099947.0
2006-11-17 19:00:00,90.452,90.455,90.34,90.393,18777099952.0
2006-11-17 19:30:00,90.404,90.425,90.325,90.392,17162599948.0
2006-11-17 20:00:00,90.402,90.432,90.319,90.368,19464199974.0
2006-11-17 20:30:00,90.39,90.424,90.316,90.405,25450099942.0
2006-11-17 21:00:00,90.418,90.457,90.354,90.445,20552499969.0
2006-11-17 21:30:00,90.445,90.549,90.386,90.515,11345199958.0
2006-11-17 22:00:00,90.52,90.588,90.44,90.485,11111799982.0
2006-11-17 22:30:00,90.472,90.536,90.416,90.425,10056499972.0
2006-11-17 23:00:00,90.48,90.52,90.349,90.409,5430199996.0
2006-11-17 23:30:00,90.416,90.533,90.346,90.472,5765499999.0
2006-11-20 00:00:00,90.615,90.713,90.507,90.608,6226999984.0
2006-11-20 00:30:00,90.612,90.68,90.577,90.65,5530599986.0
2006-11-20 01:00:00,90.667,90.69,90.582,90.618,6105999987.0
2006-11-20 01:30:00,90.597,90.68,90.557,90.668,6338799957.0
2006-11-20 02:00:00,90.661,90.748,90.619,90.711,6414999999.0
2006-11-20 02:30:00,90.712,90.717,90.601,90.674,5476599972.0
2006-11-20 03:00:00,90.676,90.7,90.55,90.608,5905699977.0
2006-11-20 03:30:00,90.591,90.643,90.549,90.614,6036499983.0
2006-11-20 04:00:00,90.593,90.633,90.533,90.552,5762300000.0
2006-11-20 04:30:00,90.556,90.682,90.535,90.653,5798099966.0
2006-11-20 05:00:00,90.669,90.732,90.588,90.648,6089799977.0
2006-11-20 05:30:00,90.668,90.668,90.541,90.609,5785000022.0
2006-11-20 06:00:00,90.61,90.66,90.567,90.586,6152399990.0
2006-11-20 06:30:00,90.595,90.63,90.534,90.582,5825399987.0
2006-11-20 07:00:00,90.599,90.621,90.524,90.581,6150799976.0
2006-11-20 07:30:00,90.573,90.656,90.549,90.589,5436700008.0
2006-11-20 08:00:00,90.631,90.639,90.533,90.564,6052199976.0
2006-11-20 08:30:00,90.572,90.593,90.47,90.518,6137299983.0
2006-11-20 09:00:00,90.53,90.561,90.444,90.541,6047399981.0
2006-11-20 09:30:00,90.57,90.648,90.501,90.594,5922799991.0
2006-11-20 10:00:00,90.559,90.745,90.558,90.701,5777499996.0
2006-11-20 10:30:00,90.696,90.76,90.645,90.714,6398299999.0
2006-11-20 11:00:00,90.711,90.755,90.649,90.719,5080400015.0
2006-11-20 11:30:00,90.72,90.783,90.604,90.707,6683399985.0
2006-11-20 12:00:00,90.708,90.743,90.612,90.682,5705499995.0
2006-11-20 12:30:00,90.672,90.726,90.585,90.661,5956599992.0
2006-11-20 13:00:00,90.668,90.739,90.625,90.663,5239900008.0
2006-11-20 13:30:00,90.642,90.728,90.634,90.692,5856899990.0
2006-11-20 14:00:00,90.708,90.772,90.655,90.738,5774499998.0
2006-11-20 14:30:00,90.715,90.755,90.663,90.684,5247399978.0
2006-11-20 15:00:00,90.722,90.812,90.661,90.741,5768899997.0
2006-11-20 15:30:00,90.742,90.76,90.632,90.709,5886299991.0
2006-11-20 16:00:00,90.72,90.797,90.675,90.716,5772199990.0
2006-11-20 16:30:00,90.756,90.799,90.685,90.728,5479799998.0
2006-11-20 17:00:00,90.727,90.805,90.678,90.764,5929100003.0
2006-11-20 17:30:00,90.768,90.806,90.665,90.698,5672499986.0
2006-11-20 18:00:00,90.675,90.739,90.582,90.737,39170899961.0
2006-11-20 18:30:00,90.716,90.77,90.656,90.723,29283899956.0
2006-11-20 19:00:00,90.739,90.885,90.685,90.863,19129299970.0
2006-11-20 19:30:00,90.843,90.932,90.814,90.916,18462399950.0
2006-11-20 20:00:00,90.898,90.944,90.828,90.91,19105999966.0
2006-11-20 20:30:00,90.938,90.985,90.868,90.973,25226099941.0
2006-11-20 21:00:00,90.967,90.986,90.868,90.918,22197499931.0
2006-11-20 21:30:00,90.912,90.924,90.786,90.859,11578099955.0
2006-11-20 22:00:00,90.863,90.917,90.814,90.905,10644299986.0
2006-11-20 22:30:00,90.885,90.947,90.801,90.88,9100999977.0
2006-11-20 23:00:00,90.904,90.938,90.834,90.889,5611899975.0
2006-11-20 23:30:00,90.894,90.923,90.821,90.891,5651499988.0
2006-11-21 00:00:00,90.866,90.932,90.819,90.831,5956999994.0
2006-11-21 00:30:00,90.821,90.915,90.796,90.867,6159799978.0
2006-11-21 01:00:00,90.863,90.933,90.834,90.883,6173800002.0
2006-11-21 01:30:00,90.878,90.911,90.81,90.851,6026899987.0
2006-11-21 02:00:00,90.849,90.934,90.823,90.875,6231199994.0
2006-11-21 02:30:00,90.897,90.921,90.793,90.811,6093200003.0
2006-11-21 03:00:00,90.813,90.864,90.754,90.798,5929299981.0
2006-11-21 03:30:00,90.835,90.858,90.73,90.811,6217699972.0
2006-11-21 04:00:00,90.81,90.87,90.751,90.85,5425399991.0
2006-11-21 04:30:00,90.857,90.905,90.788,90.86,5819599987.0
2006-11-21 05:00:00,90.865,90.903,90.819,90.878,5491000009.0
2006-11-21 05:30:00,90.887,90.924,90.823,90.845,5554399994.0
2006-11-21 06:00:00,90.842,90.91,90.809,90.839,5882499987.0
2006-11-21 06:30:00,90.847,90.897,90.8,90.858,5703200001.0
2006-11-21 07:00:00,90.875,90.875,90.687,90.772,5905299980.0
2006-11-21 07:30:00,90.755,90.823,90.698,90.82,6121899997.0
2006-11-21 08:00:00,90.81,90.853,90.743,90.839,5394599998.0
2006-11-21 08:30:00,90.821,90.865,90.765,90.814,5931499974.0
2006-11-21 09:00:00,90.834,90.865,90.741,90.775,6026099994.0
2006-11-21 09:30:00,90.761,90.82,90.688,90.784,5279899988.0
2006-11-21 10:00:00,90.779,90.836,90.668,90.684,5856499989.0
2006-11-21 10:30:00,90.704,90.801,90.66,90.744,5982999984.0
2006-11-21 11:00:00,90.773,90.796,90.691,90.752,5881599978.0
2006-11-21 11:30:00,90.773,90.812,90.708,90.714,6374099989.0
2006-11-21 12:00:00,90.704,90.789,90.646,90.723,5842699989.0
2006-11-21 12:30:00,90.693,90.794,90.677,90.728,5749700003.0
2006-11-21 13:00:00,90.717,90.758,90.633,90.73,5626699996.0
2006-11-21 13:30:00,90.701,90.766,90.646,90.711,6085899987.0
2006-11-21 14:00:00,90.714,90.79,90.69,90.745,5701299990.0
2006-11-21 14:30:00,90.767,90.873,90.737,90.748,5162899992.0
2006-11-21 15:00:00,90.789,90.835,90.714,90.782,5396799973.0
2006-11-21 15:30:00,90.765,90.828,90.726,90.808,6324499985.0
2006-11-21 16:00:00,90.8,90.808,90.696,90.742,5796899985.0
2006-11-21 16:30:00,90.741,90.761,90.673,90.725,5926499995.0
2006-11-21 17:00:00,90.722,90.746,90.662,90.688,5701399979.0
2006-11-21 17:30:00,90.695,90.806,90.66,90.709,5369499983.0
2006-11-21 18:00:00,90.663,90.755,90.649,90.741,39955799894.0
2006-11-21 18:30:00,90.735,90.794,90.649,90.727,29384299917.0
2006-11-21 19:00:00,90.743,90.813,90.688,90.733,18270899946.0
2006-11-21 19:30:00,90.738,90.86,90.67,90.83,17919099971.0
2006-11-21 20:00:00,90.813,90.917,90.771,90.837,19624199916.0
2006-11-21 20:30:00,90.876,90.923,90.798,90.85,25921499946.0
2006-11-21 21:00:00,90.864,90.888,90.741,90.828,21386399962.0
2006-11-21 21:30:00,90.822,90.883,90.72,90.865,11414699971.0
2006-11-21 22:00:00,90.868,90.897,90.776,90.851,10707599975.0
2006-11-21 22:30:00,90.806,90.855,90.717,90.745,9723299978.0
2006-11-21 23:00:00,90.831,90.887,90.741,90.857,6258999999.0
2006-11-21 23:30:00,90.863,90.944,90.802,90.926,5667799991.0
2006-11-22 00:00:00,90.905,90.929,90.798,90.885,6210900012.0
2006-11-22 00:30:00,90.848,90.889,90.763,90.825,5911999976.0
2006-11-22 01:00:00,90.816,90.871,90.777,90.852,6151199985.0
2006-11-22 01:30:00,90.835,90.859,90.742,90.789,5783699985.0
2006-11-22 02:00:00,90.817,90.848,90.718,90.767,5905300000.0
2006-11-22 02:30:00,90.783,90.863,90.721,90.798,6270699987.0
2006-11-22 03:00:00,90.848,90.861,90.729,90.78,5549399994.0
2006-11-22 03:30:00,90.796,90.833,90.709,90.759,5636999987.0
2006-11-22 04:00:00,90.738,90.776,90.634,90.68,6092399989.0
2006-11-22 04:30:00,90.666,90.733,90.637,90.71,6469399974.0
2006-11-22 05:00:00,90.709,90.776,90.674,90.711,5979199997.0
2006-11-22 05:30:00,90.748,90.758,90.634,90.687,5508399982.0
2006-11-22 06:00:00,90.702,90.756,90.62,90.73,5694999997.0
2006-11-22 06:30:00,90.721,90.742,90.597,90.691,5991599988.0
2006-11-22 07:00:00,90.671,90.732,90.629,90.722,5761799992.0
2006-11-22 07:30:00,90.718,90.777,90.68,90.758,5711599973.0
2006-11-22 08:00:00,90.773,90.793,90.688,90.727,5847099988.0
2006-11-22 08:30:00,90.723,90.782,90.677,90.749,5706099989.0
2006-11-22 09:00:00,90.741,90.797,90.685,90.704,5714999983.0
2006-11-22 09:30:00,90.707,90.822,90.698,90.772,5920700006.0
2006-11-22 10:00:00,90.768,90.826,90.72,90.805,6132600001.0
2006-11-22 10:30:00,90.783,90.838,90.718,90.823,6238699991.0
2006-11-22 11:00:00,90.811,90.871,90.743,90.799,5978299979.0
2006-11-22 11:30:00,90.784,90.87,90.649,90.649,6100199986.0
2006-11-22 12:00:00,90.64,90.69,90.58,90.659,5759499985.0
2006-11-22 12:30:00,90.661,90.692,90.483,90.58,5802299994.0
2006-11-22 13:00:00,90.578,90.582,90.458,90.503,5436100001.0
2006-11-22 13:30:00,90.524,90.602,90.492,90.556,6264399995.0
2006-11-22 14:00:00,90.541,90.573,90.386,90.486,5519199985.0
2006-11-22 14:30:00,90.494,90.539,90.358,90.417,5273499996.0
2006-11-22 15:00:00,90.426,90.46,90.162,90.198,5833399981.0
2006-11-22 15:30:00,90.19,90.408,90.174,90.372,5904799991.0
2006-11-22 16:00:00,90.354,90.472,90.272,90.412,5951199997.0
2006-11-22 16:30:00,90.409,90.487,90.387,90.43,6672699990.0
2006-11-22 17:00:00,90.459,90.475,90.229,90.3,5554399989.0
2006-11-22 17:30:00,90.293,90.419,90.274,90.357,5832799980.0
2006-11-22 18:00:00,90.301,90.363,90.212,90.329,42055399881.0
2006-11-22 18:30:00,90.307,90.456,90.286,90.438,28825099924.0
2006-11-22 19:00:00,90.43,90.443,90.334,90.387,18335199944.0
2006-11-22 19:30:00,90.39,90.632,90.33,90.553,18252699946.0
2006-11-22 20:00:00,90.566,90.6,90.475,90.562,18714799971.0
2006-11-22 20:30:00,90.568,90.588,90.446,90.53,25522299936.0
2006-11-22 21:00:00,90.537,90.6,90.466,90.54,20997599953.0
2006-11-22 21:30:00,90.539,90.594,90.495,90.56,11349299968.0
2006-11-22 22:00:00,90.572,90.594,90.446,90.502,11114599978.0
2006-11-22 22:30:00,90.517,90.556,90.443,90.508,9846499975.0
2006-11-22 23:00:00,90.502,90.555,90.401,90.424,5765899989.0
2006-11-22 23:30:00,90.439,90.508,90.37,90.469,5938299986.0
2006-11-23 00:00:00,90.459,90.502,90.32,90.432,6006599988.0
2006-11-23 00:30:00,90.444,90.481,90.359,90.387,5437199998.0
2006-11-23 01:00:00,90.409,90.436,90.306,90.355,6036499967.0
2006-11-23 01:30:00,90.348,90.447,90.309,90.441,5852299986.0
2006-11-23 02:00:00,90.43,90.492,90.372,90.454,6122699984.0
2006-11-23 02:30:00,90.442,90.468,90.363,90.408,5852699974.0
2006-11-23 03:00:00,90.432,90.459,90.334,90.365,6359999985.0
2006-11-23 03:30:00,90.37,90.397,90.282,90.325,5738899988.0
2006-11-23 04:00:00,90.325,90.378,90.272,90.31,5607199989.0
2006-11-23 04:30:00,90.338,90.376,90.268,90.305,5949199976.0
2006-11-23 05:00:00,90.325,90.341,90.247,90.315,6086099991.0
2006-11-23 05:30:00,90.31,90.367,90.263,90.352,5607299989.0
2006-11-23 06:00:00,90.338,90.375,90.282,90.301,6125299988.0
2006-11-23 06:30:00,90.334,90.363,90.273,90.301,6237299987.0
2006-11-23 07:00:00,90.302,90.354,90.247,90.313,5986499991.0
2006-11-23 07:30:00,90.318,90.343,90.233,90.309,5893099998.0
2006-11-23 08:00:00,90.348,90.348,90.216,90.269,5504699982.0
2006-11-23 08:30:00,90.255,90.292,90.096,90.155,5177399998.0
2006-11-23 09:00:00,90.142,90.253,90.099,90.217,5432499993.0
2006-11-23 09:30:00,90.219,90.267,90.111,90.179,5772699996.0
2006-11-23 10:00:00,90.168,90.264,90.131,90.207,5219499971.0
2006-11-23 10:30:00,90.19,90.262,90.112,90.187,6763799999.0
2006-11-23 11:00:00,90.199,90.215,90.102,90.141,5540299985.0
2006-11-23 11:30:00,90.157,90.18,90.043,90.043,6774199992.0
2006-11-23 12:00:00,90.044,90.147,90.009,90.08,5885299972.0
2006-11-23 12:30:00,90.053,90.118,89.989,90.0,5651299987.0
2006-11-23 13:00:00,90.019,90.08,89.968,90.009,5633799970.0
2006-11-23 13:30:00,90.01,90.057,89.941,90.011,6303599990.0
2006-11-23 14:00:00,89.981,90.099,89.946,90.063,5189599985.0
2006-11-23 14:30:00,90.024,90.072,89.932,89.939,5669199980.0
2006-11-23 15:00:00,90.005,90.065,89.924,89.974,6299499968.0
2006-11-23 15:30:00,89.991,90.048,89.914,90.04,6056499991.0
2006-11-23 16:00:00,90.029,90.048,89.915,89.947,5670899989.0
2006-11-23 16:30:00,89.943,90.047,89.923,90.017,5439899994.0
2006-11-23 17:00:00,89.997,90.024,89.86,89.935,5444499975.0
2006-11-23 17:30:00,89.947,90.026,89.869,89.942,5593999996.0
2006-11-23 18:00:00,89.922,90.01,89.878,89.973,39410099912.0
2006-11-23 18:30:00,89.975,90.016,89.887,89.937,28844699927.0
2006-11-23 19:00:00,89.948,89.967,89.848,89.921,19092499933.0
2006-11-23 19:30:00,89.92,89.985,89.847,89.893,17877599959.0
2006-11-23 20:00:00,89.927,89.984,89.847,89.905,19391999928.0
2006-11-23 20:30:00,89.965,89.97,89.857,89.91,25973099931.0
2006-11-23 21:00:00,89.909,90.005,89.889,89.97,20917799964.0
2006-11-23 21:30:00,89.963,89.994,89.861,89.929,11384999988.0
2006-11-23 22:00:00,89.905,89.974,89.882,89.943,11087999963.0
2006-11-23 22:30:00,89.934,89.988,89.873,89.932,9077499967.0
2006-11-23 23:00:00,89.985,90.015,89.859,89.948,5444099991.0
2006-11-23 23:30:00,89.961,89.997,89.854,89.894,5693200000.0
2006-11-24 00:00:00,89.889,89.968,89.863,89.884,6177899985.0
2006-11-24 00:30:00,89.873,89.975,89.83,89.958,5704699990.0
2006-11-24 01:00:00,89.964,89.999,89.876,89.94,5996599986.0
2006-11-24 01:30:00,89.91,90.079,89.901,90.05,5623199969.0
2006-11-24 02:00:00,90.066,90.21,90.019,90.169,6219499986.0
2006-11-24 02:30:00,90.192,90.265,90.155,90.195,5884999976.0
2006-11-24 03:00:00,90.17,90.272,90.117,90.175,6193299988.0
2006-11-24 03:30:00,90.18,90.263,90.134,90.225,5606199990.0
2006-11-24 04:00:00,90.216,90.291,90.148,90.18,6204699994.0
2006-11-24 04:30:00,90.202,90.246,90.137,90.179,5736799976.0
2006-11-24 05:00:00,90.178,90.224,90.125,90.158,5568699988.0
2006-11-24 05:30:00,90.164,90.194,90.106,90.121,5595799994.0
2006-11-24 06:00:00,90.115,90.195,90.078,90.125,5550699990.0
2006-11-24 06:30:00,90.137,90.192,90.078,90.151,5492899989.0
2006-11-24 07:00:00,90.138,90.228,90.089,90.184,5773299990.0
2006-11-24 07:30:00,90.165,90.217,90.109,90.15,5786499974.0
2006-11-24 08:00:00,90.162,90.178,90.094,90.173,5376500002.0
2006-11-24 08:30:00,90.11,90.161,90.048,90.095,5595899994.0
2006-11-24 09:00:00,90.09,90.131,90.043,90.074,5084799985.0
2006-11-24 09:30:00,90.096,90.167,90.05,90.167,6003200016.0
2006-11-24 10:00:00,90.158,90.167,89.912,90.015,5692999966.0
2006-11-24 10:30:00,89.989,90.109,89.885,90.09,5882099990.0
2006-11-24 11:00:00,90.115,90.115,89.975,90.031,5362799976.0
2006-11-24 11:30:00,90.036,90.101,89.983,90.057,6336199990.0
2006-11-24 12:00:00,90.079,90.098,89.986,90.068,6142199991.0
2006-11-24 12:30:00,90.067,90.078,89.94,90.006,5737599983.0
2006-11-24 13:00:00,90.008,90.077,89.918,89.958,6217900007.0
2006-11-24 13:30:00,89.944,90.033,89.883,90.002,5981599966.0
2006-11-24 14:00:00,90.052,90.074,89.867,89.967,5282899978.0
2006-11-24 14:30:00,89.983,90.052,89.92,90.047,5295299997.0
2006-11-24 15:00:00,90.004,90.055,89.926,90.037,5661299990.0
2006-11-24 15:30:00,90.033,90.036,89.892,89.941,5711699996.0
2006-11-24 16:00:00,89.941,90.0,89.875,89.978,5331500014.0
2006-11-24 16:30:00,89.941,90.032,89.866,90.032,5663099995.0
2006-11-24 17:00:00,90.045,90.057,89.915,90.03,5219099985.0
2006-11-24 17:30:00,90.023,90.174,90.009,90.14,5864399992.0
2006-11-24 18:00:00,90.091,90.176,90.015,90.169,36359399912.0
2006-11-24 18:30:00,90.162,90.208,90.087,90.168,28868899906.0
2006-11-24 19:00:00,90.179,90.211,90.082,90.162,18632599980.0
2006-11-24 19:30:00,90.16,90.221,90.118,90.204,17229999965.0
2006-11-24 20:00:00,90.214,90.216,90.083,90.095,19049999957.0
2006-11-24 20:30:00,90.136,90.175,90.084,90.149,25331599905.0
2006-11-24 21:00:00,90.114,90.177,90.083,90.141,21230999980.0
2006-11-24 21:30:00,90.149,90.178,90.072,90.145,11094299990.0
2006-11-24 22:00:00,90.132,90.193,90.065,90.159,11036500012.0
2006-11-24 22:30:00,90.155,90.197,90.082,90.087,9612199990.0
2006-11-24 23:00:00,90.172,90.214,90.085,90.182,6017499989.0
2006-11-24 23:30:00,90.183,90.247,90.121,90.209,6493299988.0
2006-11-27 00:00:00,90.256,90.284,90.123,90.251,5517999995.0
2006-11-27 00:30:00,90.234,90.262,90.016,90.036,5475799988.0
2006-11-27 01:00:00,90.071,90.145,90.015,90.122,5758999985.0
2006-11-27 01:30:00,90.112,90.148,90.033,90.086,5676199977.0
2006-11-27 02:00:00,90.112,90.186,90.079,90.137,6360800003.0
2006-11-27 02:30:00,90.138,90.263,90.11,90.212,5944499981.0
2006-11-27 03:00:00,90.225,90.285,90.185,90.24,5945899988.0
2006-11-27 03:30:00,90.23,90.289,90.159,90.205,5576799995.0
2006-11-27 04:00:00,90.223,90.229,90.127,90.177,5750799983.0
2006-11-27 04:30:00,90.186,90.216,90.122,90.189,6039199978.0
2006-11-27 05:00:00,90.169,90.212,90.116,90.142,5954899983.0
2006-11-27 05:30:00,90.18,90.212,90.129,90.171,5679099978.0
2006-11-27 06:00:00,90.195,90.288,90.167,90.24,5176999995.0
2006-11-27 06:30:00,90.237,90.341,90.165,90.307,5620899995.0
2006-11-27 07:00:00,90.31,90.376,90.24,90.357,5384500003.0
2006-11-27 07:30:00,90.346,90.488,90.315,90.455,5907799980.0
2006-11-27 08:00:00,90.464,90.466,90.243,90.267,5963399995.0
2006-11-27 08:30:00,90.284,90.419,90.249,90.33,5049699996.0
2006-11-27 09:00:00,90.322,90.393,90.281,90.358,5756800002.0
2006-11-27 09:30:00,90.345,90.392,90.25,90.333,5863399981.0
2006-11-27 10:00:00,90.325,90.392,90.253,90.353,5845399975.0
2006-11-27 10:30:00,90.36,90.408,90.222,90.338,6566899967.0
2006-11-27 11:00:00,90.348,90.527,90.29,90.459,5451099989.0
2006-11-27 11:30:00,90.458,90.459,90.302,90.39,6111199992.0
2006-11-27 12:00:00,90.391,90.421,90.283,90.337,5425399978.0
2006-11-27 12:30:00,90.31,90.486,90.268,90.425,5797499998.0
2006-11-27 13:00:00,90.398,90.434,90.315,90.339,5590300004.0
2006-11-27 13:30:00,90.324,90.398,90.203,90.231,6351100001.0
2006-11-27 14:00:00,90.233,90.299,90.171,90.235,5161099999.0
2006-11-27 14:30:00,90.249,90.326,90.206,90.312,5434999988.0
2006-11-27 15:00:00,90.287,90.388,90.219,90.388,6221399986.0
2006-11-27 15:30:00,90.382,90.382,90.263,90.315,5785800006.0
2006-11-27 16:00:00,90.313,90.389,90.291,90.329,5615100001.0
2006-11-27 16:30:00,90.322,90.4,90.244,90.29,5914399984.0
2006-11-27 17:00:00,90.345,90.452,90.334,90.432,5889799996.0
2006-11-27 17:30:00,90.416,90.453,90.315,90.36,5670799993.0
2006-11-27 18:00:00,90.33,90.408,90.28,90.338,41636599897.0
2006-11-27 18:30:00,90.342,90.424,90.258,90.36,29369199925.0
2006-11-27 19:00:00,90.365,90.417,90.31,90.329,19396399929.0
2006-11-27 19:30:00,90.32,90.415,90.242,90.408,18589599986.0
2006-11-27 20:00:00,90.393,90.415,90.249,90.281,18956700002.0
2006-11-27 20:30:00,90.304,90.334,90.219,90.303,25205599981.0
2006-11-27 21:00:00,90.327,90.351,90.198,90.264,21054099950.0
2006-11-27 21:30:00,90.262,90.391,90.204,90.391,10675299995.0
2006-11-27 22:00:00,90.403,90.422,90.301,90.406,10530599988.0
2006-11-27 22:30:00,90.386,90.422,90.307,90.322,9712899980.0
2006-11-27 23:00:00,90.403,90.448,90.304,90.367,5828599980.0
2006-11-27 23:30:00,90.346,90.382,90.271,90.271,5923499979.0
2006-11-28 00:00:00,90.268,90.327,90.24,90.296,6044900000.0
2006-11-28 00:30:00,90.298,90.326,90.232,90.27,5768999973.0
2006-11-28 01:00:00,90.271,90.33,90.212,90.273,5644199992.0
2006-11-28 01:30:00,90.262,90.33,90.203,90.306,6150899992.0
2006-11-28 02:00:00,90.256,90.381,90.253,90.291,5867099987.0
2006-11-28 02:30:00,90.337,90.365,90.219,90.339,6228899982.0
2006-11-28 03:00:00,90.345,90.414,90.282,90.339,6255699977.0
2006-11-28 03:30:00,90.345,90.393,90.283,90.378,5972300010.0
2006-11-28 04:00:00,90.347,90.369,90.221,90.234,5588700000.0
2006-11-28 04:30:00,90.24,90.3,90.199,90.245,5925199986.0
2006-11-28 05:00:00,90.292,90.292,90.18,90.251,5829199989.0
2006-11-28 05:30:00,90.226,90.305,90.202,90.257,5170899989.0
2006-11-28 06:00:00,90.3,90.32,90.215,90.279,5440499995.0
2006-11-28 06:30:00,90.264,90.334,90.231,90.286,5804099996.0
2006-11-28 07:00:00,90.303,90.363,90.272,90.336,5611999988.0
2006-11-28 07:30:00,90.315,90.363,90.257,90.329,5654600006.0
2006-11-28 08:00:00,90.35,90.366,90.252,90.342,6075499987.0
2006-11-28 08:30:00,90.362,90.404,90.284,90.321,6336899983.0
2006-11-28 09:00:00,90.29,90.465,90.29,90.451,5705100007.0
2006-11-28 09:30:00,90.437,90.455,90.295,90.353,5715699982.0
2006-11-28 10:00:00,90.348,90.419,90.244,90.415,5461299995.0
2006-11-28 10:30:00,90.397,90.488,90.374,90.463,5855499990.0
2006-11-28 11:00:00,90.449,90.553,90.35,90.546,5612499991.0
2006-11-28 11:30:00,90.514,90.637,90.484,90.605,6313899998.0
2006-11-28 12:00:00,90.599,90.648,90.531,90.531,6042899988.0
2006-11-28 12:30:00,90.585,90.652,90.528,90.638,6100199991.0
2006-11-28 13:00:00,90.622,90.623,90.481,90.554,5652399991.0
2006-11-28 13:30:00,90.553,90.623,90.489,90.577,6194799997.0
2006-11-28 14:00:00,90.529,90.663,90.52,90.612,5569299983.0
2006-11-28 14:30:00,90.622,90.703,90.553,90.622,5556699986.0
2006-11-28 15:00:00,90.631,90.718,90.55,90.683,6119799976.0
2006-11-28 15:30:00,90.652,90.706,90.515,90.668,5404599983.0
2006-11-28 16:00:00,90.668,90.72,90.582,90.705,5336100001.0
2006-11-28 16:30:00,90.694,90.799,90.651,90.765,6154999982.0
2006-11-28 17:00:00,90.764,90.834,90.685,90.704,6588699990.0
2006-11-28 17:30:00,90.757,90.773,90.664,90.77,5647800001.0
2006-11-28 18:00:00,90.694,90.857,90.694,90.85,39394499909.0
2006-11-28 18:30:00,90.829,90.925,90.744,90.84,29156799933.0
2006-11-28 19:00:00,90.835,90.939,90.743,90.931,18725599966.0
2006-11-28 19:30:00,90.93,90.972,90.763,90.905,17377499950.0
2006-11-28 20:00:00,90.89,90.928,90.792,90.905,19462499986.0
2006-11-28 20:30:00,90.913,90.983,90.816,90.932,25059099957.0
2006-11-28 21:00:00,90.942,90.961,90.817,90.862,20798199975.0
2006-11-28 21:30:00,90.875,90.993,90.815,90.945,11076799995.0
2006-11-28 22:00:00,90.941,91.002,90.831,90.926,10562900008.0
2006-11-28 22:30:00,90.949,90.991,90.861,90.911,9447999999.0
2006-11-28 23:00:00,90.918,91.002,90.846,90.948,5597499989.0
2006-11-28 23:30:00,90.961,91.065,90.895,90.951,5904199967.0
2006-11-29 00:00:00,90.97,91.092,90.916,90.988,6058699969.0
2006-11-29 00:30:00,91.0,91.017,90.926,90.971,5666099996.0
2006-11-29 01:00:00,90.968,91.11,90.942,91.089,5955199987.0
2006-11-29 01:30:00,91.083,91.116,90.839,90.94,5421799986.0
2006-11-29 02:00:00,90.92,90.949,90.639,90.649,5618899996.0
2006-11-29 02:30:00,90.655,90.747,90.553,90.673,5809600008.0
2006-11-29 03:00:00,90.647,90.695,90.469,90.516,5749999994.0
2006-11-29 03:30:00,90.546,90.598,90.46,90.528,5983099972.0
2006-11-29 04:00:00,90.573,90.574,90.45,90.488,5768699996.0
2006-11-29 04:30:00,90.528,90.563,90.461,90.516,5950299988.0
2006-11-29 05:00:00,90.496,90.573,90.418,90.506,5588699970.0
2006-11-29 05:30:00,90.461,90.595,90.452,90.528,5892699974.0
2006-11-29 06:00:00,90.543,90.641,90.509,90.562,5940800003.0
2006-11-29 06:30:00,90.585,90.591,90.47,90.542,5696799985.0
2006-11-29 07:00:00,90.503,90.638,90.492,90.588,5540299990.0
2006-11-29 07:30:00,90.52,90.632,90.496,90.63,5355499986.0
2006-11-29 08:00:00,90.611,90.625,90.521,90.593,5546799980.0
2006-11-29 08:30:00,90.577,90.691,90.521,90.675,6196899989.0
2006-11-29 09:00:00,90.669,90.723,90.56,90.593,5761600004.0
2006-11-29 09:30:00,90.597,90.7,90.563,90.683,5800099989.0
2006-11-29 10:00:00,90.676,90.89,90.658,90.849,6010699997.0
2006-11-29 10:30:00,90.844,90.899,90.784,90.881,5966899990.0
2006-11-29 11:00:00,90.901,90.935,90.784,90.895,5641500001.0
2006-11-29 11:30:00,90.891,90.928,90.809,90.917,6277799982.0
2006-11-29 12:00:00,90.859,90.972,90.817,90.965,5895799999.0
2006-11-29 12:30:00,90.953,90.973,90.849,90.94,5631499980.0
2006-11-29 13:00:00,90.848,91.037,90.848,90.995,6158199996.0
2006-11-29 13:30:00,90.98,91.045,90.906,90.999,6268699980.0
2006-11-29 14:00:00,90.99,91.187,90.953,91.155,5419799969.0
2006-11-29 14:30:00,91.148,91.162,91.053,91.141,5384999989.0
2006-11-29 15:00:00,91.112,91.201,91.0,91.17,5769100000.0
2006-11-29 15:30:00,91.189,91.255,91.011,91.022,5963099992.0
2006-11-29 16:00:00,91.044,91.145,90.906,90.967,5936199990.0
2006-11-29 16:30:00,90.966,91.002,90.911,90.948,5830700003.0
2006-11-29 17:00:00,90.941,91.027,90.895,90.977,5868400012.0
2006-11-29 17:30:00,90.959,91.103,90.954,91.1,5902699967.0
2006-11-29 18:00:00,91.06,91.127,90.974,91.113,33270999942.0
2006-11-29 18:30:00,91.12,91.144,91.009,91.037,30540199932.0
2006-11-29 19:00:00,91.019,91.05,91.003,91.035,11703699955.0
2006-11-29 19:30:00,91.027,91.094,90.993,91.054,13865500011.0
2006-11-29 20:00:00,91.086,91.117,90.976,91.088,18793999973.0
2006-11-29 20:30:00,91.069,91.138,91.016,91.076,25322199962.0
2006-11-29 21:00:00,91.081,91.141,91.009,91.093,20928699986.0
2006-11-29 21:30:00,91.104,91.159,91.043,91.108,9631099985.0
2006-11-29 22:00:00,91.137,91.16,91.033,91.111,11216899959.0
2006-11-29 22:30:00,91.074,91.188,91.053,91.094,8827099982.0
2006-11-29 23:00:00,91.165,91.193,91.069,91.13,6007999996.0
2006-11-29 23:30:00,91.125,91.151,91.046,91.102,6042699983.0
2006-11-30 00:00:00,91.122,91.125,91.011,91.059,5448999988.0
2006-11-30 00:30:00,91.061,91.127,91.005,91.085,5687399981.0
2006-11-30 01:00:00,91.058,91.088,90.976,91.064,5729399987.0
2006-11-30 01:30:00,91.069,91.127,91.004,91.094,5969499984.0
2006-11-30 02:00:00,91.113,91.196,91.051,91.08,6267399983.0
2006-11-30 02:30:00,91.158,91.276,91.15,91.264,6181599990.0
2006-11-30 03:00:00,91.244,91.327,91.199,91.306,5939200005.0
2006-11-30 03:30:00,91.331,91.377,91.256,91.327,6102299980.0
2006-11-30 04:00:00,91.324,91.332,91.148,91.183,5583500011.0
2006-11-30 04:30:00,91.214,91.262,91.087,91.171,5900599986.0
2006-11-30 05:00:00,91.163,91.229,91.102,91.126,6029499998.0
2006-11-30 05:30:00,91.111,91.215,91.062,91.151,5497599991.0
2006-11-30 06:00:00,91.103,91.19,91.081,91.082,5949599987.0
2006-11-30 06:30:00,91.151,91.194,91.074,91.15,5677199983.0
2006-11-30 07:00:00,91.122,91.186,91.074,91.14,5293799997.0
2006-11-30 07:30:00,91.109,91.203,91.062,91.163,5143099994.0
2006-11-30 08:00:00,91.199,91.27,91.12,91.257,6122699974.0
2006-11-30 08:30:00,91.254,91.254,91.082,91.16,5848100000.0
2006-11-30 09:00:00,91.156,91.215,90.996,91.145,5529099980.0
2006-11-30 09:30:00,91.134,91.244,91.117,91.216,5893199977.0
2006-11-30 10:00:00,91.193,91.368,91.123,91.357,5389899979.0
2006-11-30 10:30:00,91.361,91.406,91.257,91.376,6515799980.0
2006-11-30 11:00:00,91.389,91.455,91.32,91.432,6112299975.0
2006-11-30 11:30:00,91.43,91.46,91.352,91.437,5753400023.0
2006-11-30 12:00:00,91.413,91.461,91.337,91.442,5648999980.0
2006-11-30 12:30:00,91.433,91.466,91.335,91.417,5532699998.0
2006-11-30 13:00:00,91.404,91.508,91.344,91.49,5795599999.0
2006-11-30 13:30:00,91.497,91.506,91.376,91.425,6019999985.0
2006-11-30 14:00:00,91.435,91.539,91.36,91.476,5515699996.0
2006-11-30 14:30:00,91.461,91.532,91.385,91.452,5348799996.0
2006-11-30 15:00:00,91.475,91.52,91.386,91.507,5409999989.0
2006-11-30 15:30:00,91.461,91.565,91.417,91.487,5829599983.0
2006-11-30 16:00:00,91.507,91.578,91.468,91.525,5518499986.0
2006-11-30 16:30:00,91.519,91.567,91.422,91.464,6065700011.0
2006-11-30 17:00:00,91.468,91.512,91.369,91.396,5844300001.0
2006-11-30 17:30:00,91.402,91.435,91.265,91.28,5538699979.0
2006-11-30 18:00:00,91.267,91.31,91.137,91.235,44301299906.0
2006-11-30 18:30:00,91.209,91.276,91.162,91.206,29834599977.0
2006-11-30 19:00:00,91.185,91.283,91.153,91.264,18254099975.0
2006-11-30 19:30:00,91.255,91.311,91.214,91.245,17833399951.0
2006-11-30 20:00:00,91.249,91.337,91.221,91.265,18364399944.0
2006-11-30 20:30:00,91.266,91.303,91.192,91.237,26319799933.0
2006-11-30 21:00:00,91.261,91.359,91.253,91.3,21530899937.0
2006-11-30 21:30:00,91.275,91.363,91.257,91.33,11240099974.0
2006-11-30 22:00:00,91.32,91.339,91.235,91.287,10510499970.0
2006-11-30 22:30:00,91.267,91.31,91.204,91.204,9006899962.0
2006-11-30 23:00:00,91.292,91.323,91.221,91.274,5483000005.0
2006-11-30 23:30:00,91.282,91.372,91.266,91.293,5795899982.0
2006-12-01 00:00:00,91.32,91.353,91.204,91.231,5999100003.0
2006-12-01 00:30:00,91.233,91.297,91.189,91.27,5497799972.0
2006-12-01 01:00:00,91.267,91.279,91.119,91.138,6154099979.0
2006-12-01 01:30:00,91.169,91.265,91.1,91.202,6306799991.0
2006-12-01 02:00:00,91.202,91.273,91.141,91.265,5699000001.0
2006-12-01 02:30:00,91.259,91.319,91.204,91.223,6611399997.0
2006-12-01 03:00:00,91.2,91.225,91.098,91.113,5892999996.0
2006-12-01 03:30:00,91.113,91.234,91.071,91.194,5636700002.0
2006-12-01 04:00:00,91.227,91.227,91.1,91.159,5203899989.0
2006-12-01 04:30:00,91.155,91.264,91.105,91.239,5937199995.0
2006-12-01 05:00:00,91.265,91.319,91.215,91.272,5645399983.0
2006-12-01 05:30:00,91.275,91.346,91.228,91.277,5856200004.0
2006-12-01 06:00:00,91.272,91.421,91.269,91.386,5917200000.0
2006-12-01 06:30:00,91.347,91.403,91.28,91.352,6122099982.0
2006-12-01 07:00:00,91.344,91.486,91.324,91.442,5921899987.0
2006-12-01 07:30:00,91.421,91.527,91.337,91.512,5896700012.0
2006-12-01 08:00:00,91.536,91.552,91.428,91.503,5528199976.0
2006-12-01 08:30:00,91.489,91.662,91.487,91.568,5892399988.0
2006-12-01 09:00:00,91.563,91.72,91.455,91.72,5759499986.0
2006-12-01 09:30:00,91.718,91.761,91.519,91.571,6198999995.0
2006-12-01 10:00:00,91.582,91.684,91.468,91.585,5758099992.0
2006-12-01 10:30:00,91.627,91.69,91.535,91.577,6013499995.0
2006-12-01 11:00:00,91.57,91.764,91.535,91.735,5458300006.0
2006-12-01 11:30:00,91.722,91.736,91.484,91.56,6713899981.0
2006-12-01 12:00:00,91.54,91.685,91.51,91.643,5519099976.0
2006-12-01 12:30:00,91.618,91.634,91.478,91.531,5506100011.0
2006-12-01 13:00:00,91.531,91.658,91.482,91.629,5646599974.0
2006-12-01 13:30:00,91.579,91.767,91.562,91.767,6145400004.0
2006-12-01 14:00:00,91.738,91.738,91.509,91.696,5928299969.0
2006-12-01 14:30:00,91.685,91.725,91.553,91.629,5513499993.0
2006-12-01 15:00:00,91.6,91.683,91.542,91.636,6002300007.0
2006-12-01 15:30:00,91.641,91.834,91.574,91.831,5367999991.0
2006-12-01 16:00:00,91.806,91.83,91.607,91.607,5780599990.0
2006-12-01 16:30:00,91.607,91.683,91.503,91.53,5467599996.0
2006-12-01 17:00:00,91.544,91.669,91.278,91.29,5813999991.0
2006-12-01 17:30:00,91.288,91.336,90.98,91.165,5820799985.0
2006-12-01 18:00:00,91.172,91.26,90.987,91.149,43963999935.0
2006-12-01 18:30:00,91.166,91.262,91.133,91.211,28916499915.0
2006-12-01 19:00:00,91.246,91.273,91.076,91.165,18607799982.0
2006-12-01 19:30:00,91.164,91.176,91.023,91.095,18500899984.0
2006-12-01 20:00:00,91.113,91.165,90.996,91.038,18862000003.0
2006-12-01 20:30:00,91.039,91.093,90.889,90.904,24820399965.0
2006-12-01 21:00:00,90.9,91.061,90.855,90.948,20954299918.0
2006-12-01 21:30:00,90.997,91.031,90.794,90.945,10647499975.0
2006-12-01 22:00:00,90.938,91.028,90.848,90.986,10781699968.0
2006-12-01 22:30:00,91.022,91.082,90.889,90.938,9841099986.0
2006-12-01 23:00:00,90.966,91.045,90.868,91.01,5967199982.0
2006-12-01 23:30:00,91.014,91.048,90.947,90.992,5968699987.0
2006-12-04 00:00:00,91.077,91.14,91.013,91.067,6028599992.0
2006-12-04 00:30:00,91.052,91.083,90.917,90.99,5439600004.0
2006-12-04 01:00:00,91.009,91.084,90.927,90.951,6237499989.0
2006-12-04 01:30:00,90.977,90.977,90.866,90.943,5561799963.0
2006-12-04 02:00:00,90.948,91.051,90.915,90.963,5781799999.0
2006-12-04 02:30:00,90.963,90.988,90.709,90.744,5946200007.0
2006-12-04 03:00:00,90.716,90.769,90.619,90.754,5710999993.0
2006-12-04 03:30:00,90.732,90.802,90.679,90.715,6138099991.0
2006-12-04 04:00:00,90.721,90.798,90.662,90.737,5501499992.0
2006-12-04 04:30:00,90.721,90.85,90.701,90.813,5949199988.0
2006-12-04 05:00:00,90.84,90.93,90.732,90.863,5973199999.0
2006-12-04 05:30:00,90.891,90.955,90.81,90.854,6035599977.0
2006-12-04 06:00:00,90.904,91.05,90.862,90.957,5801599995.0
2006-12-04 06:30:00,90.977,91.039,90.919,90.938,5979099985.0
2006-12-04 07:00:00,90.955,91.03,90.903,90.931,5822999981.0
2006-12-04 07:30:00,90.943,91.004,90.878,90.941,5745999997.0
2006-12-04 08:00:00,90.944,90.964,90.769,90.83,5405499987.0
2006-12-04 08:30:00,90.846,90.907,90.783,90.823,6138799989.0
2006-12-04 09:00:00,90.807,90.886,90.738,90.836,5664999993.0
2006-12-04 09:30:00,90.818,90.883,90.74,90.815,5658099983.0
2006-12-04 10:00:00,90.79,90.883,90.711,90.822,5689100002.0
2006-12-04 10:30:00,90.828,90.868,90.738,90.817,5909199984.0
2006-12-04 11:00:00,90.839,91.002,90.775,90.987,5657999989.0
2006-12-04 11:30:00,90.995,91.053,90.943,91.015,6283800002.0
2006-12-04 12:00:00,91.033,91.115,90.941,91.115,6002299980.0
2006-12-04 12:30:00,91.113,91.133,90.891,90.962,5127299989.0
2006-12-04 13:00:00,90.966,90.995,90.859,90.922,5429200000.0
2006-12-04 13:30:00,90.929,90.966,90.851,90.923,5897500001.0
2006-12-04 14:00:00,90.945,90.946,90.79,90.884,5524599983.0
2006-12-04 14:30:00,90.893,90.995,90.817,90.867,5957599992.0
2006-12-04 15:00:00,90.86,91.011,90.818,90.988,5603699994.0
2006-12-04 15:30:00,91.0,91.038,90.912,90.963,5611999979.0
2006-12-04 16:00:00,90.971,91.0,90.893,90.945,5690399987.0
2006-12-04 16:30:00,90.941,90.958,90.759,90.823,5447099988.0
2006-12-04 17:00:00,90.816,90.912,90.782,90.904,5094099988.0
2006-12-04 17:30:00,90.885,90.948,90.824,90.902,6355300004.0
2006-12-04 18:00:00,90.849,91.15,90.849,91.003,43902399907.0
2006-12-04 18:30:00,90.999,91.042,90.925,91.016,28458299961.0
2006-12-04 19:00:00,91.02,91.127,90.983,91.036,18772099982.0
2006-12-04 19:30:00,91.057,91.121,91.004,91.07,17832599928.0
2006-12-04 20:00:00,91.039,91.087,90.976,91.019,19025099982.0
2006-12-04 20:30:00,91.016,91.075,90.979,91.018,25488999943.0
2006-12-04 21:00:00,91.035,91.086,90.959,91.055,20584599933.0
2006-12-04 21:30:00,91.037,91.103,90.986,91.079,11124599983.0
2006-12-04 22:00:00,91.067,91.114,90.983,91.027,10585199965.0
2006-12-04 22:30:00,91.049,91.088,90.906,91.042,9193799995.0
2006-12-04 23:00:00,91.06,91.066,90.903,90.923,5951000004.0
2006-12-04 23:30:00,90.968,91.017,90.903,90.958,6110999972.0
2006-12-05 00:00:00,90.978,91.005,90.892,90.96,6246999979.0
2006-12-05 00:30:00,90.972,91.064,90.926,91.017,5839499986.0
2006-12-05 01:00:00,91.033,91.077,90.969,90.997,6219700000.0
2006-12-05 01:30:00,91.007,91.049,90.924,90.967,5662699994.0
2006-12-05 02:00:00,90.951,90.96,90.843,90.883,6192499993.0
2006-12-05 02:30:00,90.915,90.943,90.823,90.828,5880099997.0
2006-12-05 03:00:00,90.821,90.906,90.758,90.861,6006399977.0
2006-12-05 03:30:00,90.884,90.89,90.764,90.854,6079199988.0
2006-12-05 04:00:00,90.857,90.893,90.784,90.809,5508899992.0
2006-12-05 04:30:00,90.806,90.974,90.791,90.86,5912099993.0
2006-12-05 05:00:00,90.974,90.986,90.811,90.89,6097500006.0
2006-12-05 05:30:00,90.905,90.908,90.789,90.857,5605799980.0
2006-12-05 06:00:00,90.836,90.907,90.822,90.888,5513599974.0
2006-12-05 06:30:00,90.841,90.928,90.833,90.87,5359099980.0
2006-12-05 07:00:00,90.837,90.904,90.786,90.845,5820899977.0
2006-12-05 07:30:00,90.885,90.913,90.742,90.753,5606500013.0
2006-12-05 08:00:00,90.767,90.87,90.706,90.818,5746700002.0
2006-12-05 08:30:00,90.806,90.842,90.728,90.728,6271199994.0
2006-12-05 09:00:00,90.766,90.788,90.605,90.613,6000299988.0
2006-12-05 09:30:00,90.631,90.649,90.48,90.541,5509199995.0
2006-12-05 10:00:00,90.54,90.584,90.454,90.548,5504699984.0
2006-12-05 10:30:00,90.546,90.572,90.379,90.491,6317999998.0
2006-12-05 11:00:00,90.47,90.536,90.423,90.433,5397200001.0
2006-12-05 11:30:00,90.48,90.498,90.322,90.338,6245899989.0
2006-12-05 12:00:00,90.309,90.434,90.129,90.206,5781599965.0
2006-12-05 12:30:00,90.184,90.312,90.15,90.192,5649399985.0
2006-12-05 13:00:00,90.175,90.297,90.161,90.245,5705399985.0
2006-12-05 13:30:00,90.213,90.301,90.192,90.24,5817499997.0
2006-12-05 14:00:00,90.262,90.262,90.085,90.137,5916599993.0
2006-12-05 14:30:00,90.146,90.211,90.082,90.143,5698899994.0
2006-12-05 15:00:00,90.152,90.152,90.032,90.093,5902999973.0
2006-12-05 15:30:00,90.051,90.221,90.024,90.201,5911299990.0
2006-12-05 16:00:00,90.197,90.261,90.125,90.134,5251999978.0
2006-12-05 16:30:00,90.131,90.202,90.094,90.16,5482499982.0
2006-12-05 17:00:00,90.178,90.313,90.144,90.288,5703499999.0
2006-12-05 17:30:00,90.29,90.314,90.21,90.281,5639899963.0
2006-12-05 18:00:00,90.271,90.382,90.234,90.33,43788699957.0
2006-12-05 18:30:00,90.273,90.376,90.235,90.369,28970499941.0
2006-12-05 19:00:00,90.378,90.383,90.249,90.322,18354599957.0
2006-12-05 19:30:00,90.308,90.394,90.275,90.315,18306899946.0
2006-12-05 20:00:00,90.337,90.369,90.246,90.282,18919499959.0
2006-12-05 20:30:00,90.311,90.33,90.218,90.28,24451199954.0
2006-12-05 21:00:00,90.279,90.353,90.205,90.295,21206999971.0
2006-12-05 21:30:00,90.322,90.359,90.238,90.255,10839199978.0
2006-12-05 22:00:00,90.297,90.313,90.199,90.25,11220799976.0
2006-12-05 22:30:00,90.264,90.308,90.15,90.295,9614299958.0
2006-12-05 23:00:00,90.292,90.316,90.195,90.232,6137799987.0
2006-12-05 23:30:00,90.26,90.345,90.207,90.323,5896299989.0
2006-12-06 00:00:00,90.305,90.362,90.238,90.307,5547399988.0
2006-12-06 00:30:00,90.272,90.362,90.227,90.306,5888000002.0
2006-12-06 01:00:00,90.293,90.41,90.248,90.288,5656799979.0
2006-12-06 01:30:00,90.284,90.4,90.258,90.367,5943799984.0
2006-12-06 02:00:00,90.365,90.398,90.227,90.372,6339599986.0
2006-12-06 02:30:00,90.296,90.523,90.223,90.473,5815600002.0
2006-12-06 03:00:00,90.452,90.54,90.428,90.478,6229299983.0
2006-12-06 03:30:00,90.485,90.52,90.423,90.485,5864500002.0
2006-12-06 04:00:00,90.488,90.501,90.397,90.461,5554999986.0
2006-12-06 04:30:00,90.452,90.499,90.388,90.458,6200699993.0
2006-12-06 05:00:00,90.443,90.46,90.312,90.362,5503699989.0
2006-12-06 05:30:00,90.364,90.426,90.338,90.381,5934399988.0
2006-12-06 06:00:00,90.407,90.435,90.308,90.362,5631299993.0
2006-12-06 06:30:00,90.353,90.363,90.256,90.295,5884999991.0
2006-12-06 07:00:00,90.301,90.339,90.238,90.3,6106899967.0
2006-12-06 07:30:00,90.276,90.367,90.21,90.295,5534100001.0
2006-12-06 08:00:00,90.298,90.352,90.224,90.282,5492699995.0
2006-12-06 08:30:00,90.26,90.283,90.13,90.155,5599999984.0
2006-12-06 09:00:00,90.173,90.259,90.084,90.175,5934399990.0
2006-12-06 09:30:00,90.205,90.252,90.128,90.203,5779399996.0
2006-12-06 10:00:00,90.202,90.264,90.141,90.177,5945399983.0
2006-12-06 10:30:00,90.183,90.262,90.157,90.226,6286400002.0
2006-12-06 11:00:00,90.242,90.279,90.169,90.255,5434899975.0
2006-12-06 11:30:00,90.234,90.314,90.204,90.243,6265799979.0
2006-12-06 12:00:00,90.271,90.344,90.17,90.284,6000799992.0
2006-12-06 12:30:00,90.344,90.452,90.22,90.417,5682899996.0
2006-12-06 13:00:00,90.4,90.509,90.327,90.349,6072199994.0
2006-12-06 13:30:00,90.311,90.367,90.224,90.261,5709099987.0
2006-12-06 14:00:00,90.265,90.342,90.217,90.288,5850999982.0
2006-12-06 14:30:00,90.297,90.34,90.229,90.283,5822299990.0
2006-12-06 15:00:00,90.277,90.427,90.192,90.398,6028599988.0
2006-12-06 15:30:00,90.34,90.496,90.339,90.463,5560099998.0
2006-12-06 16:00:00,90.457,90.568,90.42,90.489,5585199979.0
2006-12-06 16:30:00,90.502,90.515,90.386,90.412,6181099980.0
2006-12-06 17:00:00,90.398,90.475,90.339,90.45,5839499997.0
2006-12-06 17:30:00,90.433,90.56,90.403,90.515,5787699979.0
2006-12-06 18:00:00,90.478,90.67,90.476,90.591,44786799922.0
2006-12-06 18:30:00,90.56,90.632,90.49,90.56,29174799995.0
2006-12-06 19:00:00,90.563,90.656,90.484,90.656,18341199955.0
2006-12-06 19:30:00,90.643,90.686,90.567,90.618,17806399983.0
2006-12-06 20:00:00,90.609,90.653,90.464,90.51,19035799927.0
2006-12-06 20:30:00,90.506,90.553,90.4,90.491,25375899940.0
2006-12-06 21:00:00,90.511,90.583,90.444,90.516,20730699993.0
2006-12-06 21:30:00,90.492,90.606,90.422,90.495,11013399981.0
2006-12-06 22:00:00,90.505,90.57,90.401,90.472,10666199966.0
2006-12-06 22:30:00,90.482,90.526,90.293,90.293,9939699975.0
2006-12-06 23:00:00,90.369,90.425,90.289,90.385,5748399985.0
2006-12-06 23:30:00,90.358,90.411,90.295,90.373,5891900008.0
2006-12-07 00:00:00,90.359,90.423,90.318,90.398,5466199999.0
2006-12-07 00:30:00,90.379,90.43,90.302,90.407,5744399986.0
2006-12-07 01:00:00,90.397,90.428,90.315,90.37,6028599987.0
2006-12-07 01:30:00,90.39,90.484,90.339,90.455,5731899993.0
2006-12-07 02:00:00,90.453,90.473,90.31,90.388,6138099982.0
2006-12-07 02:30:00,90.499,90.691,90.445,90.495,5792699968.0
2006-12-07 03:00:00,90.5,90.593,90.474,90.569,5989200004.0
2006-12-07 03:30:00,90.547,90.568,90.465,90.498,5855800009.0
2006-12-07 04:00:00,90.491,90.577,90.442,90.543,5467299990.0
2006-12-07 04:30:00,90.563,90.584,90.468,90.565,6040999995.0
2006-12-07 05:00:00,90.553,90.638,90.497,90.615,6316199991.0
2006-12-07 05:30:00,90.622,90.672,90.576,90.629,5795799984.0
2006-12-07 06:00:00,90.604,90.772,90.565,90.703,6265999963.0
2006-12-07 06:30:00,90.72,90.72,90.566,90.668,5879799996.0
2006-12-07 07:00:00,90.679,90.7,90.594,90.672,5539799996.0
2006-12-07 07:30:00,90.648,90.711,90.577,90.621,5994099986.0
2006-12-07 08:00:00,90.617,90.663,90.537,90.582,5627699987.0
2006-12-07 08:30:00,90.576,90.646,90.515,90.559,6170999985.0
2006-12-07 09:00:00,90.543,90.607,90.504,90.6,5366299980.0
2006-12-07 09:30:00,90.569,90.646,90.491,90.618,5803199994.0
2006-12-07 10:00:00,90.586,90.723,90.544,90.689,5801799994.0
2006-12-07 10:30:00,90.69,90.777,90.646,90.744,6057200004.0
2006-12-07 11:00:00,90.74,90.894,90.673,90.825,5418699999.0
2006-12-07 11:30:00,90.815,90.863,90.755,90.778,6398799981.0
2006-12-07 12:00:00,90.789,90.901,90.746,90.833,5413199974.0
2006-12-07 12:30:00,90.843,90.855,90.693,90.79,5615899968.0
2006-12-07 13:00:00,90.78,90.89,90.743,90.873,6126799990.0
2006-12-07 13:30:00,90.878,90.934,90.821,90.871,6319799985.0
2006-12-07 14:00:00,90.886,90.968,90.811,90.822,5734400004.0
2006-12-07 14:30:00,90.856,90.922,90.816,90.877,5776699988.0
2006-12-07 15:00:00,90.878,90.909,90.745,90.899,5759000000.0
2006-12-07 15:30:00,90.882,91.0,90.847,90.956,5597499988.0
2006-12-07 16:00:00,90.953,90.985,90.874,90.935,6311299983.0
2006-12-07 16:30:00,90.924,90.992,90.891,90.947,6053399981.0
2006-12-07 17:00:00,90.945,90.983,90.874,90.95,5751499999.0
2006-12-07 17:30:00,90.949,91.011,90.885,90.969,5565599976.0
2006-12-07 18:00:00,90.976,91.04,90.869,90.953,44080299949.0
2006-12-07 18:30:00,90.956,91.033,90.904,91.007,29936799947.0
2006-12-07 19:00:00,91.016,91.031,90.914,90.968,18449500012.0
2006-12-07 19:30:00,90.985,91.061,90.917,90.974,18100599979.0
2006-12-07 20:00:00,90.956,91.05,90.939,90.98,18958699966.0
2006-12-07 20:30:00,90.949,90.991,90.863,90.921,24534899953.0
2006-12-07 21:00:00,90.91,90.949,90.847,90.918,21153999941.0
2006-12-07 21:30:00,90.925,90.977,90.836,90.901,11822700006.0
2006-12-07 22:00:00,90.888,90.96,90.823,90.921,10395099966.0
2006-12-07 22:30:00,90.91,90.956,90.781,90.875,9473599976.0
2006-12-07 23:00:00,90.905,90.927,90.786,90.849,5890599986.0
2006-12-07 23:30:00,90.838,90.932,90.793,90.909,5761399991.0
2006-12-08 00:00:00,90.915,90.944,90.803,90.856,5700399990.0
2006-12-08 00:30:00,90.824,90.892,90.772,90.83,5505499978.0
2006-12-08 01:00:00,90.822,90.911,90.799,90.891,5750699983.0
2006-12-08 01:30:00,90.883,90.934,90.741,90.745,5411599983.0
2006-12-08 02:00:00,90.77,90.808,90.705,90.764,6203700006.0
2006-12-08 02:30:00,90.818,90.854,90.696,90.758,5886900001.0
2006-12-08 03:00:00,90.735,90.807,90.694,90.723,5781699981.0
2006-12-08 03:30:00,90.75,90.78,90.665,90.685,5349200004.0
2006-12-08 04:00:00,90.72,90.892,90.683,90.86,5860800000.0
2006-12-08 04:30:00,90.897,90.942,90.81,90.891,5784299996.0
2006-12-08 05:00:00,90.906,91.039,90.866,90.93,6106099991.0
2006-12-08 05:30:00,90.994,91.02,90.914,90.924,5504500002.0
2006-12-08 06:00:00,90.965,90.975,90.867,90.937,5645799971.0
2006-12-08 06:30:00,90.896,90.952,90.82,90.857,5553499995.0
2006-12-08 07:00:00,90.9,90.98,90.778,90.865,5950699984.0
2006-12-08 07:30:00,90.834,90.865,90.762,90.81,5735200001.0
2006-12-08 08:00:00,90.807,90.913,90.77,90.863,5613799992.0
2006-12-08 08:30:00,90.872,91.003,90.821,90.922,5915699988.0
2006-12-08 09:00:00,90.927,91.04,90.891,91.004,5588199979.0
2006-12-08 09:30:00,90.995,91.057,90.916,91.027,5788199982.0
2006-12-08 10:00:00,91.021,91.053,90.9,90.958,5530499980.0
2006-12-08 10:30:00,90.923,91.03,90.901,91.014,6091399997.0
2006-12-08 11:00:00,91.026,91.026,90.904,90.953,5608399993.0
2006-12-08 11:30:00,90.941,91.062,90.849,90.988,6284699991.0
2006-12-08 12:00:00,90.976,91.149,90.973,91.083,5333199993.0
2006-12-08 12:30:00,91.104,91.154,91.018,91.125,5873799981.0
2006-12-08 13:00:00,91.12,91.161,91.027,91.14,6483899990.0
2006-12-08 13:30:00,91.143,91.159,91.036,91.099,5427099996.0
2006-12-08 14:00:00,91.087,91.153,91.039,91.11,5613199987.0
2006-12-08 14:30:00,91.136,91.205,91.055,91.108,5250599988.0
2006-12-08 15:00:00,91.096,91.243,91.064,91.1,5503599978.0
2006-12-08 15:30:00,91.171,91.223,90.986,91.021,6013799993.0
2006-12-08 16:00:00,91.02,91.122,91.002,91.036,5639699965.0
2006-12-08 16:30:00,91.021,91.141,91.011,91.137,5842499996.0
2006-12-08 17:00:00,91.155,91.262,91.055,91.249,4935000019.0
2006-12-08 17:30:00,91.25,91.359,91.139,91.225,5884300004.0
2006-12-08 18:00:00,91.229,91.51,91.102,91.175,44885099896.0
2006-12-08 18:30:00,91.17,91.481,91.089,91.329,30356699990.0
2006-12-08 19:00:00,91.336,91.525,91.265,91.463,18934199972.0
2006-12-08 19:30:00,91.447,91.486,91.291,91.335,17946699946.0
2006-12-08 20:00:00,91.319,91.412,91.272,91.392,18486799933.0
2006-12-08 20:30:00,91.383,91.404,91.275,91.35,25432699944.0
2006-12-08 21:00:00,91.371,91.47,91.317,91.399,21028899964.0
2006-12-08 21:30:00,91.378,91.473,91.361,91.409,11157399985.0
2006-12-08 22:00:00,91.419,91.426,91.31,91.35,10596299988.0
2006-12-08 22:30:00,91.368,91.429,91.282,91.282,9486899957.0
2006-12-08 23:00:00,91.364,91.443,91.261,91.363,6225399983.0
2006-12-08 23:30:00,91.383,91.415,91.258,91.311,5861699986.0
2006-12-11 00:00:00,91.308,91.385,91.259,91.308,6168099975.0
2006-12-11 00:30:00,91.313,91.343,91.22,91.294,5585799995.0
2006-12-11 01:00:00,91.298,91.341,91.119,91.142,5769499997.0
2006-12-11 01:30:00,91.143,91.246,91.106,91.192,5771899971.0
2006-12-11 02:00:00,91.198,91.34,91.168,91.208,6326799992.0
2006-12-11 02:30:00,91.225,91.253,91.135,91.227,6012499991.0
2006-12-11 03:00:00,91.213,91.44,91.141,91.388,6063299980.0
2006-12-11 03:30:00,91.393,91.424,91.228,91.256,5793499994.0
2006-12-11 04:00:00,91.268,91.289,91.174,91.254,5036899997.0
2006-12-11 04:30:00,91.286,91.309,91.173,91.307,5386699987.0
2006-12-11 05:00:00,91.328,91.332,91.213,91.278,5984899983.0
2006-12-11 05:30:00,91.292,91.314,91.202,91.241,5899699995.0
2006-12-11 06:00:00,91.25,91.306,91.185,91.274,5453699992.0
2006-12-11 06:30:00,91.252,91.303,91.199,91.249,6122799986.0
2006-12-11 07:00:00,91.243,91.311,91.172,91.234,5791399973.0
2006-12-11 07:30:00,91.23,91.258,91.165,91.199,5544799988.0
2006-12-11 08:00:00,91.262,91.338,91.187,91.286,5782099993.0
2006-12-11 08:30:00,91.274,91.461,91.254,91.403,5629299984.0
2006-12-11 09:00:00,91.445,91.462,91.344,91.359,6122099999.0
2006-12-11 09:30:00,91.38,91.499,91.351,91.407,5496799990.0
2006-12-11 10:00:00,91.438,91.463,91.352,91.419,5593199987.0
2006-12-11 10:30:00,91.423,91.472,91.341,91.451,6592299990.0
2006-12-11 11:00:00,91.458,91.48,91.377,91.445,5847099985.0
2006-12-11 11:30:00,91.434,91.5,91.372,91.446,6544800006.0
2006-12-11 12:00:00,91.445,91.55,91.417,91.493,5748899986.0
2006-12-11 12:30:00,91.465,91.52,91.398,91.479,6052099981.0
2006-12-11 13:00:00,91.455,91.563,91.399,91.563,6067899990.0
2006-12-11 13:30:00,91.538,91.628,91.48,91.61,5770699995.0
2006-12-11 14:00:00,91.608,91.659,91.525,91.623,5354299994.0
2006-12-11 14:30:00,91.616,91.677,91.547,91.659,5485499997.0
2006-12-11 15:00:00,91.672,91.691,91.516,91.679,6496199998.0
2006-12-11 15:30:00,91.619,91.696,91.538,91.638,5789699982.0
2006-12-11 16:00:00,91.639,91.682,91.522,91.558,5536899974.0
2006-12-11 16:30:00,91.577,91.712,91.555,91.69,6420499995.0
2006-12-11 17:00:00,91.709,91.741,91.634,91.715,5522699998.0
2006-12-11 17:30:00,91.706,91.739,91.638,91.689,5752999983.0
2006-12-11 18:00:00,91.667,91.76,91.63,91.727,45532899999.0
2006-12-11 18:30:00,91.708,91.767,91.642,91.667,28618599939.0
2006-12-11 19:00:00,91.72,91.749,91.634,91.728,18669999998.0
2006-12-11 19:30:00,91.725,91.771,91.643,91.728,18429199985.0
2006-12-11 20:00:00,91.732,91.768,91.649,91.758,18362600006.0
2006-12-11 20:30:00,91.722,91.78,91.658,91.711,25406699957.0
2006-12-11 21:00:00,91.747,91.764,91.633,91.654,21077100000.0
2006-12-11 21:30:00,91.668,91.728,91.625,91.688,10564599984.0
2006-12-11 22:00:00,91.712,91.749,91.636,91.685,10885799964.0
2006-12-11 22:30:00,91.68,91.77,91.604,91.716,9605199989.0
2006-12-11 23:00:00,91.749,91.767,91.671,91.678,6331099976.0
2006-12-11 23:30:00,91.691,91.778,91.644,91.751,5917399975.0
2006-12-12 00:00:00,91.749,91.772,91.646,91.762,6224599996.0
2006-12-12 00:30:00,91.748,91.818,91.661,91.705,5985599985.0
2006-12-12 01:00:00,91.698,91.776,91.659,91.769,6134799990.0
2006-12-12 01:30:00,91.696,91.769,91.627,91.666,5706200014.0
2006-12-12 02:00:00,91.636,91.766,91.627,91.718,6455699994.0
2006-12-12 02:30:00,91.717,91.764,91.675,91.729,5891199982.0
2006-12-12 03:00:00,91.707,91.832,91.675,91.694,6045799980.0
2006-12-12 03:30:00,91.717,91.753,91.66,91.724,5623099996.0
2006-12-12 04:00:00,91.712,91.743,91.617,91.657,5299699990.0
2006-12-12 04:30:00,91.623,91.745,91.62,91.661,5789699977.0
2006-12-12 05:00:00,91.657,91.69,91.572,91.595,5760999982.0
2006-12-12 05:30:00,91.616,91.644,91.555,91.597,5660699989.0
2006-12-12 06:00:00,91.588,91.745,91.588,91.715,5759199974.0
2006-12-12 06:30:00,91.711,91.729,91.624,91.685,5609699997.0
2006-12-12 07:00:00,91.665,91.821,91.64,91.771,5492599985.0
2006-12-12 07:30:00,91.758,91.881,91.71,91.848,5645099988.0
2006-12-12 08:00:00,91.875,91.892,91.778,91.873,5613199987.0
2006-12-12 08:30:00,91.858,91.913,91.81,91.859,5700099987.0
2006-12-12 09:00:00,91.871,91.942,91.828,91.889,4955699991.0
2006-12-12 09:30:00,91.882,91.909,91.72,91.834,5570099975.0
2006-12-12 10:00:00,91.819,91.871,91.71,91.848,5115600020.0
2006-12-12 10:30:00,91.841,91.878,91.784,91.815,6724300005.0
2006-12-12 11:00:00,91.869,91.883,91.776,91.881,5922099990.0
2006-12-12 11:30:00,91.879,91.93,91.789,91.857,6195799973.0
2006-12-12 12:00:00,91.872,91.935,91.825,91.861,5898500002.0
2006-12-12 12:30:00,91.86,91.923,91.806,91.866,6236000000.0
2006-12-12 13:00:00,91.855,91.87,91.726,91.839,5706399979.0
2006-12-12 13:30:00,91.838,91.94,91.764,91.926,5961599978.0
2006-12-12 14:00:00,91.918,92.004,91.822,91.863,6171399995.0
2006-12-12 14:30:00,91.872,91.916,91.809,91.869,5141299991.0
2006-12-12 15:00:00,91.864,91.931,91.824,91.906,6034499986.0
2006-12-12 15:30:00,91.909,91.916,91.784,91.829,6100399991.0
2006-12-12 16:00:00,91.84,91.892,91.763,91.831,5752999998.0
2006-12-12 16:30:00,91.824,91.877,91.766,91.791,5993399993.0
2006-12-12 17:00:00,91.809,91.959,91.747,91.904,5349899989.0
2006-12-12 17:30:00,91.899,91.936,91.812,91.894,5837999986.0
2006-12-12 18:00:00,91.879,91.931,91.807,91.847,45523499969.0
2006-12-12 18:30:00,91.816,91.9,91.76,91.873,29540999901.0
2006-12-12 19:00:00,91.847,91.881,91.747,91.835,18902799941.0
2006-12-12 19:30:00,91.838,91.899,91.738,91.77,18182899983.0
2006-12-12 20:00:00,91.785,91.813,91.711,91.746,19190799984.0
2006-12-12 20:30:00,91.757,91.812,91.694,91.739,25393499961.0
2006-12-12 21:00:00,91.765,91.826,91.672,91.76,21137299902.0
2006-12-12 21:30:00,91.777,91.89,91.735,91.853,10988199970.0
2006-12-12 22:00:00,91.888,91.909,91.732,91.807,10540999963.0
2006-12-12 22:30:00,91.796,91.854,91.655,91.722,9608699965.0
2006-12-12 23:00:00,91.774,91.813,91.703,91.75,6022099996.0
2006-12-12 23:30:00,91.791,91.865,91.699,91.845,5978299979.0
2006-12-13 00:00:00,91.841,91.882,91.763,91.83,5676099989.0
2006-12-13 00:30:00,91.811,91.861,91.739,91.806,5573399982.0
2006-12-13 01:00:00,91.802,91.908,91.751,91.872,5442900010.0
2006-12-13 01:30:00,91.864,91.912,91.795,91.857,5719899978.0
2006-12-13 02:00:00,91.862,91.944,91.816,91.907,5933799979.0
2006-12-13 02:30:00,91.922,92.005,91.871,92.005,5709099996.0
2006-12-13 03:00:00,91.976,92.178,91.947,92.114,5604000006.0
2006-12-13 03:30:00,92.127,92.214,92.031,92.185,5853999992.0
2006-12-13 04:00:00,92.21,92.213,92.078,92.088,5323599993.0
2006-12-13 04:30:00,92.104,92.191,92.075,92.138,5917499986.0
2006-12-13 05:00:00,92.135,92.154,92.036,92.125,6327099989.0
2006-12-13 05:30:00,92.137,92.167,92.071,92.102,5871300004.0
2006-12-13 06:00:00,92.146,92.181,92.051,92.121,6127900000.0
2006-12-13 06:30:00,92.124,92.148,92.001,92.103,6104799975.0
2006-12-13 07:00:00,92.093,92.205,92.039,92.158,5926999988.0
2006-12-13 07:30:00,92.154,92.209,92.114,92.182,5602899987.0
2006-12-13 08:00:00,92.163,92.215,92.101,92.201,5831099997.0
2006-12-13 08:30:00,92.177,92.23,92.116,92.203,5640899992.0
2006-12-13 09:00:00,92.169,92.276,92.139,92.2,5834900005.0
2006-12-13 09:30:00,92.197,92.26,92.133,92.191,5548999992.0
2006-12-13 10:00:00,92.164,92.218,92.105,92.174,5409399987.0
2006-12-13 10:30:00,92.165,92.252,92.101,92.106,5892499964.0
2006-12-13 11:00:00,92.132,92.268,92.1,92.248,5793299983.0
2006-12-13 11:30:00,92.246,92.273,92.157,92.25,6571099986.0
2006-12-13 12:00:00,92.232,92.282,92.178,92.226,6105299994.0
2006-12-13 12:30:00,92.223,92.308,92.181,92.298,5467500003.0
2006-12-13 13:00:00,92.283,92.384,92.246,92.321,5937799991.0
2006-12-13 13:30:00,92.341,92.365,92.251,92.363,5918499970.0
2006-12-13 14:00:00,92.372,92.401,92.277,92.368,5672899976.0
2006-12-13 14:30:00,92.339,92.381,92.265,92.303,5672399970.0
2006-12-13 15:00:00,92.271,92.398,92.262,92.375,5800799970.0
2006-12-13 15:30:00,92.348,92.429,92.271,92.371,5678399994.0
2006-12-13 16:00:00,92.371,92.385,92.259,92.29,6190699956.0
2006-12-13 16:30:00,92.281,92.34,92.186,92.242,5730399994.0
2006-12-13 17:00:00,92.245,92.351,92.197,92.33,5932599983.0
2006-12-13 17:30:00,92.309,92.41,92.242,92.242,6161999993.0
2006-12-13 18:00:00,92.221,92.38,92.127,92.214,46522599895.0
2006-12-13 18:30:00,92.196,92.378,92.169,92.328,28872899936.0
2006-12-13 19:00:00,92.33,92.373,92.174,92.218,18619399928.0
2006-12-13 19:30:00,92.25,92.308,92.158,92.239,18153499972.0
2006-12-13 20:00:00,92.237,92.304,92.129,92.189,19454399960.0
2006-12-13 20:30:00,92.182,92.276,92.139,92.239,25358399936.0
2006-12-13 21:00:00,92.257,92.372,92.207,92.302,21623199923.0
2006-12-13 21:30:00,92.266,92.433,92.226,92.362,10877499973.0
2006-12-13 22:00:00,92.359,92.425,92.251,92.278,11550799984.0
2006-12-13 22:30:00,92.313,92.359,92.189,92.305,9346200001.0
2006-12-13 23:00:00,92.322,92.404,92.249,92.386,6002399975.0
2006-12-13 23:30:00,92.374,92.415,92.246,92.281,5516699987.0
2006-12-14 00:00:00,92.264,92.327,92.213,92.327,6001099982.0
2006-12-14 00:30:00,92.302,92.339,92.199,92.208,5649599981.0
2006-12-14 01:00:00,92.257,92.359,92.21,92.266,5861799974.0
2006-12-14 01:30:00,92.269,92.363,92.219,92.278,5759099983.0
2006-12-14 02:00:00,92.301,92.391,92.281,92.305,6038999992.0
2006-12-14 02:30:00,92.355,92.398,92.282,92.373,6056799981.0
2006-12-14 03:00:00,92.338,92.407,92.282,92.329,6390800002.0
2006-12-14 03:30:00,92.31,92.36,92.24,92.319,5785400000.0
2006-12-14 04:00:00,92.329,92.424,92.297,92.342,5563099969.0
2006-12-14 04:30:00,92.385,92.431,92.327,92.372,5945299988.0
2006-12-14 05:00:00,92.36,92.39,92.273,92.339,6083799982.0
2006-12-14 05:30:00,92.367,92.404,92.291,92.358,5345199988.0
2006-12-14 06:00:00,92.375,92.432,92.329,92.391,5880299975.0
2006-12-14 06:30:00,92.377,92.448,92.342,92.427,6314599996.0
2006-12-14 07:00:00,92.43,92.437,92.266,92.28,5713199984.0
2006-12-14 07:30:00,92.312,92.351,92.207,92.241,5998200012.0
2006-12-14 08:00:00,92.27,92.323,92.179,92.255,5189799994.0
2006-12-14 08:30:00,92.255,92.303,92.172,92.228,5875099992.0
2006-12-14 09:00:00,92.193,92.359,92.176,92.316,5374799989.0
2006-12-14 09:30:00,92.299,92.374,92.231,92.329,5657999976.0
2006-12-14 10:00:00,92.322,92.359,92.2,92.28,5872199980.0
2006-12-14 10:30:00,92.287,92.325,92.175,92.291,6699000005.0
2006-12-14 11:00:00,92.325,92.338,92.201,92.263,5872200000.0
2006-12-14 11:30:00,92.258,92.272,92.136,92.205,6398499971.0
2006-12-14 12:00:00,92.186,92.263,92.117,92.209,5854599983.0
2006-12-14 12:30:00,92.234,92.266,92.094,92.197,5688599984.0
2006-12-14 13:00:00,92.178,92.209,91.972,92.032,5812299976.0
2006-12-14 13:30:00,92.03,92.055,91.884,91.945,5964400005.0
2006-12-14 14:00:00,91.931,92.011,91.85,91.954,5596699995.0
2006-12-14 14:30:00,91.973,92.007,91.901,91.968,5033399989.0
2006-12-14 15:00:00,91.984,92.011,91.902,91.966,5653199991.0
2006-12-14 15:30:00,91.96,92.034,91.891,91.926,5711099988.0
2006-12-14 16:00:00,91.965,92.126,91.928,92.085,5890999993.0
2006-12-14 16:30:00,92.064,92.12,91.995,92.061,6078199987.0
2006-12-14 17:00:00,92.084,92.175,92.06,92.133,5607800001.0
2006-12-14 17:30:00,92.133,92.156,92.065,92.098,5909400000.0
2006-12-14 18:00:00,92.071,92.22,92.03,92.157,44498399901.0
2006-12-14 18:30:00,92.15,92.189,92.022,92.163,28394299955.0
2006-12-14 19:00:00,92.146,92.217,92.073,92.181,18595599982.0
2006-12-14 19:30:00,92.161,92.18,92.057,92.138,17711199980.0
2006-12-14 20:00:00,92.142,92.221,92.089,92.202,18986499957.0
2006-12-14 20:30:00,92.194,92.22,92.087,92.131,25250499965.0
2006-12-14 21:00:00,92.161,92.22,92.028,92.077,21277799984.0
2006-12-14 21:30:00,92.064,92.241,92.042,92.214,11041899950.0
2006-12-14 22:00:00,92.207,92.251,92.144,92.245,11203699981.0
2006-12-14 22:30:00,92.232,92.25,92.045,92.15,9615599974.0
2006-12-14 23:00:00,92.204,92.238,92.138,92.211,5910999994.0
2006-12-14 23:30:00,92.221,92.238,92.123,92.195,5890799983.0
2006-12-15 00:00:00,92.198,92.24,92.118,92.177,5707999986.0
2006-12-15 00:30:00,92.172,92.227,92.103,92.129,6053299987.0
2006-12-15 01:00:00,92.131,92.22,92.079,92.151,6078799983.0
2006-12-15 01:30:00,92.145,92.249,92.084,92.249,5915899984.0
2006-12-15 02:00:00,92.264,92.421,92.18,92.37,5873799991.0
2006-12-15 02:30:00,92.375,92.423,92.282,92.356,6220999993.0
2006-12-15 03:00:00,92.34,92.364,92.112,92.112,6289499969.0
2006-12-15 03:30:00,92.163,92.193,92.099,92.162,6137399977.0
2006-12-15 04:00:00,92.132,92.154,91.961,92.043,6064799976.0
2006-12-15 04:30:00,92.055,92.126,91.997,92.085,5908799967.0
2006-12-15 05:00:00,92.116,92.185,92.072,92.156,6252299978.0
2006-12-15 05:30:00,92.172,92.188,92.061,92.072,5936799981.0
2006-12-15 06:00:00,92.127,92.158,92.017,92.114,6098099989.0
2006-12-15 06:30:00,92.111,92.177,92.057,92.127,5786199987.0
2006-12-15 07:00:00,92.112,92.184,92.079,92.146,6181700011.0
2006-12-15 07:30:00,92.146,92.17,92.012,92.07,5446199995.0
2006-12-15 08:00:00,92.081,92.14,92.038,92.127,5341199990.0
2006-12-15 08:30:00,92.123,92.186,92.069,92.13,5932999982.0
2006-12-15 09:00:00,92.155,92.216,92.071,92.192,5934600005.0
2006-12-15 09:30:00,92.165,92.258,92.117,92.204,5804200007.0
2006-12-15 10:00:00,92.178,92.272,92.055,92.095,5426499996.0
2006-12-15 10:30:00,92.115,92.288,92.07,92.255,5961800005.0
2006-12-15 11:00:00,92.225,92.29,92.164,92.19,5939999988.0
2006-12-15 11:30:00,92.171,92.224,92.106,92.121,6185099986.0
2006-12-15 12:00:00,92.166,92.249,92.109,92.181,5746699977.0
2006-12-15 12:30:00,92.149,92.183,92.06,92.149,5913399989.0
2006-12-15 13:00:00,92.131,92.199,92.081,92.163,5898299989.0
2006-12-15 13:30:00,92.139,92.212,92.077,92.165,6411099970.0
2006-12-15 14:00:00,92.155,92.2,92.101,92.174,5225699981.0
2006-12-15 14:30:00,92.175,92.224,92.135,92.224,5493599995.0
2006-12-15 15:00:00,92.19,92.271,92.154,92.258,6027699980.0
2006-12-15 15:30:00,92.167,92.303,92.131,92.215,5698499997.0
2006-12-15 16:00:00,92.207,92.262,92.073,92.092,6108399991.0
2006-12-15 16:30:00,92.089,92.255,92.023,92.188,5999000000.0
2006-12-15 17:00:00,92.19,92.283,92.075,92.119,5641299991.0
2006-12-15 17:30:00,92.1,92.204,91.981,91.99,5183100004.0
2006-12-15 18:00:00,91.969,92.29,91.936,92.112,43064099999.0
2006-12-15 18:30:00,92.11,92.194,92.024,92.156,29095799946.0
2006-12-15 19:00:00,92.155,92.294,92.116,92.288,19239299950.0
2006-12-15 19:30:00,92.268,92.291,92.112,92.22,18411599970.0
2006-12-15 20:00:00,92.239,92.291,92.134,92.233,18825499969.0
2006-12-15 20:30:00,92.199,92.315,92.186,92.25,24768499982.0
2006-12-15 21:00:00,92.255,92.302,92.189,92.27,21996499954.0
2006-12-15 21:30:00,92.266,92.333,92.205,92.331,10639399976.0
2006-12-15 22:00:00,92.292,92.366,92.221,92.304,10460399961.0
2006-12-15 22:30:00,92.267,92.304,92.138,92.204,9688199971.0
2006-12-15 23:00:00,92.234,92.341,92.175,92.316,6106599994.0
2006-12-15 23:30:00,92.308,92.341,92.198,92.289,6081799980.0
2006-12-18 00:00:00,92.139,92.289,92.113,92.151,6171099993.0
2006-12-18 00:30:00,92.143,92.198,92.006,92.014,5578299989.0
2006-12-18 01:00:00,92.019,92.16,91.986,92.12,5417099983.0
2006-12-18 01:30:00,92.123,92.174,92.066,92.152,6273699978.0
2006-12-18 02:00:00,92.164,92.335,92.125,92.262,5566699980.0
2006-12-18 02:30:00,92.287,92.362,92.103,92.122,5731599970.0
2006-12-18 03:00:00,92.118,92.191,92.076,92.145,5853199999.0
2006-12-18 03:30:00,92.138,92.279,92.116,92.269,5827899971.0
2006-12-18 04:00:00,92.266,92.311,92.15,92.162,5801799985.0
2006-12-18 04:30:00,92.159,92.26,92.155,92.253,6051599978.0
2006-12-18 05:00:00,92.234,92.252,92.123,92.142,5400899973.0
2006-12-18 05:30:00,92.159,92.191,92.102,92.174,5740299999.0
2006-12-18 06:00:00,92.173,92.283,92.157,92.259,5557200013.0
2006-12-18 06:30:00,92.234,92.286,92.195,92.228,5764400013.0
2006-12-18 07:00:00,92.235,92.286,92.199,92.26,6112299985.0
2006-12-18 07:30:00,92.201,92.264,92.104,92.174,5635799979.0
2006-12-18 08:00:00,92.214,92.214,92.117,92.194,5976300011.0
2006-12-18 08:30:00,92.186,92.279,92.137,92.227,5497500006.0
2006-12-18 09:00:00,92.252,92.29,92.151,92.271,6155400002.0
2006-12-18 09:30:00,92.25,92.291,92.185,92.232,5912899991.0
2006-12-18 10:00:00,92.244,92.287,92.142,92.207,5620699982.0
2006-12-18 10:30:00,92.194,92.323,92.155,92.285,6531199974.0
2006-12-18 11:00:00,92.291,92.309,92.185,92.263,5950099987.0
2006-12-18 11:30:00,92.292,92.295,92.172,92.203,6222999989.0
2006-12-18 12:00:00,92.197,92.242,92.077,92.114,5960899982.0
2006-12-18 12:30:00,92.103,92.152,91.974,92.127,6328599983.0
2006-12-18 13:00:00,92.108,92.176,92.064,92.112,5721399995.0
2006-12-18 13:30:00,92.098,92.155,92.036,92.092,6460299986.0
2006-12-18 14:00:00,92.103,92.11,91.957,92.043,5979899968.0
2006-12-18 14:30:00,92.009,92.067,91.926,91.983,5598699984.0
2006-12-18 15:00:00,91.944,92.139,91.92,92.122,6191099990.0
2006-12-18 15:30:00,92.084,92.187,92.061,92.138,6685399982.0
2006-12-18 16:00:00,92.116,92.221,92.054,92.207,5699799998.0
2006-12-18 16:30:00,92.171,92.237,92.091,92.103,6040599980.0
2006-12-18 17:00:00,92.123,92.127,91.952,92.057,6111200001.0
2006-12-18 17:30:00,92.059,92.112,91.905,91.918,6050199984.0
2006-12-18 18:00:00,91.955,92.13,91.882,91.93,45005999910.0
2006-12-18 18:30:00,91.917,92.085,91.85,92.057,29884799925.0
2006-12-18 19:00:00,92.072,92.14,92.024,92.054,19265899958.0
2006-12-18 19:30:00,92.077,92.129,91.998,92.085,18253999985.0
2006-12-18 20:00:00,92.083,92.133,91.979,92.094,19460399978.0
2006-12-18 20:30:00,92.093,92.142,92.047,92.091,25186299937.0
2006-12-18 21:00:00,92.098,92.142,92.011,92.077,19930899956.0
2006-12-18 21:30:00,92.075,92.227,92.028,92.194,11270399999.0
2006-12-18 22:00:00,92.21,92.21,92.042,92.068,10827799987.0
2006-12-18 22:30:00,92.063,92.117,91.961,92.005,9917699991.0
2006-12-18 23:00:00,92.062,92.145,91.986,92.122,5919699975.0
2006-12-18 23:30:00,92.096,92.144,91.986,92.113,5759399991.0
2006-12-19 00:00:00,92.103,92.171,92.079,92.135,5663699974.0
2006-12-19 00:30:00,92.137,92.169,92.047,92.09,6053599968.0
2006-12-19 01:00:00,92.131,92.197,92.097,92.104,6094499991.0
2006-12-19 01:30:00,92.148,92.223,92.073,92.212,5566999992.0
2006-12-19 02:00:00,92.177,92.22,92.106,92.215,6690399975.0
2006-12-19 02:30:00,92.185,92.216,92.073,92.087,5733199983.0
2006-12-19 03:00:00,92.091,92.12,91.928,92.016,5891399991.0
2006-12-19 03:30:00,92.042,92.103,91.943,91.991,6222599985.0
2006-12-19 04:00:00,92.01,92.051,91.937,91.954,5422000012.0
2006-12-19 04:30:00,92.01,92.051,91.956,91.994,6013599982.0
2006-12-19 05:00:00,92.037,92.069,91.964,92.049,6089399973.0
2006-12-19 05:30:00,92.052,92.115,92.003,92.014,6180299992.0
2006-12-19 06:00:00,92.033,92.107,91.959,92.048,5931299981.0
2006-12-19 06:30:00,92.031,92.09,91.947,92.044,6084599998.0
2006-12-19 07:00:00,92.057,92.083,91.977,92.027,6328799986.0
2006-12-19 07:30:00,92.021,92.092,91.986,92.054,5864699995.0
2006-12-19 08:00:00,92.057,92.132,91.993,92.088,5869900002.0
2006-12-19 08:30:00,92.105,92.128,92.008,92.077,6017099989.0
2006-12-19 09:00:00,92.086,92.205,91.981,92.173,5996299994.0
2006-12-19 09:30:00,92.132,92.431,92.127,92.376,5890099998.0
2006-12-19 10:00:00,92.382,92.413,92.291,92.367,5721900000.0
2006-12-19 10:30:00,92.373,92.393,92.269,92.309,6465399996.0
2006-12-19 11:00:00,92.302,92.437,92.244,92.385,5848499990.0
2006-12-19 11:30:00,92.383,92.423,92.294,92.401,6310299999.0
2006-12-19 12:00:00,92.364,92.437,92.324,92.351,5985899986.0
2006-12-19 12:30:00,92.329,92.451,92.311,92.382,6084599980.0
2006-12-19 13:00:00,92.415,92.45,92.337,92.386,6358499997.0
2006-12-19 13:30:00,92.396,92.423,92.312,92.381,6273899986.0
2006-12-19 14:00:00,92.402,92.457,92.359,92.399,5508999993.0
2006-12-19 14:30:00,92.416,92.456,92.341,92.431,5690299980.0
2006-12-19 15:00:00,92.401,92.473,92.314,92.398,5613300000.0
2006-12-19 15:30:00,92.405,92.466,92.348,92.413,5742199993.0
2006-12-19 16:00:00,92.4,92.425,92.315,92.387,6050200001.0
2006-12-19 16:30:00,92.397,92.5,92.36,92.432,5931600011.0
2006-12-19 17:00:00,92.443,92.575,92.42,92.51,5565399987.0
2006-12-19 17:30:00,92.489,92.558,92.43,92.489,5435499979.0
2006-12-19 18:00:00,92.488,92.52,92.361,92.449,43069099941.0
2006-12-19 18:30:00,92.427,92.51,92.398,92.459,28965699978.0
2006-12-19 19:00:00,92.463,92.511,92.367,92.487,18230199946.0
2006-12-19 19:30:00,92.483,92.53,92.416,92.46,17631799960.0
2006-12-19 20:00:00,92.477,92.494,92.386,92.422,19125799964.0
2006-12-19 20:30:00,92.426,92.555,92.387,92.522,25067799940.0
2006-12-19 21:00:00,92.528,92.557,92.424,92.52,19859799970.0
2006-12-19 21:30:00,92.51,92.571,92.407,92.564,11780399958.0
2006-12-19 22:00:00,92.559,92.581,92.46,92.542,10950499999.0
2006-12-19 22:30:00,92.561,92.576,92.388,92.496,9313699991.0
2006-12-19 23:00:00,92.561,92.587,92.437,92.513,5719700003.0
2006-12-19 23:30:00,92.542,92.594,92.449,92.569,5926399991.0
2006-12-20 00:00:00,92.551,92.616,92.51,92.599,5948799995.0
2006-12-20 00:30:00,92.609,92.613,92.498,92.552,5846599977.0
2006-12-20 01:00:00,92.55,92.577,92.482,92.544,6145299995.0
2006-12-20 01:30:00,92.517,92.659,92.507,92.6,5818300015.0
2006-12-20 02:00:00,92.627,92.651,92.545,92.625,6047199991.0
2006-12-20 02:30:00,92.617,92.694,92.524,92.596,6431199972.0
2006-12-20 03:00:00,92.584,92.668,92.556,92.586,5856199999.0
2006-12-20 03:30:00,92.596,92.636,92.512,92.602,5978199991.0
2006-12-20 04:00:00,92.606,92.684,92.569,92.644,5900299978.0
2006-12-20 04:30:00,92.643,92.685,92.584,92.62,6448799995.0
2006-12-20 05:00:00,92.626,92.673,92.579,92.645,5703499986.0
2006-12-20 05:30:00,92.665,92.686,92.561,92.595,5663099984.0
2006-12-20 06:00:00,92.606,92.663,92.553,92.643,5351199983.0
2006-12-20 06:30:00,92.592,92.665,92.55,92.653,5692899994.0
2006-12-20 07:00:00,92.639,92.677,92.557,92.598,5804799982.0
2006-12-20 07:30:00,92.608,92.647,92.538,92.637,6029999985.0
2006-12-20 08:00:00,92.623,92.692,92.571,92.607,5433799977.0
2006-12-20 08:30:00,92.585,92.618,92.516,92.536,5895699985.0
2006-12-20 09:00:00,92.557,92.562,92.423,92.453,5912299979.0
2006-12-20 09:30:00,92.463,92.571,92.392,92.524,5798199993.0
2006-12-20 10:00:00,92.525,92.635,92.499,92.595,5683399965.0
2006-12-20 10:30:00,92.603,92.671,92.528,92.612,5950399969.0
2006-12-20 11:00:00,92.642,92.677,92.572,92.645,5600700006.0
2006-12-20 11:30:00,92.643,92.713,92.564,92.703,6286599969.0
2006-12-20 12:00:00,92.671,92.732,92.6,92.673,5969699991.0
2006-12-20 12:30:00,92.648,92.71,92.553,92.643,5764899994.0
2006-12-20 13:00:00,92.659,92.739,92.631,92.711,5776899996.0
2006-12-20 13:30:00,92.686,92.746,92.616,92.719,6434199992.0
2006-12-20 14:00:00,92.741,92.809,92.691,92.756,5725699995.0
2006-12-20 14:30:00,92.735,92.827,92.689,92.715,5478999992.0
2006-12-20 15:00:00,92.72,92.819,92.663,92.807,5800899996.0
2006-12-20 15:30:00,92.816,92.884,92.742,92.846,5825399992.0
2006-12-20 16:00:00,92.855,92.936,92.774,92.915,5744699994.0
2006-12-20 16:30:00,92.889,93.012,92.833,92.915,5875199995.0
2006-12-20 17:00:00,92.898,93.038,92.898,92.999,5591099992.0
2006-12-20 17:30:00,93.019,93.17,92.94,93.118,5794199985.0
2006-12-20 18:00:00,93.114,93.14,92.943,93.08,42741999945.0
2006-12-20 18:30:00,93.054,93.088,92.975,93.009,28526999922.0
2006-12-20 19:00:00,92.983,93.084,92.942,93.021,19519299960.0
2006-12-20 19:30:00,93.02,93.112,92.986,93.038,18147599981.0
2006-12-20 20:00:00,93.03,93.096,92.948,92.992,19419099946.0
2006-12-20 20:30:00,93.003,93.08,92.922,92.991,25479699973.0
2006-12-20 21:00:00,92.978,93.056,92.95,92.958,21223499982.0
2006-12-20 21:30:00,92.97,93.023,92.858,92.931,11439699985.0
2006-12-20 22:00:00,92.923,92.972,92.84,92.891,10602299968.0
2006-12-20 22:30:00,92.883,93.009,92.854,92.971,9781299972.0
2006-12-20 23:00:00,92.99,93.058,92.917,93.029,6152499980.0
2006-12-20 23:30:00,93.022,93.084,92.923,93.034,5730599996.0
2006-12-21 00:00:00,92.98,93.019,92.816,92.898,5912099989.0
2006-12-21 00:30:00,92.911,92.995,92.875,92.94,6296399992.0
2006-12-21 01:00:00,92.943,92.99,92.879,92.948,5852099972.0
2006-12-21 01:30:00,92.965,93.052,92.865,92.907,5985099994.0
2006-12-21 02:00:00,92.931,92.972,92.865,92.95,6363299997.0
2006-12-21 02:30:00,92.935,93.018,92.877,92.993,6032099985.0
2006-12-21 03:00:00,92.95,93.018,92.861,92.92,6250399999.0
2006-12-21 03:30:00,92.915,92.965,92.834,92.955,5973999980.0
2006-12-21 04:00:00,92.923,92.982,92.855,92.905,5457699992.0
2006-12-21 04:30:00,92.941,92.954,92.846,92.94,5992899998.0
2006-12-21 05:00:00,92.94,92.957,92.818,92.92,5482999993.0
2006-12-21 05:30:00,92.935,92.966,92.844,92.933,5970599984.0
2006-12-21 06:00:00,92.929,93.004,92.901,92.98,5900599981.0
2006-12-21 06:30:00,92.976,93.035,92.934,93.031,5879499979.0
2006-12-21 07:00:00,93.008,93.058,92.954,92.986,5472899992.0
2006-12-21 07:30:00,92.989,93.032,92.905,92.97,5952099999.0
2006-12-21 08:00:00,92.952,93.114,92.911,93.095,6097799991.0
2006-12-21 08:30:00,93.093,93.106,92.856,92.934,5984899989.0
2006-12-21 09:00:00,92.916,93.074,92.863,93.004,5953099999.0
2006-12-21 09:30:00,93.021,93.122,92.959,93.031,6289499983.0
2006-12-21 10:00:00,93.007,93.033,92.916,92.93,5881100002.0
2006-12-21 10:30:00,92.994,93.021,92.879,92.938,6050699977.0
2006-12-21 11:00:00,92.936,92.979,92.829,92.829,5525300002.0
2006-12-21 11:30:00,92.811,92.864,92.706,92.731,6466699997.0
2006-12-21 12:00:00,92.717,92.788,92.618,92.715,5485000002.0
2006-12-21 12:30:00,92.744,92.856,92.716,92.769,6102399982.0
2006-12-21 13:00:00,92.799,92.851,92.705,92.763,5675699974.0
2006-12-21 13:30:00,92.758,92.812,92.715,92.764,6435799994.0
2006-12-21 14:00:00,92.802,92.813,92.689,92.763,5680000002.0
2006-12-21 14:30:00,92.733,92.839,92.713,92.767,5636199985.0
2006-12-21 15:00:00,92.815,92.878,92.726,92.823,5885999985.0
2006-12-21 15:30:00,92.796,92.843,92.624,92.722,5551399979.0
2006-12-21 16:00:00,92.698,92.822,92.669,92.765,5900400008.0
2006-12-21 16:30:00,92.755,92.765,92.584,92.623,5789599999.0
2006-12-21 17:00:00,92.65,92.763,92.599,92.709,5347900004.0
2006-12-21 17:30:00,92.699,92.846,92.677,92.794,5721399996.0
2006-12-21 18:00:00,92.772,92.92,92.74,92.85,45605199850.0
2006-12-21 18:30:00,92.838,92.893,92.689,92.809,29177099958.0
2006-12-21 19:00:00,92.791,92.863,92.66,92.769,18970299969.0
2006-12-21 19:30:00,92.721,92.817,92.695,92.705,17560399953.0
2006-12-21 20:00:00,92.764,92.808,92.599,92.655,19121299977.0
2006-12-21 20:30:00,92.645,92.785,92.588,92.716,24563299926.0
2006-12-21 21:00:00,92.767,92.854,92.732,92.833,20898399963.0
2006-12-21 21:30:00,92.775,92.913,92.771,92.866,10531999973.0
2006-12-21 22:00:00,92.851,92.873,92.763,92.828,11031100003.0
2006-12-21 22:30:00,92.821,92.861,92.733,92.81,9709899967.0
2006-12-21 23:00:00,92.833,92.868,92.722,92.752,6341999991.0
2006-12-21 23:30:00,92.747,92.792,92.7,92.746,6051699970.0
2006-12-22 00:00:00,92.731,92.762,92.665,92.683,5848699990.0
2006-12-22 00:30:00,92.733,92.778,92.664,92.735,6260599986.0
2006-12-22 01:00:00,92.738,92.792,92.667,92.728,5856999992.0
2006-12-22 01:30:00,92.739,92.776,92.653,92.673,5345299993.0
2006-12-22 02:00:00,92.677,92.81,92.626,92.774,6240899984.0
2006-12-22 02:30:00,92.796,92.883,92.708,92.841,5913299984.0
2006-12-22 03:00:00,92.842,92.951,92.826,92.912,6038799987.0
2006-12-22 03:30:00,92.898,92.931,92.729,92.762,6136899990.0
2006-12-22 04:00:00,92.773,92.81,92.69,92.756,5656599993.0
2006-12-22 04:30:00,92.771,92.812,92.7,92.808,5988699977.0
2006-12-22 05:00:00,92.786,92.914,92.778,92.833,5691999984.0
2006-12-22 05:30:00,92.853,92.896,92.771,92.787,5522599972.0
2006-12-22 06:00:00,92.797,92.853,92.746,92.808,5795199975.0
2006-12-22 06:30:00,92.777,92.931,92.767,92.912,5646899981.0
2006-12-22 07:00:00,92.913,93.007,92.883,92.905,6213299996.0
2006-12-22 07:30:00,92.9,93.022,92.871,92.982,5779099978.0
2006-12-22 08:00:00,92.981,93.052,92.936,92.996,5816000002.0
2006-12-22 08:30:00,92.979,93.043,92.932,92.97,6223799973.0
2006-12-22 09:00:00,92.976,93.057,92.895,92.929,6278499982.0
2006-12-22 09:30:00,92.971,93.059,92.954,93.031,5695499986.0
2006-12-22 10:00:00,93.031,93.084,92.955,93.055,5614099962.0
2006-12-22 10:30:00,93.079,93.15,92.997,93.107,6142899988.0
2006-12-22 11:00:00,93.107,93.11,92.966,93.08,5535100006.0
2006-12-22 11:30:00,93.062,93.129,92.994,93.1,5935299979.0
2006-12-22 12:00:00,93.106,93.144,93.024,93.107,5924699965.0
2006-12-22 12:30:00,93.086,93.175,93.036,93.125,5924399980.0
2006-12-22 13:00:00,93.105,93.162,93.075,93.137,5845499981.0
2006-12-22 13:30:00,93.117,93.19,93.036,93.125,6010499980.0
2006-12-22 14:00:00,93.099,93.148,92.94,92.955,5744899985.0
2006-12-22 14:30:00,92.979,93.042,92.937,93.031,5448899972.0
2006-12-22 15:00:00,93.025,93.049,92.938,92.976,6184000000.0
2006-12-22 15:30:00,92.941,93.068,92.886,92.973,5682199991.0
2006-12-22 16:00:00,92.962,93.073,92.92,92.921,5747499983.0
2006-12-22 16:30:00,92.919,92.954,92.815,92.826,5904899989.0
2006-12-22 17:00:00,92.881,93.122,92.879,93.063,5361099993.0
2006-12-22 17:30:00,93.049,93.151,93.018,93.079,6012099991.0
2006-12-22 18:00:00,93.1,93.17,92.99,93.071,45861699979.0
2006-12-22 18:30:00,93.067,93.13,92.992,93.037,29051299998.0
2006-12-22 19:00:00,93.035,93.079,92.898,92.995,18778399929.0
2006-12-22 19:30:00,92.965,93.098,92.944,93.089,17892799971.0
2006-12-22 20:00:00,93.074,93.093,92.983,93.026,18450399960.0
2006-12-22 20:30:00,93.027,93.093,92.975,93.025,25296699907.0
2006-12-22 21:00:00,93.031,93.114,92.917,93.08,21262799980.0
2006-12-22 21:30:00,93.046,93.16,93.009,93.146,10882899984.0
2006-12-22 22:00:00,93.14,93.165,93.05,93.091,10853999960.0
2006-12-22 22:30:00,93.101,93.157,92.963,93.008,9702799962.0
2006-12-22 23:00:00,93.069,93.172,92.979,93.045,6004999995.0
2006-12-22 23:30:00,93.045,93.133,92.954,93.084,5987299976.0
2006-12-25 00:00:00,93.075,93.097,92.618,93.012,5949699978.0
2006-12-25 00:30:00,92.993,93.079,92.909,92.963,5180599974.0
2006-12-25 01:00:00,92.946,93.006,92.902,92.964,6226300006.0
2006-12-25 01:30:00,92.985,93.066,92.921,93.005,5930999977.0
2006-12-25 02:00:00,93.01,93.133,92.901,93.089,6059399985.0
2006-12-25 02:30:00,93.105,93.127,92.911,92.985,6215199979.0
2006-12-25 03:00:00,92.967,93.097,92.93,93.032,6135799996.0
2006-12-25 03:30:00,93.056,93.094,92.949,93.052,6206100004.0
2006-12-25 04:00:00,93.05,93.21,92.937,93.032,5659399983.0
2006-12-25 04:30:00,93.085,93.162,92.977,93.007,5490099993.0
2006-12-25 05:00:00,93.042,93.083,92.973,93.066,5958499988.0
2006-12-25 05:30:00,93.037,93.12,92.988,93.024,5467899996.0
2006-12-25 06:00:00,93.032,93.113,92.99,93.067,5963499985.0
2006-12-25 06:30:00,93.085,93.162,92.993,93.081,6247099977.0
2006-12-25 07:00:00,93.107,93.184,93.068,93.126,5836299991.0
2006-12-25 07:30:00,93.122,93.154,93.015,93.03,6010499994.0
2006-12-25 08:00:00,93.065,93.163,93.004,93.107,6060699988.0
2006-12-25 08:30:00,93.137,93.258,93.066,93.134,5884099985.0
2006-12-25 09:00:00,93.13,93.213,93.081,93.155,6119499966.0
2006-12-25 09:30:00,93.132,93.312,93.083,93.146,5911399992.0
2006-12-25 10:00:00,93.143,93.313,93.099,93.254,5887999992.0
2006-12-25 10:30:00,93.308,93.44,93.166,93.231,6339499990.0
2006-12-25 11:00:00,93.318,93.528,93.201,93.211,5721199976.0
2006-12-25 11:30:00,93.298,93.636,93.177,93.625,6219799983.0
2006-12-25 12:00:00,93.542,93.758,93.336,93.6,5683000002.0
2006-12-25 12:30:00,93.701,93.98,93.47,93.914,5558199989.0
2006-12-25 13:00:00,93.915,94.068,93.883,93.992,5680299994.0
2006-12-25 13:30:00,93.99,94.211,93.99,94.163,6088099991.0
2006-12-25 14:00:00,94.2,94.361,94.153,94.348,5644499991.0
2006-12-25 14:30:00,94.326,94.511,94.316,94.489,5423499997.0
2006-12-25 15:00:00,94.463,94.695,94.321,94.685,6001999970.0
2006-12-25 15:30:00,94.623,94.896,94.288,94.693,5513799985.0
2006-12-25 16:00:00,94.886,95.107,94.877,95.077,5966100004.0
2006-12-25 16:30:00,95.086,95.279,95.025,95.274,5398900000.0
2006-12-25 17:00:00,95.232,95.437,94.829,95.426,5843299979.0
2006-12-25 17:30:00,95.398,95.616,95.379,95.542,6352800008.0
2006-12-25 18:00:00,95.516,95.773,95.516,95.744,38191499907.0
2006-12-25 18:30:00,95.752,95.796,95.702,95.785,29162800005.0
2006-12-25 19:00:00,95.76,95.797,94.108,94.124,18176599987.0
2006-12-25 19:30:00,94.227,95.638,93.916,94.198,17676199969.0
2006-12-25 20:00:00,94.214,95.641,93.683,93.812,18815099937.0
2006-12-25 20:30:00,93.815,95.646,93.8,95.621,25223999964.0
2006-12-25 21:00:00,95.638,95.661,95.582,95.623,21609099901.0
2006-12-25 21:30:00,95.628,95.655,95.525,95.622,11550699984.0
2006-12-25 22:00:00,95.607,95.673,95.353,95.604,11180599980.0
2006-12-25 22:30:00,95.628,95.642,95.547,95.597,9525599964.0
2006-12-25 23:00:00,95.646,95.65,95.543,95.605,5753899977.0
2006-12-25 23:30:00,95.61,95.712,92.991,92.992,5876800001.0
2006-12-26 00:00:00,93.062,93.235,93.025,93.182,6487300009.0
2006-12-26 00:30:00,93.181,93.285,93.163,93.219,5636600003.0
2006-12-26 01:00:00,93.247,93.273,93.086,93.234,5704599981.0
2006-12-26 01:30:00,93.242,93.304,93.168,93.229,5836499986.0
2006-12-26 02:00:00,93.229,93.398,93.194,93.371,5847499962.0
2006-12-26 02:30:00,93.378,93.499,93.313,93.379,5504599997.0
2006-12-26 03:00:00,93.318,93.427,93.257,93.338,6630699979.0
2006-12-26 03:30:00,93.36,93.45,93.333,93.4,5774899978.0
2006-12-26 04:00:00,93.413,93.443,93.238,93.324,5964799971.0
2006-12-26 04:30:00,93.382,93.443,93.282,93.367,6666499962.0
2006-12-26 05:00:00,93.392,93.418,93.31,93.336,5951699985.0
2006-12-26 05:30:00,93.322,93.39,93.278,93.295,5716799993.0
2006-12-26 06:00:00,93.307,93.39,93.259,93.368,5439299991.0
2006-12-26 06:30:00,93.308,93.399,93.249,93.316,5670900003.0
2006-12-26 07:00:00,93.36,93.407,93.278,93.299,6030299978.0
2006-12-26 07:30:00,93.302,93.374,93.25,93.307,6636199991.0
2006-12-26 08:00:00,93.335,93.365,93.26,93.321,5637299983.0
2006-12-26 08:30:00,93.306,93.428,93.289,93.321,6101500010.0
2006-12-26 09:00:00,93.338,93.474,93.314,93.423,6137499992.0
2006-12-26 09:30:00,93.419,93.464,93.336,93.37,6148799983.0
2006-12-26 10:00:00,93.382,93.448,93.188,93.326,5724999968.0
2006-12-26 10:30:00,93.319,93.402,93.285,93.35,5954199999.0
2006-12-26 11:00:00,93.363,93.427,93.317,93.387,5693099986.0
2006-12-26 11:30:00,93.394,93.419,93.271,93.411,6193199988.0
2006-12-26 12:00:00,93.388,93.43,93.315,93.346,5967399989.0
2006-12-26 12:30:00,93.338,93.477,93.313,93.378,5794700001.0
2006-12-26 13:00:00,93.402,93.418,93.276,93.379,6272099995.0
2006-12-26 13:30:00,93.362,93.406,93.282,93.37,6068000001.0
2006-12-26 14:00:00,93.36,93.407,93.264,93.283,5608100001.0
2006-12-26 14:30:00,93.285,93.333,93.187,93.243,5766199984.0
2006-12-26 15:00:00,93.216,93.377,93.193,93.309,6169000003.0
2006-12-26 15:30:00,93.299,93.315,93.147,93.188,5753699988.0
2006-12-26 16:00:00,93.178,93.265,93.15,93.17,5526799995.0
2006-12-26 16:30:00,93.182,93.232,93.087,93.167,5960799987.0
2006-12-26 17:00:00,93.166,93.282,93.118,93.162,5903899987.0
2006-12-26 17:30:00,93.163,93.206,92.982,93.013,6146200008.0
2006-12-26 18:00:00,93.02,93.22,92.972,93.048,45605299946.0
2006-12-26 18:30:00,93.015,93.108,92.991,93.052,29484999921.0
2006-12-26 19:00:00,93.055,93.195,92.978,93.165,18620799954.0
2006-12-26 19:30:00,93.153,93.234,93.102,93.117,17723399992.0
2006-12-26 20:00:00,93.166,93.213,93.11,93.119,19396599978.0
2006-12-26 20:30:00,93.122,93.242,93.078,93.123,25033799960.0
2006-12-26 21:00:00,93.113,93.203,93.074,93.138,20273299943.0
2006-12-26 21:30:00,93.126,93.215,93.093,93.163,11209099973.0
2006-12-26 22:00:00,93.156,93.156,93.02,93.075,10202899962.0
2006-12-26 22:30:00,93.046,93.075,92.923,93.019,9479899993.0
2006-12-26 23:00:00,93.037,93.085,92.967,93.029,6416299983.0
2006-12-26 23:30:00,93.03,93.095,92.97,93.007,5920399988.0
2006-12-27 00:00:00,93.02,93.082,92.948,93.012,6121199982.0
2006-12-27 00:30:00,93.026,93.119,92.946,93.078,6455799980.0
2006-12-27 01:00:00,93.087,93.164,93.039,93.145,5986499992.0
2006-12-27 01:30:00,93.156,93.192,93.068,93.155,5698999988.0
2006-12-27 02:00:00,93.155,93.203,93.117,93.151,6650599981.0
2006-12-27 02:30:00,93.152,93.201,93.104,93.127,5979099989.0
2006-12-27 03:00:00,93.143,93.174,93.026,93.05,5809500001.0
2006-12-27 03:30:00,93.048,93.102,92.969,93.015,5779999977.0
2006-12-27 04:00:00,93.017,93.05,92.947,92.971,6106599973.0
2006-12-27 04:30:00,92.979,93.122,92.876,93.108,6286900011.0
2006-12-27 05:00:00,93.087,93.215,93.046,93.159,5653599995.0
2006-12-27 05:30:00,93.196,93.239,93.118,93.17,5879199992.0
2006-12-27 06:00:00,93.18,93.233,93.134,93.167,5319799991.0
2006-12-27 06:30:00,93.168,93.256,93.133,93.2,6031899988.0
2006-12-27 07:00:00,93.189,93.238,93.155,93.198,5973500011.0
2006-12-27 07:30:00,93.202,93.329,93.173,93.329,5472400006.0
2006-12-27 08:00:00,93.337,93.337,93.144,93.184,5409299990.0
2006-12-27 08:30:00,93.193,93.242,93.136,93.226,5987099980.0
2006-12-27 09:00:00,93.199,93.251,93.127,93.226,5628499996.0
2006-12-27 09:30:00,93.217,93.24,93.081,93.196,5724299991.0
2006-12-27 10:00:00,93.202,93.313,93.17,93.195,6094999985.0
2006-12-27 10:30:00,93.192,93.231,93.105,93.137,6315199983.0
2006-12-27 11:00:00,93.15,93.223,93.106,93.22,5238499987.0
2006-12-27 11:30:00,93.212,93.25,93.086,93.117,6307399991.0
2006-12-27 12:00:00,93.13,93.267,93.115,93.267,6003499993.0
2006-12-27 12:30:00,93.233,93.266,93.103,93.148,6040599968.0
2006-12-27 13:00:00,93.134,93.164,93.055,93.085,5777799997.0
2006-12-27 13:30:00,93.095,93.193,93.045,93.17,6374899988.0
2006-12-27 14:00:00,93.128,93.209,93.083,93.119,5920200019.0
2006-12-27 14:30:00,93.099,93.169,93.04,93.081,5678099995.0
2006-12-27 15:00:00,93.068,93.123,92.977,93.038,5586300000.0
2006-12-27 15:30:00,93.018,93.06,92.867,92.902,5620499999.0
2006-12-27 16:00:00,92.934,92.971,92.718,92.807,5461199999.0
2006-12-27 16:30:00,92.806,92.898,92.774,92.819,6194699951.0
2006-12-27 17:00:00,92.809,93.059,92.809,93.032,6105299980.0
2006-12-27 17:30:00,93.011,93.053,92.923,92.994,6021899971.0
2006-12-27 18:00:00,92.955,93.09,92.952,93.014,44104099900.0
2006-12-27 18:30:00,93.03,93.106,92.99,93.084,30452399880.0
2006-12-27 19:00:00,93.068,93.101,93.006,93.057,18795299970.0
2006-12-27 19:30:00,93.06,93.095,92.967,93.033,18053699946.0
2006-12-27 20:00:00,93.017,93.064,92.949,93.02,19949799972.0
2006-12-27 20:30:00,93.034,93.084,92.982,93.08,25302299938.0
2006-12-27 21:00:00,93.045,93.107,92.978,93.075,21243499912.0
2006-12-27 21:30:00,93.054,93.129,92.98,93.073,11868199964.0
2006-12-27 22:00:00,93.09,93.147,93.035,93.065,10649599976.0
2006-12-27 22:30:00,93.061,93.158,93.018,93.106,10588299997.0
2006-12-27 23:00:00,93.123,93.188,93.076,93.102,6175699991.0
2006-12-27 23:30:00,93.099,93.206,93.07,93.173,6030499984.0
2006-12-28 00:00:00,93.157,93.157,92.986,93.047,5885599989.0
2006-12-28 00:30:00,93.032,93.144,93.014,93.134,6066199975.0
2006-12-28 01:00:00,93.112,93.177,93.043,93.123,5569299982.0
2006-12-28 01:30:00,93.116,93.232,93.099,93.164,6265399982.0
2006-12-28 02:00:00,93.194,93.25,93.132,93.235,5772399989.0
2006-12-28 02:30:00,93.218,93.264,93.143,93.23,6045299990.0
2006-12-28 03:00:00,93.201,93.244,93.109,93.169,5664200008.0
2006-12-28 03:30:00,93.21,93.281,93.143,93.277,6293099976.0
2006-12-28 04:00:00,93.263,93.312,93.199,93.244,5769400002.0
2006-12-28 04:30:00,93.295,93.402,93.263,93.329,5923299977.0
2006-12-28 05:00:00,93.344,93.362,93.239,93.273,6332499994.0
2006-12-28 05:30:00,93.312,93.367,93.251,93.278,5768099988.0
2006-12-28 06:00:00,93.314,93.395,93.227,93.336,5702799972.0
2006-12-28 06:30:00,93.338,93.411,93.303,93.382,6034099995.0
2006-12-28 07:00:00,93.393,93.404,93.291,93.315,5905399985.0
2006-12-28 07:30:00,93.349,93.435,93.309,93.374,5706799975.0
2006-12-28 08:00:00,93.365,93.406,93.3,93.378,5593299988.0
2006-12-28 08:30:00,93.38,93.425,93.324,93.386,5643199994.0
2006-12-28 09:00:00,93.372,93.442,93.314,93.382,6188999974.0
2006-12-28 09:30:00,93.397,93.445,93.276,93.312,5621699980.0
2006-12-28 10:00:00,93.309,93.409,93.289,93.401,5190299969.0
2006-12-28 10:30:00,93.387,93.484,93.362,93.457,5976799997.0
2006-12-28 11:00:00,93.448,93.524,93.4,93.477,5544699987.0
2006-12-28 11:30:00,93.489,93.585,93.461,93.575,6469399980.0
2006-12-28 12:00:00,93.562,93.64,93.521,93.62,5684899986.0
2006-12-28 12:30:00,93.62,93.657,93.522,93.568,5632999965.0
2006-12-28 13:00:00,93.542,93.623,93.451,93.563,6118899989.0
2006-12-28 13:30:00,93.559,93.661,93.486,93.601,6107699990.0
2006-12-28 14:00:00,93.608,93.672,93.562,93.628,5816399974.0
2006-12-28 14:30:00,93.636,93.802,93.584,93.759,5280199976.0
2006-12-28 15:00:00,93.736,93.835,93.635,93.765,5976899981.0
2006-12-28 15:30:00,93.715,93.792,93.614,93.655,5670499993.0
2006-12-28 16:00:00,93.651,93.699,93.597,93.635,5917500000.0
2006-12-28 16:30:00,93.658,93.859,93.646,93.818,6115799990.0
2006-12-28 17:00:00,93.82,93.985,93.765,93.804,5865599978.0
2006-12-28 17:30:00,93.818,93.826,93.685,93.685,6111800008.0
2006-12-28 18:00:00,93.654,93.74,93.617,93.71,45297099950.0
2006-12-28 18:30:00,93.703,93.831,93.651,93.717,29756599957.0
2006-12-28 19:00:00,93.705,93.724,93.604,93.697,19193799959.0
2006-12-28 19:30:00,93.701,93.774,93.623,93.738,17869199985.0
2006-12-28 20:00:00,93.75,93.752,93.65,93.737,18662499972.0
2006-12-28 20:30:00,93.708,93.797,93.651,93.711,25002999922.0
2006-12-28 21:00:00,93.73,93.821,93.659,93.768,20727199956.0
2006-12-28 21:30:00,93.763,93.831,93.696,93.783,11071099987.0
2006-12-28 22:00:00,93.815,93.872,93.748,93.83,10470099977.0
2006-12-28 22:30:00,93.803,93.962,93.779,93.804,9685399981.0
2006-12-28 23:00:00,93.876,93.962,93.811,93.939,5980299973.0
2006-12-28 23:30:00,93.955,94.045,93.908,94.034,5751699992.0
2006-12-29 00:00:00,93.995,94.037,93.944,93.973,5973399989.0
2006-12-29 00:30:00,93.977,94.008,93.843,93.932,5442299986.0
2006-12-29 01:00:00,93.899,93.985,93.836,93.945,6562199978.0
2006-12-29 01:30:00,93.969,94.016,93.85,93.88,5943999979.0
2006-12-29 02:00:00,93.908,93.959,93.871,93.906,5746200000.0
2006-12-29 02:30:00,93.93,94.01,93.878,93.995,5818599972.0
2006-12-29 03:00:00,93.986,94.033,93.945,94.001,5935799984.0
2006-12-29 03:30:00,94.024,94.103,93.984,94.062,5713699983.0
2006-12-29 04:00:00,94.081,94.115,94.008,94.035,5146199973.0
2006-12-29 04:30:00,94.062,94.099,94.008,94.066,5991499964.0
2006-12-29 05:00:00,94.096,94.15,94.025,94.115,5850899978.0
2006-12-29 05:30:00,94.123,94.137,94.034,94.049,5942299992.0
2006-12-29 06:00:00,94.069,94.122,94.012,94.069,5845000008.0
2006-12-29 06:30:00,94.048,94.104,94.013,94.042,6368100011.0
2006-12-29 07:00:00,94.033,94.091,93.992,94.05,5912999989.0
2006-12-29 07:30:00,94.049,94.073,93.903,93.967,5882599988.0
2006-12-29 08:00:00,93.962,94.073,93.891,94.011,6215999989.0
2006-12-29 08:30:00,93.984,94.08,93.982,93.995,5793499993.0
2006-12-29 09:00:00,93.988,94.092,93.982,94.037,5437299980.0
2006-12-29 09:30:00,94.039,94.16,94.02,94.153,6068599992.0
2006-12-29 10:00:00,94.147,94.166,93.991,93.999,5606199995.0
2006-12-29 10:30:00,94.004,94.073,93.919,93.951,5941199962.0
2006-12-29 11:00:00,93.968,94.068,93.899,93.961,6215399977.0
2006-12-29 11:30:00,93.946,94.016,93.839,93.873,6093299995.0
2006-12-29 12:00:00,93.844,93.893,93.749,93.806,5863799988.0
2006-12-29 12:30:00,93.822,93.903,93.785,93.83,5962799980.0
2006-12-29 13:00:00,93.775,93.858,93.742,93.768,5974599980.0
2006-12-29 13:30:00,93.746,93.843,93.683,93.832,6212599977.0
2006-12-29 14:00:00,93.828,93.91,93.782,93.884,5564699974.0
2006-12-29 14:30:00,93.878,94.005,93.829,93.962,5714399986.0
2006-12-29 15:00:00,93.946,94.001,93.898,93.972,6104399994.0
2006-12-29 15:30:00,93.972,94.006,93.9,93.947,5466399984.0
2006-12-29 16:00:00,93.941,93.973,93.871,93.884,6127799993.0
2006-12-29 16:30:00,93.909,93.927,93.807,93.882,6276899982.0
2006-12-29 17:00:00,93.877,93.943,93.807,93.925,5950599977.0
2006-12-29 17:30:00,93.922,93.937,93.516,93.773,5701199997.0
2006-12-29 18:00:00,93.808,93.942,93.694,93.799,43943899908.0
2006-12-29 18:30:00,93.785,93.824,93.699,93.748,28527499952.0
2006-12-29 19:00:00,93.784,93.827,93.698,93.735,18278699973.0
2006-12-29 19:30:00,93.754,93.83,93.682,93.83,18418299952.0
2006-12-29 20:00:00,93.814,93.838,93.713,93.738,19390099933.0
2006-12-29 20:30:00,93.762,93.915,93.725,93.836,25407599939.0
2006-12-29 21:00:00,93.819,93.896,93.76,93.862,21515799963.0
2006-12-29 21:30:00,93.843,93.984,93.811,93.946,10780899978.0
2006-12-29 22:00:00,93.971,93.984,93.857,93.924,10268099972.0
2006-12-29 22:30:00,93.913,93.97,93.795,93.803,9055899991.0
2006-12-29 23:00:00,93.867,93.973,93.826,93.86,5702099986.0
2006-12-29 23:30:00,93.853,93.902,93.765,93.868,6470899987.0
2007-01-01 00:00:00,93.91,93.977,93.882,93.962,5954599980.0
2007-01-01 00:30:00,93.912,93.983,93.881,93.91,6038600005.0
2007-01-01 01:00:00,93.925,93.931,93.775,93.805,5662199978.0
2007-01-01 01:30:00,93.797,93.826,93.761,93.79,5939799957.0
2007-01-01 02:00:00,93.801,93.93,93.721,93.756,5747799984.0
2007-01-01 02:30:00,93.758,93.803,93.721,93.767,5874199988.0
2007-01-01 03:00:00,93.784,93.818,93.738,93.804,5732500009.0
2007-01-01 03:30:00,93.8,93.824,93.752,93.815,5554099984.0
2007-01-01 04:00:00,93.807,94.042,93.728,93.891,5501399991.0
2007-01-01 04:30:00,93.963,94.022,93.729,93.77,5751299992.0
2007-01-01 05:00:00,93.763,93.785,93.724,93.758,5624399975.0
2007-01-01 05:30:00,93.758,93.787,93.725,93.746,5015699990.0
2007-01-01 06:00:00,93.744,93.985,93.736,93.79,5665300003.0
2007-01-01 06:30:00,93.857,93.99,93.738,93.759,5537899992.0
2007-01-01 07:00:00,93.747,93.784,93.719,93.774,5746799984.0
2007-01-01 07:30:00,93.75,93.781,93.712,93.756,5457599969.0
2007-01-01 08:00:00,93.762,93.966,93.718,93.945,5689500008.0
2007-01-01 08:30:00,93.959,93.979,93.732,93.893,5786599994.0
2007-01-01 09:00:00,93.878,93.923,93.864,93.915,5101099994.0
2007-01-01 09:30:00,93.896,93.919,93.867,93.893,5973599979.0
2007-01-01 10:00:00,93.878,93.977,93.877,93.921,5350999990.0
2007-01-01 10:30:00,93.941,93.981,93.915,93.942,5973199985.0
2007-01-01 11:00:00,93.959,93.97,93.897,93.97,5782199998.0
2007-01-01 11:30:00,93.968,93.973,93.912,93.956,5908999986.0
2007-01-01 12:00:00,93.934,93.978,93.905,93.968,5991800008.0
2007-01-01 12:30:00,93.945,93.978,93.888,93.958,5719299979.0
2007-01-01 13:00:00,93.955,93.982,93.932,93.975,5350599995.0
2007-01-01 13:30:00,93.936,93.982,93.928,93.955,5831999980.0
2007-01-01 14:00:00,93.964,93.98,93.92,93.948,5541799991.0
2007-01-01 14:30:00,93.921,93.975,93.911,93.958,5633799978.0
2007-01-01 15:00:00,93.955,93.972,93.876,93.96,5655900007.0
2007-01-01 15:30:00,93.943,93.972,93.912,93.949,5540199971.0
2007-01-01 16:00:00,93.937,94.023,93.783,94.008,5264799997.0
2007-01-01 16:30:00,93.936,93.967,93.655,93.73,5823500011.0
2007-01-01 17:00:00,93.756,93.771,93.656,93.739,5638099986.0
2007-01-01 17:30:00,93.738,93.767,93.676,93.735,5228300007.0
2007-01-01 18:00:00,93.715,94.002,93.586,93.966,44957399902.0
2007-01-01 18:30:00,93.936,93.966,93.664,93.764,29036899923.0
2007-01-01 19:00:00,93.754,93.934,93.702,93.916,18286599973.0
2007-01-01 19:30:00,93.913,94.383,93.46,93.788,17336899962.0
2007-01-01 20:00:00,93.806,93.958,93.799,93.952,18921499961.0
2007-01-01 20:30:00,93.915,94.003,93.837,93.992,25430599954.0
2007-01-01 21:00:00,93.98,93.982,93.83,93.937,21354399960.0
2007-01-01 21:30:00,93.877,93.954,93.802,93.861,10754199990.0
2007-01-01 22:00:00,93.878,93.966,93.798,93.9,10732299973.0
2007-01-01 22:30:00,93.93,93.954,93.709,93.727,9958899973.0
2007-01-01 23:00:00,93.814,94.017,93.736,93.976,6021599989.0
2007-01-01 23:30:00,93.945,93.999,93.878,93.894,6109099971.0
2007-01-02 00:00:00,93.925,93.977,93.821,93.921,6099199985.0
2007-01-02 00:30:00,93.876,93.907,93.76,93.87,5770099981.0
2007-01-02 01:00:00,93.844,93.97,93.815,93.899,6157499970.0
2007-01-02 01:30:00,93.915,94.008,93.841,93.955,6150599983.0
2007-01-02 02:00:00,93.95,94.024,93.866,93.876,6152799977.0
2007-01-02 02:30:00,93.905,93.907,93.741,93.837,6199899979.0
2007-01-02 03:00:00,93.841,93.934,93.795,93.875,6109699982.0
2007-01-02 03:30:00,93.896,94.003,93.87,93.961,5713299989.0
2007-01-02 04:00:00,93.958,94.06,93.923,93.991,5648799981.0
2007-01-02 04:30:00,94.02,94.137,93.99,94.1,5943999988.0
2007-01-02 05:00:00,94.111,94.167,93.938,94.123,5880499968.0
2007-01-02 05:30:00,94.115,94.237,94.098,94.176,5828600005.0
2007-01-02 06:00:00,94.188,94.215,94.1,94.16,5725199987.0
2007-01-02 06:30:00,94.135,94.243,94.116,94.226,6475400000.0
2007-01-02 07:00:00,94.224,94.263,94.179,94.261,6093499997.0
2007-01-02 07:30:00,94.21,94.243,94.138,94.226,6200399993.0
2007-01-02 08:00:00,94.195,94.246,94.147,94.166,5887700004.0
2007-01-02 08:30:00,94.163,94.331,94.092,94.248,6072699990.0
2007-01-02 09:00:00,94.212,94.267,94.171,94.193,6070199986.0
2007-01-02 09:30:00,94.204,94.276,93.957,94.101,5867399985.0
2007-01-02 10:00:00,94.088,94.134,93.987,94.024,5540899982.0
2007-01-02 10:30:00,94.03,94.122,93.983,94.074,6340699994.0
2007-01-02 11:00:00,94.097,94.288,94.035,94.246,6130899987.0
2007-01-02 11:30:00,94.26,94.354,94.211,94.3,6319899986.0
2007-01-02 12:00:00,94.307,94.348,94.207,94.348,6075699982.0
2007-01-02 12:30:00,94.323,94.453,94.273,94.397,5858499980.0
2007-01-02 13:00:00,94.364,94.501,94.347,94.395,6506499996.0
2007-01-02 13:30:00,94.402,94.468,94.371,94.442,6305799992.0
2007-01-02 14:00:00,94.455,94.486,94.379,94.454,5443799981.0
2007-01-02 14:30:00,94.47,94.511,94.389,94.464,5818800008.0
2007-01-02 15:00:00,94.482,94.575,94.418,94.548,5755099980.0
2007-01-02 15:30:00,94.541,94.611,94.439,94.447,5843200004.0
2007-01-02 16:00:00,94.474,94.553,94.408,94.525,5982499995.0
2007-01-02 16:30:00,94.514,94.571,94.46,94.484,6104000002.0
2007-01-02 17:00:00,94.549,94.641,94.475,94.603,5458899990.0
2007-01-02 17:30:00,94.569,94.633,94.465,94.56,5484800003.0
2007-01-02 18:00:00,94.504,94.615,94.47,94.543,44280999873.0
2007-01-02 18:30:00,94.548,94.567,94.47,94.539,28871799954.0
2007-01-02 19:00:00,94.526,94.585,94.441,94.523,18402899936.0
2007-01-02 19:30:00,94.518,94.587,94.469,94.576,18154699943.0
2007-01-02 20:00:00,94.559,94.586,94.477,94.529,19532999967.0
2007-01-02 20:30:00,94.537,94.578,94.446,94.545,25813499938.0
2007-01-02 21:00:00,94.519,94.58,94.473,94.534,20944899967.0
2007-01-02 21:30:00,94.511,94.601,94.477,94.565,11394999976.0
2007-01-02 22:00:00,94.54,94.605,94.464,94.539,10834899968.0
2007-01-02 22:30:00,94.523,94.576,94.432,94.461,10036400014.0
2007-01-02 23:00:00,94.553,94.575,94.458,94.513,5969199997.0
2007-01-02 23:30:00,94.52,94.6,94.449,94.566,6286799997.0
2007-01-03 00:00:00,94.542,94.579,94.475,94.493,6181200002.0
2007-01-03 00:30:00,94.527,94.569,94.469,94.541,5799199980.0
2007-01-03 01:00:00,94.537,94.587,94.476,94.52,6286899986.0
2007-01-03 01:30:00,94.514,94.572,94.467,94.545,6069999993.0
2007-01-03 02:00:00,94.554,94.634,94.501,94.578,5507299992.0
2007-01-03 02:30:00,94.596,94.615,94.51,94.585,5780899980.0
2007-01-03 03:00:00,94.592,94.656,94.547,94.656,6302499980.0
2007-01-03 03:30:00,94.662,94.694,94.58,94.668,5611900012.0
2007-01-03 04:00:00,94.658,94.722,94.604,94.697,5532400009.0
2007-01-03 04:30:00,94.693,94.723,94.635,94.658,5706999988.0
2007-01-03 05:00:00,94.657,94.709,94.589,94.594,5737799997.0
2007-01-03 05:30:00,94.624,94.658,94.575,94.634,5498099989.0
2007-01-03 06:00:00,94.613,94.694,94.581,94.662,5904499973.0
2007-01-03 06:30:00,94.675,94.705,94.58,94.634,5697999982.0
2007-01-03 07:00:00,94.613,94.67,94.54,94.576,5865799994.0
2007-01-03 07:30:00,94.579,94.664,94.571,94.606,5774999979.0
2007-01-03 08:00:00,94.602,94.683,94.569,94.657,5519400000.0
2007-01-03 08:30:00,94.661,94.713,94.62,94.693,6209099981.0
2007-01-03 09:00:00,94.687,94.761,94.651,94.654,5662300006.0
2007-01-03 09:30:00,94.716,94.784,94.646,94.719,5936899980.0
2007-01-03 10:00:00,94.705,94.793,94.639,94.756,5067199992.0
2007-01-03 10:30:00,94.757,94.792,94.647,94.694,6318499996.0
2007-01-03 11:00:00,94.705,94.842,94.631,94.839,5666799983.0
2007-01-03 11:30:00,94.803,94.854,94.695,94.711,6168999983.0
2007-01-03 12:00:00,94.722,94.952,94.722,94.917,5808699966.0
2007-01-03 12:30:00,94.903,94.945,94.739,94.739,5994399977.0
2007-01-03 13:00:00,94.762,94.783,94.619,94.661,5884600000.0
2007-01-03 13:30:00,94.664,94.758,94.634,94.743,6290299982.0
2007-01-03 14:00:00,94.752,94.871,94.686,94.838,5682499988.0
2007-01-03 14:30:00,94.832,94.862,94.724,94.774,5633799971.0
2007-01-03 15:00:00,94.764,94.79,94.636,94.754,5950599980.0
2007-01-03 15:30:00,94.74,94.921,94.716,94.854,5739099990.0
2007-01-03 16:00:00,94.833,94.906,94.759,94.875,5726599994.0
2007-01-03 16:30:00,94.859,94.905,94.792,94.84,6029599981.0
2007-01-03 17:00:00,94.879,94.903,94.666,94.701,5752499989.0
2007-01-03 17:30:00,94.699,94.748,94.661,94.678,5900099983.0
2007-01-03 18:00:00,94.674,94.835,94.6,94.799,42681800007.0
2007-01-03 18:30:00,94.779,94.812,94.552,94.602,29888899970.0
2007-01-03 19:00:00,94.594,94.667,94.536,94.585,19048999974.0
2007-01-03 19:30:00,94.595,94.703,94.541,94.599,18409399976.0
2007-01-03 20:00:00,94.571,94.665,94.517,94.582,19070199979.0
2007-01-03 20:30:00,94.599,94.659,94.531,94.588,24736799958.0
2007-01-03 21:00:00,94.583,94.639,94.543,94.573,21460899971.0
2007-01-03 21:30:00,94.559,94.605,94.492,94.542,10985999982.0
2007-01-03 22:00:00,94.519,94.54,94.394,94.436,10751999969.0
2007-01-03 22:30:00,94.429,94.483,94.351,94.394,9824499982.0
2007-01-03 23:00:00,94.485,94.485,94.342,94.403,5929099992.0
2007-01-03 23:30:00,94.406,94.475,94.34,94.398,5892199964.0
2007-01-04 00:00:00,94.375,94.45,94.334,94.443,6120499990.0
2007-01-04 00:30:00,94.402,94.515,94.362,94.496,6062899978.0
2007-01-04 01:00:00,94.469,94.562,94.404,94.435,6190099978.0
2007-01-04 01:30:00,94.443,94.521,94.416,94.483,5801599981.0
2007-01-04 02:00:00,94.48,94.493,94.292,94.359,5857399974.0
2007-01-04 02:30:00,94.381,94.389,94.28,94.355,5908199975.0
2007-01-04 03:00:00,94.374,94.425,94.336,94.416,6000699983.0
2007-01-04 03:30:00,94.408,94.485,94.368,94.485,5698099978.0
2007-01-04 04:00:00,94.468,94.488,94.374,94.435,5469999987.0
2007-01-04 04:30:00,94.434,94.481,94.396,94.412,5862099991.0
2007-01-04 05:00:00,94.456,94.482,94.381,94.44,5533499977.0
2007-01-04 05:30:00,94.453,94.481,94.351,94.386,6127799995.0
2007-01-04 06:00:00,94.409,94.427,94.286,94.351,5906599979.0
2007-01-04 06:30:00,94.309,94.402,94.292,94.371,5908799982.0
2007-01-04 07:00:00,94.363,94.434,94.308,94.347,5882699991.0
2007-01-04 07:30:00,94.326,94.364,94.233,94.233,5334499982.0
2007-01-04 08:00:00,94.221,94.243,94.138,94.187,5731499983.0
2007-01-04 08:30:00,94.172,94.301,94.079,94.228,6021899985.0
2007-01-04 09:00:00,94.248,94.328,94.161,94.182,5913999984.0
2007-01-04 09:30:00,94.186,94.21,93.991,94.043,5297699996.0
2007-01-04 10:00:00,94.025,94.051,93.929,93.99,5605599980.0
2007-01-04 10:30:00,93.978,94.138,93.975,94.021,5675999991.0
2007-01-04 11:00:00,94.024,94.039,93.658,93.675,5457399992.0
2007-01-04 11:30:00,93.667,93.71,93.566,93.677,6507299971.0
2007-01-04 12:00:00,93.665,93.665,93.491,93.601,5515499998.0
2007-01-04 12:30:00,93.582,93.616,93.442,93.511,5814900002.0
2007-01-04 13:00:00,93.49,93.542,93.433,93.492,6159599982.0
2007-01-04 13:30:00,93.499,93.619,93.472,93.565,6363799991.0
2007-01-04 14:00:00,93.533,93.547,93.398,93.441,5388899987.0
2007-01-04 14:30:00,93.449,93.548,93.386,93.489,5319699991.0
2007-01-04 15:00:00,93.467,93.593,93.417,93.549,5434199992.0
2007-01-04 15:30:00,93.533,93.611,93.464,93.526,5576199981.0
2007-01-04 16:00:00,93.531,93.597,93.447,93.54,5586599986.0
2007-01-04 16:30:00,93.507,93.702,93.496,93.673,5957099994.0
2007-01-04 17:00:00,93.683,93.787,93.651,93.76,6185799978.0
2007-01-04 17:30:00,93.762,93.774,93.564,93.642,5558700004.0
2007-01-04 18:00:00,93.638,93.8,93.545,93.605,43066699897.0
2007-01-04 18:30:00,93.581,93.748,93.523,93.682,29254299950.0
2007-01-04 19:00:00,93.697,93.791,93.608,93.757,19149699943.0
2007-01-04 19:30:00,93.748,93.777,93.668,93.754,18355199956.0
2007-01-04 20:00:00,93.735,93.766,93.644,93.71,18960299977.0
2007-01-04 20:30:00,93.693,93.695,93.557,93.601,25854999941.0
2007-01-04 21:00:00,93.628,93.647,93.405,93.464,21765499978.0
2007-01-04 21:30:00,93.429,93.479,93.326,93.38,11150399972.0
2007-01-04 22:00:00,93.386,93.408,93.271,93.31,11110999975.0
2007-01-04 22:30:00,93.317,93.374,93.239,93.284,9308299987.0
2007-01-04 23:00:00,93.322,93.348,93.234,93.295,6150199977.0
2007-01-04 23:30:00,93.292,93.331,93.216,93.331,6152399986.0
2007-01-05 00:00:00,93.319,93.347,93.164,93.243,5834400000.0
2007-01-05 00:30:00,93.246,93.294,93.178,93.198,5786899975.0
2007-01-05 01:00:00,93.21,93.221,93.031,93.088,5349899973.0
2007-01-05 01:30:00,93.084,93.101,92.945,93.035,5740600003.0
2007-01-05 02:00:00,93.032,93.1,92.878,92.905,5997400000.0
2007-01-05 02:30:00,92.938,92.938,92.525,92.534,5710299995.0
2007-01-05 03:00:00,92.521,92.757,92.472,92.736,5991900004.0
2007-01-05 03:30:00,92.748,92.876,92.714,92.818,5910899984.0
2007-01-05 04:00:00,92.805,92.83,92.68,92.743,5273700000.0
2007-01-05 04:30:00,92.785,92.815,92.698,92.745,6426599979.0
2007-01-05 05:00:00,92.749,92.777,92.635,92.707,5627499988.0
2007-01-05 05:30:00,92.705,92.732,92.522,92.625,5574200013.0
2007-01-05 06:00:00,92.628,92.633,92.481,92.538,5787299993.0
2007-01-05 06:30:00,92.519,92.564,92.444,92.522,5717799983.0
2007-01-05 07:00:00,92.492,92.697,92.482,92.659,5636799999.0
2007-01-05 07:30:00,92.664,92.756,92.627,92.717,5910199993.0
2007-01-05 08:00:00,92.707,92.749,92.496,92.528,5798599988.0
2007-01-05 08:30:00,92.547,92.61,92.455,92.455,6435699977.0
2007-01-05 09:00:00,92.439,92.651,92.366,92.651,5317299989.0
2007-01-05 09:30:00,92.633,92.812,92.571,92.805,5974099998.0
2007-01-05 10:00:00,92.764,92.857,92.504,92.523,6119400003.0
2007-01-05 10:30:00,92.492,92.572,92.423,92.517,5859299998.0
2007-01-05 11:00:00,92.498,92.593,92.403,92.537,5922899969.0
2007-01-05 11:30:00,92.555,92.655,92.522,92.63,6131799989.0
2007-01-05 12:00:00,92.618,92.806,92.581,92.698,5819499989.0
2007-01-05 12:30:00,92.671,92.732,92.599,92.628,5936999976.0
2007-01-05 13:00:00,92.661,92.687,92.547,92.62,5368999994.0
2007-01-05 13:30:00,92.598,92.64,92.488,92.624,5982099988.0
2007-01-05 14:00:00,92.611,92.729,92.563,92.701,5131600001.0
2007-01-05 14:30:00,92.716,92.775,92.521,92.583,6073199989.0
2007-01-05 15:00:00,92.553,92.595,92.459,92.57,5544399994.0
2007-01-05 15:30:00,92.505,92.647,92.362,92.644,6272099983.0
2007-01-05 16:00:00,92.62,92.924,92.605,92.866,5934899999.0
2007-01-05 16:30:00,92.866,92.879,92.605,92.605,5512299986.0
2007-01-05 17:00:00,92.616,92.655,92.517,92.568,5446400013.0
2007-01-05 17:30:00,92.557,92.593,92.474,92.514,5544099986.0
2007-01-05 18:00:00,92.468,92.64,92.404,92.428,45329799905.0
2007-01-05 18:30:00,92.433,92.567,92.389,92.546,29239199951.0
2007-01-05 19:00:00,92.568,92.639,92.517,92.567,18593699975.0
2007-01-05 19:30:00,92.619,92.661,92.535,92.594,17846699951.0
2007-01-05 20:00:00,92.623,92.649,92.391,92.452,18507299990.0
2007-01-05 20:30:00,92.439,92.514,92.383,92.433,25209199967.0
2007-01-05 21:00:00,92.425,92.472,92.321,92.357,20922299937.0
2007-01-05 21:30:00,92.388,92.422,92.282,92.289,10725399975.0
2007-01-05 22:00:00,92.311,92.399,92.253,92.316,11483699972.0
2007-01-05 22:30:00,92.385,92.43,92.286,92.351,9811399991.0
2007-01-05 23:00:00,92.452,92.452,92.284,92.328,5774999980.0
2007-01-05 23:30:00,92.348,92.409,92.256,92.352,6215999999.0
2007-01-08 00:00:00,92.405,92.465,92.359,92.437,6002599974.0
2007-01-08 00:30:00,92.404,92.453,92.34,92.412,5631899971.0
2007-01-08 01:00:00,92.434,92.465,92.308,92.366,6045199993.0
2007-01-08 01:30:00,92.348,92.418,92.311,92.365,5687999965.0
2007-01-08 02:00:00,92.365,92.395,92.176,92.273,5941699972.0
2007-01-08 02:30:00,92.284,92.36,92.188,92.213,5771799982.0
2007-01-08 03:00:00,92.22,92.342,92.181,92.209,6173899983.0
2007-01-08 03:30:00,92.205,92.275,92.169,92.225,5879499994.0
2007-01-08 04:00:00,92.218,92.249,92.15,92.195,5694499977.0
2007-01-08 04:30:00,92.171,92.261,92.138,92.203,5844199979.0
2007-01-08 05:00:00,92.227,92.235,92.111,92.126,5804999992.0
2007-01-08 05:30:00,92.173,92.29,92.106,92.239,5870699989.0
2007-01-08 06:00:00,92.262,92.36,92.191,92.328,6531199974.0
2007-01-08 06:30:00,92.303,92.359,92.226,92.267,5588200002.0
2007-01-08 07:00:00,92.277,92.299,92.189,92.238,5890199993.0
2007-01-08 07:30:00,92.227,92.298,92.134,92.188,5561699987.0
2007-01-08 08:00:00,92.181,92.242,92.086,92.168,5525599993.0
2007-01-08 08:30:00,92.165,92.223,92.045,92.106,6040399985.0
2007-01-08 09:00:00,92.113,92.214,92.067,92.16,5305699970.0
2007-01-08 09:30:00,92.151,92.212,92.062,92.068,5517499986.0
2007-01-08 10:00:00,92.01,92.266,91.999,92.218,5818199988.0
2007-01-08 10:30:00,92.257,92.288,92.161,92.223,6892899980.0
2007-01-08 11:00:00,92.24,92.3,92.112,92.138,5708899983.0
2007-01-08 11:30:00,92.172,92.239,92.095,92.206,6218099999.0
2007-01-08 12:00:00,92.187,92.329,92.168,92.2,5958699984.0
2007-01-08 12:30:00,92.204,92.341,92.183,92.341,6122899996.0
2007-01-08 13:00:00,92.342,92.553,92.286,92.512,5921799984.0
2007-01-08 13:30:00,92.525,92.541,92.391,92.403,6295199966.0
2007-01-08 14:00:00,92.413,92.526,92.391,92.509,5451499984.0
2007-01-08 14:30:00,92.491,92.591,92.465,92.485,5529899992.0
2007-01-08 15:00:00,92.498,92.617,92.453,92.605,5897000016.0
2007-01-08 15:30:00,92.573,92.632,92.49,92.56,5785999981.0
2007-01-08 16:00:00,92.543,92.668,92.501,92.64,5877499986.0
2007-01-08 16:30:00,92.635,92.688,92.507,92.557,5916300010.0
2007-01-08 17:00:00,92.55,92.702,92.527,92.667,5809199986.0
2007-01-08 17:30:00,92.662,92.695,92.584,92.618,5955199972.0
2007-01-08 18:00:00,92.597,92.65,92.48,92.585,42253199920.0
2007-01-08 18:30:00,92.578,92.612,92.439,92.508,29516599954.0
2007-01-08 19:00:00,92.543,92.556,92.412,92.505,19173299990.0
2007-01-08 19:30:00,92.478,92.597,92.439,92.566,18651599956.0
2007-01-08 20:00:00,92.592,92.592,92.393,92.461,19719199966.0
2007-01-08 20:30:00,92.488,92.631,92.396,92.611,25456099963.0
2007-01-08 21:00:00,92.588,92.676,92.528,92.555,21136499921.0
2007-01-08 21:30:00,92.562,92.62,92.512,92.564,10694499990.0
2007-01-08 22:00:00,92.554,92.598,92.492,92.561,10843799991.0
2007-01-08 22:30:00,92.535,92.615,92.45,92.536,9409999979.0
2007-01-08 23:00:00,92.57,92.641,92.488,92.617,5851499983.0
2007-01-08 23:30:00,92.607,92.633,92.476,92.581,5753099994.0
2007-01-09 00:00:00,92.596,92.693,92.559,92.66,5969999981.0
2007-01-09 00:30:00,92.654,92.731,92.601,92.689,5264499993.0
2007-01-09 01:00:00,92.727,92.758,92.638,92.738,5963199999.0
2007-01-09 01:30:00,92.739,92.778,92.645,92.726,5810600002.0
2007-01-09 02:00:00,92.713,92.832,92.686,92.781,6507399983.0
2007-01-09 02:30:00,92.787,92.96,92.711,92.877,5597499985.0
2007-01-09 03:00:00,92.889,93.034,92.889,92.982,5813299984.0
2007-01-09 03:30:00,92.975,93.004,92.867,92.893,5449699992.0
2007-01-09 04:00:00,92.887,92.95,92.837,92.943,5486499983.0
2007-01-09 04:30:00,92.93,92.993,92.884,92.99,6114999990.0
2007-01-09 05:00:00,92.985,93.115,92.932,93.104,5818299987.0
2007-01-09 05:30:00,93.084,93.146,93.035,93.116,5425299991.0
2007-01-09 06:00:00,93.087,93.153,93.004,93.086,5323499995.0
2007-01-09 06:30:00,93.075,93.137,93.018,93.093,5909899996.0
2007-01-09 07:00:00,93.073,93.11,92.962,93.03,6021899991.0
2007-01-09 07:30:00,93.034,93.109,92.975,93.067,5702599991.0
2007-01-09 08:00:00,93.056,93.138,92.997,93.094,5750199986.0
2007-01-09 08:30:00,93.082,93.15,93.028,93.123,5363099987.0
2007-01-09 09:00:00,93.113,93.113,92.979,93.022,5426600006.0
2007-01-09 09:30:00,92.993,93.158,92.973,93.083,5876899984.0
2007-01-09 10:00:00,93.089,93.156,92.986,93.138,5147299992.0
2007-01-09 10:30:00,93.133,93.314,93.094,93.288,6556699991.0
2007-01-09 11:00:00,93.3,93.343,93.252,93.304,5819299976.0
2007-01-09 11:30:00,93.303,93.331,93.196,93.2,6365299995.0
2007-01-09 12:00:00,93.216,93.265,93.116,93.213,5846699986.0
2007-01-09 12:30:00,93.15,93.245,93.08,93.24,5882299983.0
2007-01-09 13:00:00,93.25,93.285,93.175,93.256,5639699976.0
2007-01-09 13:30:00,93.239,93.377,93.225,93.269,6390399989.0
2007-01-09 14:00:00,93.284,93.298,93.068,93.103,5817500008.0
2007-01-09 14:30:00,93.117,93.144,92.976,93.015,5568699987.0
2007-01-09 15:00:00,92.999,93.095,92.973,93.095,6247699982.0
2007-01-09 15:30:00,93.069,93.121,92.972,92.997,5461199990.0
2007-01-09 16:00:00,92.993,93.15,92.924,93.092,5858599985.0
2007-01-09 16:30:00,93.07,93.183,93.057,93.129,5683899992.0
2007-01-09 17:00:00,93.118,93.285,93.097,93.271,6162099984.0
2007-01-09 17:30:00,93.276,93.294,93.092,93.165,5811499996.0
2007-01-09 18:00:00,93.153,93.228,92.97,93.22,45387899887.0
2007-01-09 18:30:00,93.213,93.26,92.81,93.078,29093999943.0
2007-01-09 19:00:00,93.069,93.078,92.887,92.909,18922899969.0
2007-01-09 19:30:00,92.871,92.954,92.778,92.928,18576799977.0
2007-01-09 20:00:00,92.943,93.061,92.864,92.965,18336799965.0
2007-01-09 20:30:00,92.979,93.108,92.953,93.048,25210699948.0
2007-01-09 21:00:00,93.06,93.172,92.975,93.111,20401999978.0
2007-01-09 21:30:00,93.102,93.24,93.076,93.209,11794699943.0
2007-01-09 22:00:00,93.204,93.244,93.142,93.194,10197599971.0
2007-01-09 22:30:00,93.242,93.25,93.068,93.144,9548799970.0
2007-01-09 23:00:00,93.192,93.213,93.096,93.139,5847699980.0
2007-01-09 23:30:00,93.105,93.192,93.065,93.152,5941599977.0
2007-01-10 00:00:00,93.11,93.251,93.068,93.096,6172199968.0
2007-01-10 00:30:00,93.086,93.102,92.99,93.088,5741500020.0
2007-01-10 01:00:00,93.07,93.144,93.021,93.092,5802499989.0
2007-01-10 01:30:00,93.085,93.129,93.009,93.109,5902199975.0
2007-01-10 02:00:00,93.1,93.166,92.95,92.95,5903500000.0
2007-01-10 02:30:00,92.995,93.114,92.891,93.09,5884600004.0
2007-01-10 03:00:00,93.083,93.138,93.019,93.065,6200599982.0
2007-01-10 03:30:00,93.053,93.103,92.993,93.052,5741299992.0
2007-01-10 04:00:00,93.018,93.111,92.978,93.027,6143899990.0
2007-01-10 04:30:00,93.037,93.074,92.873,92.892,5577900011.0
2007-01-10 05:00:00,92.912,93.067,92.875,92.986,5951399991.0
2007-01-10 05:30:00,93.052,93.064,92.933,93.004,5434799980.0
2007-01-10 06:00:00,93.014,93.045,92.932,93.028,5747099976.0
2007-01-10 06:30:00,92.984,93.039,92.879,92.943,5281200003.0
2007-01-10 07:00:00,92.963,93.0,92.864,92.977,5579699981.0
2007-01-10 07:30:00,92.962,93.025,92.912,92.984,5652999984.0
2007-01-10 08:00:00,92.988,93.045,92.936,93.001,6063000007.0
2007-01-10 08:30:00,93.013,93.045,92.93,93.045,5828399999.0
2007-01-10 09:00:00,93.038,93.129,92.979,93.042,5666399981.0
2007-01-10 09:30:00,93.021,93.149,92.986,93.046,5985599987.0
2007-01-10 10:00:00,93.049,93.119,92.985,93.049,5481999992.0
2007-01-10 10:30:00,93.083,93.083,92.89,92.996,6384700002.0
2007-01-10 11:00:00,92.992,93.014,92.845,92.867,5403399979.0
2007-01-10 11:30:00,92.873,93.061,92.837,92.957,5954699986.0
2007-01-10 12:00:00,92.947,92.982,92.83,92.876,5946899984.0
2007-01-10 12:30:00,92.872,92.937,92.815,92.917,5443299996.0
2007-01-10 13:00:00,92.906,92.974,92.842,92.966,5983299985.0
2007-01-10 13:30:00,92.963,92.977,92.847,92.88,6130399979.0
2007-01-10 14:00:00,92.909,93.006,92.867,92.962,5846899994.0
2007-01-10 14:30:00,92.933,93.029,92.904,92.974,5145699985.0
2007-01-10 15:00:00,92.98,93.011,92.895,92.939,5843199974.0
2007-01-10 15:30:00,92.893,92.993,92.773,92.832,5945899984.0
2007-01-10 16:00:00,92.84,92.91,92.796,92.903,6185200003.0
2007-01-10 16:30:00,92.906,93.011,92.863,92.92,5784800000.0
2007-01-10 17:00:00,92.911,92.977,92.881,92.918,5643899981.0
2007-01-10 17:30:00,92.932,93.025,92.842,92.908,5696999975.0
2007-01-10 18:00:00,92.851,92.933,92.8,92.885,44640399934.0
2007-01-10 18:30:00,92.887,92.887,92.725,92.739,29308599922.0
2007-01-10 19:00:00,92.772,92.929,92.716,92.867,19215699960.0
2007-01-10 19:30:00,92.899,92.909,92.777,92.828,17990099975.0
2007-01-10 20:00:00,92.855,92.862,92.71,92.781,18976199995.0
2007-01-10 20:30:00,92.809,92.932,92.753,92.895,24691899985.0
2007-01-10 21:00:00,92.896,93.0,92.877,92.946,21399599969.0
2007-01-10 21:30:00,92.982,92.982,92.834,92.868,11449699978.0
2007-01-10 22:00:00,92.895,92.901,92.814,92.875,11087599971.0
2007-01-10 22:30:00,92.802,92.924,92.782,92.884,9681399991.0
2007-01-10 23:00:00,92.915,92.96,92.831,92.902,6031299982.0
2007-01-10 23:30:00,92.87,92.994,92.81,92.953,5465100006.0
2007-01-11 00:00:00,92.952,92.985,92.886,92.954,6393299973.0
2007-01-11 00:30:00,92.975,93.014,92.892,92.952,5838299985.0
2007-01-11 01:00:00,92.953,93.012,92.89,92.955,6332099999.0
2007-01-11 01:30:00,92.891,92.953,92.78,92.821,5514299972.0
2007-01-11 02:00:00,92.83,93.017,92.793,92.933,5992699998.0
2007-01-11 02:30:00,93.032,93.512,93.032,93.452,5570999994.0
2007-01-11 03:00:00,93.403,93.452,93.286,93.369,6103699987.0
2007-01-11 03:30:00,93.322,93.416,93.256,93.389,6120299975.0
2007-01-11 04:00:00,93.368,93.465,93.336,93.409,5363199983.0
2007-01-11 04:30:00,93.417,93.621,93.377,93.613,5929099994.0
2007-01-11 05:00:00,93.563,93.707,93.546,93.676,5794299981.0
2007-01-11 05:30:00,93.647,93.702,93.473,93.473,5757299986.0
2007-01-11 06:00:00,93.512,93.657,93.512,93.65,5401799979.0
2007-01-11 06:30:00,93.655,93.698,93.525,93.641,5490099994.0
2007-01-11 07:00:00,93.664,93.683,93.566,93.647,5787099982.0
2007-01-11 07:30:00,93.634,93.677,93.584,93.63,5316799982.0
2007-01-11 08:00:00,93.631,93.725,93.572,93.708,5761999980.0
2007-01-11 08:30:00,93.695,93.762,93.621,93.736,5877199983.0
2007-01-11 09:00:00,93.755,93.795,93.658,93.73,5867500002.0
2007-01-11 09:30:00,93.712,93.83,93.673,93.785,5128699991.0
2007-01-11 10:00:00,93.76,93.942,93.742,93.925,5402099990.0
2007-01-11 10:30:00,93.94,94.027,93.908,93.988,5756899977.0
2007-01-11 11:00:00,93.957,94.08,93.877,93.959,5513799995.0
2007-01-11 11:30:00,93.993,94.136,93.96,94.031,6169999983.0
2007-01-11 12:00:00,94.033,94.129,93.964,94.117,5738199986.0
2007-01-11 12:30:00,94.097,94.147,94.037,94.139,5587800004.0
2007-01-11 13:00:00,94.127,94.182,94.065,94.165,5849299993.0
2007-01-11 13:30:00,94.173,94.225,94.088,94.16,6407400007.0
2007-01-11 14:00:00,94.201,94.217,94.095,94.179,5376700004.0
2007-01-11 14:30:00,94.16,94.24,94.05,94.136,5373399977.0
2007-01-11 15:00:00,94.143,94.211,94.081,94.1,6148899984.0
2007-01-11 15:30:00,94.124,94.17,93.965,93.972,5387399981.0
2007-01-11 16:00:00,93.927,94.078,93.905,94.063,5781400001.0
2007-01-11 16:30:00,94.073,94.228,94.046,94.172,5544200005.0
2007-01-11 17:00:00,94.182,94.193,94.057,94.125,5761899999.0
2007-01-11 17:30:00,94.096,94.227,93.995,93.995,6175899985.0
2007-01-11 18:00:00,93.983,94.25,93.954,94.206,44632199844.0
2007-01-11 18:30:00,94.195,94.236,94.092,94.204,28658799914.0
2007-01-11 19:00:00,94.218,94.272,94.084,94.133,18816899950.0
2007-01-11 19:30:00,94.135,94.163,94.043,94.063,18363499940.0
2007-01-11 20:00:00,94.077,94.188,94.038,94.115,19175799949.0
2007-01-11 20:30:00,94.122,94.152,93.955,93.998,25945099943.0
2007-01-11 21:00:00,93.978,94.053,93.927,94.038,21206599941.0
2007-01-11 21:30:00,94.034,94.09,93.961,94.012,10879299989.0
2007-01-11 22:00:00,94.003,94.143,93.969,94.064,10578499988.0
2007-01-11 22:30:00,94.062,94.1,93.956,94.017,9999799961.0
2007-01-11 23:00:00,94.036,94.073,93.988,94.048,6190999999.0
2007-01-11 23:30:00,94.033,94.074,93.947,94.042,5534199988.0
2007-01-12 00:00:00,94.041,94.076,93.947,93.981,5852199985.0
2007-01-12 00:30:00,93.975,93.994,93.894,93.98,5672699990.0
2007-01-12 01:00:00,93.978,94.015,93.849,93.861,6016500002.0
2007-01-12 01:30:00,93.852,93.905,93.776,93.816,6305299978.0
2007-01-12 02:00:00,93.785,93.907,93.745,93.858,6148199978.0
2007-01-12 02:30:00,93.864,94.028,93.834,94.006,5965299994.0
2007-01-12 03:00:00,93.99,94.079,93.98,93.999,6365500006.0
2007-01-12 03:30:00,94.015,94.035,93.917,94.027,5939999988.0
2007-01-12 04:00:00,94.038,94.058,93.957,93.988,5724599979.0
2007-01-12 04:30:00,94.017,94.064,93.966,94.037,5969900000.0
2007-01-12 05:00:00,93.978,94.09,93.948,94.03,5965100013.0
2007-01-12 05:30:00,94.039,94.071,93.999,94.011,5926799997.0
2007-01-12 06:00:00,94.022,94.052,93.958,93.99,5699399992.0
2007-01-12 06:30:00,93.962,94.018,93.944,93.992,5373499984.0
2007-01-12 07:00:00,93.999,94.017,93.904,93.984,5886299990.0
2007-01-12 07:30:00,93.974,94.06,93.92,94.042,5779899999.0
2007-01-12 08:00:00,94.061,94.067,93.926,93.994,5571699990.0
2007-01-12 08:30:00,94.012,94.091,93.937,94.057,5835599994.0
2007-01-12 09:00:00,94.076,94.185,94.057,94.122,6031799974.0
2007-01-12 09:30:00,94.131,94.16,94.006,94.031,5293799983.0
2007-01-12 10:00:00,94.022,94.038,93.887,93.949,5697799986.0
2007-01-12 10:30:00,93.956,94.077,93.907,93.957,6247899979.0
2007-01-12 11:00:00,93.952,93.985,93.873,93.921,5218899987.0
2007-01-12 11:30:00,93.928,93.983,93.841,93.975,6494699982.0
2007-01-12 12:00:00,93.963,94.037,93.915,94.016,5717199980.0
2007-01-12 12:30:00,93.986,94.036,93.891,93.95,5747199977.0
2007-01-12 13:00:00,93.927,93.938,93.801,93.924,5597699971.0
2007-01-12 13:30:00,93.884,93.95,93.819,93.861,6238599997.0
2007-01-12 14:00:00,93.869,93.924,93.737,93.778,5175399991.0
2007-01-12 14:30:00,93.76,93.87,93.721,93.777,5411499985.0
2007-01-12 15:00:00,93.803,93.87,93.74,93.846,5600399997.0
2007-01-12 15:30:00,93.837,93.923,93.735,93.84,5608500000.0
2007-01-12 16:00:00,93.821,93.851,93.726,93.82,5844000004.0
2007-01-12 16:30:00,93.817,94.109,93.809,94.049,5973199975.0
2007-01-12 17:00:00,94.057,94.147,94.014,94.147,5515499984.0
2007-01-12 17:30:00,94.111,94.157,94.053,94.14,5991900003.0
2007-01-12 18:00:00,94.118,94.26,94.036,94.117,47360799877.0
2007-01-12 18:30:00,94.095,94.215,94.067,94.16,29369699934.0
2007-01-12 19:00:00,94.184,94.305,94.125,94.293,18541699973.0
2007-01-12 19:30:00,94.292,94.309,94.19,94.305,17942699963.0
2007-01-12 20:00:00,94.314,94.317,94.177,94.231,19219999978.0
2007-01-12 20:30:00,94.256,94.266,94.143,94.229,24840299967.0
2007-01-12 21:00:00,94.224,94.267,94.155,94.216,20285399954.0
2007-01-12 21:30:00,94.234,94.287,94.175,94.238,10813699979.0
2007-01-12 22:00:00,94.265,94.266,94.168,94.244,11045400000.0
2007-01-12 22:30:00,94.22,94.26,94.097,94.204,9689199964.0
2007-01-12 23:00:00,94.212,94.266,94.145,94.201,6407399999.0
2007-01-12 23:30:00,94.219,94.314,94.165,94.262,6122599978.0
2007-01-15 00:00:00,94.37,94.432,94.27,94.399,6004399977.0
2007-01-15 00:30:00,94.37,94.423,94.322,94.374,5589899995.0
2007-01-15 01:00:00,94.379,94.433,94.317,94.383,5501299983.0
2007-01-15 01:30:00,94.376,94.391,94.262,94.309,5992099987.0
2007-01-15 02:00:00,94.323,94.348,94.237,94.288,5404800008.0
2007-01-15 02:30:00,94.299,94.311,94.161,94.21,5590600004.0
2007-01-15 03:00:00,94.217,94.383,94.179,94.358,5638499987.0
2007-01-15 03:30:00,94.366,94.395,94.303,94.358,5827899971.0
2007-01-15 04:00:00,94.378,94.41,94.29,94.351,5841399973.0
2007-01-15 04:30:00,94.361,94.386,94.292,94.372,5788899993.0
2007-01-15 05:00:00,94.373,94.426,94.277,94.377,5858999987.0
2007-01-15 05:30:00,94.376,94.417,94.311,94.341,5745499970.0
2007-01-15 06:00:00,94.392,94.423,94.323,94.379,5481399978.0
2007-01-15 06:30:00,94.405,94.491,94.348,94.402,6214199997.0
2007-01-15 07:00:00,94.437,94.467,94.353,94.367,5670299995.0
2007-01-15 07:30:00,94.426,94.455,94.275,94.394,5336699983.0
2007-01-15 08:00:00,94.391,94.417,94.3,94.351,5674699990.0
2007-01-15 08:30:00,94.355,94.388,94.261,94.346,5730599985.0
2007-01-15 09:00:00,94.355,94.463,94.313,94.441,5351600002.0
2007-01-15 09:30:00,94.437,94.463,94.351,94.403,5395399988.0
2007-01-15 10:00:00,94.416,94.533,94.359,94.498,4796099998.0
2007-01-15 10:30:00,94.501,94.61,94.461,94.586,5732499989.0
2007-01-15 11:00:00,94.593,94.662,94.537,94.57,5567899997.0
2007-01-15 11:30:00,94.569,94.659,94.524,94.539,6302099993.0
2007-01-15 12:00:00,94.538,94.587,94.448,94.569,5950699978.0
2007-01-15 12:30:00,94.538,94.598,94.47,94.57,5890299984.0
2007-01-15 13:00:00,94.52,94.567,94.454,94.501,5744900001.0
2007-01-15 13:30:00,94.467,94.547,94.376,94.417,6388599988.0
2007-01-15 14:00:00,94.374,94.538,94.371,94.433,5679899993.0
2007-01-15 14:30:00,94.462,94.504,94.326,94.412,5128900000.0
2007-01-15 15:00:00,94.444,94.507,94.302,94.437,6135999976.0
2007-01-15 15:30:00,94.4,94.446,94.325,94.388,5688299985.0
2007-01-15 16:00:00,94.403,94.482,94.353,94.45,6114399989.0
2007-01-15 16:30:00,94.433,94.458,94.285,94.29,5868599986.0
2007-01-15 17:00:00,94.318,94.374,94.249,94.308,6285999986.0
2007-01-15 17:30:00,94.313,94.439,94.275,94.412,5647800005.0
2007-01-15 18:00:00,94.37,94.435,94.304,94.382,45687899935.0
2007-01-15 18:30:00,94.384,94.411,94.258,94.376,28394299928.0
2007-01-15 19:00:00,94.377,94.392,94.292,94.357,19736199947.0
2007-01-15 19:30:00,94.376,94.455,94.279,94.385,18077799939.0
2007-01-15 20:00:00,94.371,94.509,94.324,94.423,19028899938.0
2007-01-15 20:30:00,94.438,94.468,94.369,94.419,25382399971.0
2007-01-15 21:00:00,94.408,94.481,94.347,94.419,21372299979.0
2007-01-15 21:30:00,94.413,94.517,94.386,94.454,11395399960.0
2007-01-15 22:00:00,94.455,94.496,94.376,94.443,11224399992.0
2007-01-15 22:30:00,94.415,94.455,94.313,94.337,9912199966.0
2007-01-15 23:00:00,94.445,94.445,94.255,94.266,6061799987.0
2007-01-15 23:30:00,94.267,94.391,94.246,94.367,6207199987.0
2007-01-16 00:00:00,94.364,94.445,94.314,94.405,6081699985.0
2007-01-16 00:30:00,94.398,94.461,94.348,94.409,5692299987.0
2007-01-16 01:00:00,94.411,94.45,94.344,94.395,6070599993.0
2007-01-16 01:30:00,94.42,94.439,94.342,94.389,5954699998.0
2007-01-16 02:00:00,94.399,94.419,94.202,94.214,5916499991.0
2007-01-16 02:30:00,94.221,94.344,94.188,94.313,5785099973.0
2007-01-16 03:00:00,94.302,94.378,94.205,94.33,5957699995.0
2007-01-16 03:30:00,94.355,94.409,94.289,94.351,5415399986.0
2007-01-16 04:00:00,94.37,94.385,94.257,94.275,5748999972.0
2007-01-16 04:30:00,94.292,94.32,94.189,94.237,6036499993.0
2007-01-16 05:00:00,94.241,94.325,94.209,94.241,6307299987.0
2007-01-16 05:30:00,94.268,94.32,94.226,94.274,5217699995.0
2007-01-16 06:00:00,94.288,94.315,94.227,94.313,5862399994.0
2007-01-16 06:30:00,94.298,94.34,94.216,94.26,5759299975.0
2007-01-16 07:00:00,94.256,94.276,94.188,94.229,5638499965.0
2007-01-16 07:30:00,94.238,94.27,94.106,94.211,5885299977.0
2007-01-16 08:00:00,94.193,94.296,94.17,94.242,6032199974.0
2007-01-16 08:30:00,94.214,94.266,94.119,94.17,5667799999.0
2007-01-16 09:00:00,94.156,94.22,94.117,94.16,5165199991.0
2007-01-16 09:30:00,94.183,94.314,94.156,94.23,5832499993.0
2007-01-16 10:00:00,94.25,94.363,94.23,94.277,5815399990.0
2007-01-16 10:30:00,94.298,94.346,94.243,94.289,6004099988.0
2007-01-16 11:00:00,94.305,94.348,94.225,94.303,6426200001.0
2007-01-16 11:30:00,94.276,94.406,94.209,94.341,6549899994.0
2007-01-16 12:00:00,94.353,94.371,94.25,94.34,6127499992.0
2007-01-16 12:30:00,94.321,94.419,94.279,94.343,5810299997.0
2007-01-16 13:00:00,94.369,94.388,94.275,94.353,6092099971.0
2007-01-16 13:30:00,94.318,94.477,94.27,94.445,5931499989.0
2007-01-16 14:00:00,94.462,94.522,94.377,94.42,5560100001.0
2007-01-16 14:30:00,94.428,94.548,94.375,94.513,5260300005.0
2007-01-16 15:00:00,94.495,94.645,94.464,94.643,5769699995.0
2007-01-16 15:30:00,94.631,94.655,94.527,94.592,5841899996.0
2007-01-16 16:00:00,94.59,94.636,94.462,94.525,5873899986.0
2007-01-16 16:30:00,94.523,94.527,94.403,94.436,5696699997.0
2007-01-16 17:00:00,94.458,94.532,94.427,94.482,5722700008.0
2007-01-16 17:30:00,94.455,94.503,94.392,94.453,6127099972.0
2007-01-16 18:00:00,94.434,94.474,94.309,94.376,43290399902.0
2007-01-16 18:30:00,94.363,94.423,94.289,94.394,28928699934.0
2007-01-16 19:00:00,94.377,94.402,94.256,94.347,18982699941.0
2007-01-16 19:30:00,94.339,94.405,94.291,94.36,17490199974.0
2007-01-16 20:00:00,94.363,94.414,94.293,94.349,18873399963.0
2007-01-16 20:30:00,94.378,94.42,94.314,94.372,24332899929.0
2007-01-16 21:00:00,94.352,94.441,94.319,94.412,21042599950.0
2007-01-16 21:30:00,94.41,94.484,94.341,94.46,11032399985.0
2007-01-16 22:00:00,94.443,94.486,94.361,94.463,10745500026.0
2007-01-16 22:30:00,94.431,94.465,94.332,94.376,9867999995.0
2007-01-16 23:00:00,94.414,94.443,94.337,94.38,5884699990.0
2007-01-16 23:30:00,94.369,94.442,94.319,94.395,5764599986.0
2007-01-17 00:00:00,94.415,94.463,94.282,94.289,5937099980.0
2007-01-17 00:30:00,94.311,94.354,94.221,94.266,5902599992.0
2007-01-17 01:00:00,94.251,94.471,94.248,94.423,5994599991.0
2007-01-17 01:30:00,94.442,94.53,94.361,94.477,6092399995.0
2007-01-17 02:00:00,94.486,94.645,94.443,94.564,5743999988.0
2007-01-17 02:30:00,94.574,94.611,94.505,94.575,5456599982.0
2007-01-17 03:00:00,94.577,94.621,94.511,94.544,6037599982.0
2007-01-17 03:30:00,94.55,94.611,94.448,94.504,5958799980.0
2007-01-17 04:00:00,94.52,94.565,94.462,94.537,5882099982.0
2007-01-17 04:30:00,94.538,94.615,94.487,94.573,6159099984.0
2007-01-17 05:00:00,94.597,94.617,94.485,94.56,5645699994.0
2007-01-17 05:30:00,94.575,94.58,94.482,94.534,5670199995.0
2007-01-17 06:00:00,94.532,94.601,94.504,94.543,6030400002.0
2007-01-17 06:30:00,94.504,94.596,94.489,94.556,5262099996.0
2007-01-17 07:00:00,94.582,94.634,94.488,94.595,5865099980.0
2007-01-17 07:30:00,94.577,94.666,94.536,94.622,5696399975.0
2007-01-17 08:00:00,94.63,94.655,94.513,94.633,5683599974.0
2007-01-17 08:30:00,94.616,94.662,94.528,94.578,5325999999.0
2007-01-17 09:00:00,94.555,94.639,94.507,94.618,5455100001.0
2007-01-17 09:30:00,94.62,94.662,94.494,94.537,5790299995.0
2007-01-17 10:00:00,94.532,94.554,94.403,94.42,5567499975.0
2007-01-17 10:30:00,94.513,94.583,94.479,94.532,6034599987.0
2007-01-17 11:00:00,94.562,94.627,94.502,94.583,5355899981.0
2007-01-17 11:30:00,94.597,94.667,94.554,94.625,5973899982.0
2007-01-17 12:00:00,94.61,94.707,94.576,94.657,5804899988.0
2007-01-17 12:30:00,94.663,94.737,94.55,94.706,5787899988.0
2007-01-17 13:00:00,94.701,94.813,94.611,94.664,5401199976.0
2007-01-17 13:30:00,94.622,94.666,94.519,94.658,5897699992.0
2007-01-17 14:00:00,94.662,94.693,94.592,94.69,5765799996.0
2007-01-17 14:30:00,94.641,94.767,94.618,94.719,5378299983.0
2007-01-17 15:00:00,94.726,94.814,94.64,94.697,5936499990.0
2007-01-17 15:30:00,94.697,94.784,94.646,94.727,5616599997.0
2007-01-17 16:00:00,94.712,94.74,94.655,94.702,6037099992.0
2007-01-17 16:30:00,94.711,94.839,94.657,94.773,5764399984.0
2007-01-17 17:00:00,94.794,94.833,94.702,94.794,5669299988.0
2007-01-17 17:30:00,94.786,94.86,94.757,94.795,5696699971.0
2007-01-17 18:00:00,94.744,94.851,94.738,94.787,44056499927.0
2007-01-17 18:30:00,94.774,94.889,94.705,94.75,29894399919.0
2007-01-17 19:00:00,94.778,94.817,94.712,94.815,18805799952.0
2007-01-17 19:30:00,94.792,94.833,94.687,94.785,17821599992.0
2007-01-17 20:00:00,94.785,94.874,94.778,94.815,18581199965.0
2007-01-17 20:30:00,94.828,94.88,94.774,94.845,26284599921.0
2007-01-17 21:00:00,94.851,94.88,94.769,94.865,20330399941.0
2007-01-17 21:30:00,94.86,94.914,94.805,94.901,10636399973.0
2007-01-17 22:00:00,94.895,94.932,94.827,94.893,10090199954.0
2007-01-17 22:30:00,94.891,94.912,94.785,94.85,9356899961.0
2007-01-17 23:00:00,94.902,94.902,94.769,94.879,5920099986.0
2007-01-17 23:30:00,94.846,94.927,94.789,94.817,5546799988.0
2007-01-18 00:00:00,94.817,94.862,94.728,94.845,5565300004.0
2007-01-18 00:30:00,94.809,94.908,94.786,94.904,5750299990.0
2007-01-18 01:00:00,94.878,94.938,94.829,94.887,5932699983.0
2007-01-18 01:30:00,94.879,94.953,94.831,94.953,5762500003.0
2007-01-18 02:00:00,94.906,94.954,94.825,94.878,6543599992.0
2007-01-18 02:30:00,94.897,94.947,94.814,94.895,5737799978.0
2007-01-18 03:00:00,94.898,94.98,94.842,94.961,6494399993.0
2007-01-18 03:30:00,94.956,95.057,94.906,95.053,5945199986.0
2007-01-18 04:00:00,95.041,95.072,94.944,94.987,5427699982.0
2007-01-18 04:30:00,95.006,95.068,94.94,95.022,5492499986.0
2007-01-18 05:00:00,95.025,95.107,94.996,95.075,5812000003.0
2007-01-18 05:30:00,95.089,95.177,95.045,95.159,5982899973.0
2007-01-18 06:00:00,95.135,95.274,95.104,95.209,5957799994.0
2007-01-18 06:30:00,95.184,95.223,95.089,95.199,5974399980.0
2007-01-18 07:00:00,95.168,95.235,95.014,95.083,5457999999.0
2007-01-18 07:30:00,95.045,95.156,95.036,95.106,5697199977.0
2007-01-18 08:00:00,95.118,95.279,95.046,95.279,5457699989.0
2007-01-18 08:30:00,95.264,95.429,95.223,95.405,5748500006.0
2007-01-18 09:00:00,95.419,95.556,95.338,95.515,5675200000.0
2007-01-18 09:30:00,95.518,95.63,95.478,95.516,5465199996.0
2007-01-18 10:00:00,95.512,95.613,95.488,95.61,5733599994.0
2007-01-18 10:30:00,95.616,95.746,95.571,95.719,6465300002.0
2007-01-18 11:00:00,95.716,95.726,95.582,95.656,6062799996.0
2007-01-18 11:30:00,95.646,95.672,95.532,95.646,6170199980.0
2007-01-18 12:00:00,95.631,95.693,95.599,95.648,6209499987.0
2007-01-18 12:30:00,95.65,95.675,95.527,95.606,5732299981.0
2007-01-18 13:00:00,95.574,95.619,95.492,95.606,6025400002.0
2007-01-18 13:30:00,95.608,95.682,95.567,95.591,5930699986.0
2007-01-18 14:00:00,95.595,95.629,95.413,95.475,6036699988.0
2007-01-18 14:30:00,95.445,95.509,95.402,95.476,5177499993.0
2007-01-18 15:00:00,95.477,95.5,95.365,95.47,5744699992.0
2007-01-18 15:30:00,95.443,95.591,95.391,95.556,5473199994.0
2007-01-18 16:00:00,95.557,95.641,95.528,95.597,5730299984.0
2007-01-18 16:30:00,95.616,95.68,95.552,95.675,6075999985.0
2007-01-18 17:00:00,95.676,95.764,95.59,95.754,5466799971.0
2007-01-18 17:30:00,95.733,95.762,95.499,95.627,5390900012.0
2007-01-18 18:00:00,95.622,95.69,95.5,95.56,44976799917.0
2007-01-18 18:30:00,95.532,95.62,95.461,95.62,29520899947.0
2007-01-18 19:00:00,95.594,95.671,95.515,95.601,18392399989.0
2007-01-18 19:30:00,95.59,95.607,95.49,95.567,18177799974.0
2007-01-18 20:00:00,95.556,95.579,95.467,95.524,19226299970.0
2007-01-18 20:30:00,95.529,95.602,95.429,95.585,25884699933.0
2007-01-18 21:00:00,95.563,95.597,95.492,95.566,21365899966.0
2007-01-18 21:30:00,95.556,95.585,95.491,95.576,10660399944.0
2007-01-18 22:00:00,95.567,95.602,95.457,95.528,11103099974.0
2007-01-18 22:30:00,95.561,95.644,95.482,95.484,9003699978.0
2007-01-18 23:00:00,95.587,95.644,95.467,95.635,6053900002.0
2007-01-18 23:30:00,95.594,95.688,95.517,95.663,6076999987.0
2007-01-19 00:00:00,95.671,95.746,95.583,95.71,5984099985.0
2007-01-19 00:30:00,95.67,95.75,95.65,95.708,6023199999.0
2007-01-19 01:00:00,95.688,95.759,95.639,95.72,6079900000.0
2007-01-19 01:30:00,95.732,95.76,95.669,95.715,5846999963.0
2007-01-19 02:00:00,95.684,95.775,95.638,95.743,5969599989.0
2007-01-19 02:30:00,95.736,95.757,95.566,95.577,6015400011.0
2007-01-19 03:00:00,95.563,95.615,95.481,95.558,5672299991.0
2007-01-19 03:30:00,95.588,95.637,95.519,95.589,5594100018.0
2007-01-19 04:00:00,95.622,95.725,95.577,95.716,5457799993.0
2007-01-19 04:30:00,95.716,95.747,95.646,95.693,5677199984.0
2007-01-19 05:00:00,95.716,95.765,95.618,95.675,5538999991.0
2007-01-19 05:30:00,95.693,95.726,95.598,95.712,5585599982.0
2007-01-19 06:00:00,95.697,95.743,95.63,95.713,6092999977.0
2007-01-19 06:30:00,95.661,95.848,95.646,95.84,5743400001.0
2007-01-19 07:00:00,95.805,95.84,95.692,95.777,5528700007.0
2007-01-19 07:30:00,95.77,95.797,95.686,95.768,5475299994.0
2007-01-19 08:00:00,95.783,95.793,95.641,95.706,5892499995.0
2007-01-19 08:30:00,95.697,95.841,95.68,95.778,5796699984.0
2007-01-19 09:00:00,95.769,95.832,95.626,95.646,5331699987.0
2007-01-19 09:30:00,95.649,95.684,95.493,95.52,5003800001.0
2007-01-19 10:00:00,95.553,95.582,95.463,95.537,5507899999.0
2007-01-19 10:30:00,95.567,95.569,95.403,95.429,6392999991.0
2007-01-19 11:00:00,95.428,95.485,95.386,95.455,5590699985.0
2007-01-19 11:30:00,95.453,95.582,95.421,95.553,6321600004.0
2007-01-19 12:00:00,95.566,95.62,95.485,95.565,5503899988.0
2007-01-19 12:30:00,95.534,95.56,95.298,95.357,4822199988.0
2007-01-19 13:00:00,95.354,95.392,95.259,95.381,5651399985.0
2007-01-19 13:30:00,95.338,95.49,95.31,95.49,5999400015.0
2007-01-19 14:00:00,95.481,95.521,95.404,95.474,6180899977.0
2007-01-19 14:30:00,95.472,95.529,95.399,95.445,5684800000.0
2007-01-19 15:00:00,95.476,95.539,95.369,95.529,6247999993.0
2007-01-19 15:30:00,95.535,95.606,95.475,95.598,5893199992.0
2007-01-19 16:00:00,95.538,95.593,95.466,95.556,5977199989.0
2007-01-19 16:30:00,95.568,95.629,95.502,95.587,5734699977.0
2007-01-19 17:00:00,95.572,95.612,95.504,95.567,5769999970.0
2007-01-19 17:30:00,95.552,95.719,95.526,95.675,5195799989.0
2007-01-19 18:00:00,95.648,95.76,95.603,95.724,45691299873.0
2007-01-19 18:30:00,95.71,95.77,95.576,95.654,28660899946.0
2007-01-19 19:00:00,95.651,95.762,95.606,95.704,18230199931.0
2007-01-19 19:30:00,95.758,95.766,95.638,95.692,17900999973.0
2007-01-19 20:00:00,95.718,95.732,95.623,95.691,18680899965.0
2007-01-19 20:30:00,95.671,95.736,95.632,95.679,24512299950.0
2007-01-19 21:00:00,95.669,95.733,95.612,95.683,21074999974.0
2007-01-19 21:30:00,95.644,95.723,95.588,95.713,10430499982.0
2007-01-19 22:00:00,95.705,95.79,95.637,95.716,10776399967.0
2007-01-19 22:30:00,95.705,95.772,95.58,95.649,9785699991.0
2007-01-19 23:00:00,95.703,95.757,95.602,95.743,5810499981.0
2007-01-19 23:30:00,95.7,95.775,95.623,95.707,5529899994.0
2007-01-22 00:00:00,95.654,95.7,95.506,95.546,5880399984.0
2007-01-22 00:30:00,95.553,95.673,95.536,95.65,6016300006.0
2007-01-22 01:00:00,95.649,95.676,95.56,95.635,6041099976.0
2007-01-22 01:30:00,95.605,95.675,95.554,95.635,5912199975.0
2007-01-22 02:00:00,95.66,95.86,95.65,95.825,5756599983.0
2007-01-22 02:30:00,95.825,95.911,95.792,95.838,5795199981.0
2007-01-22 03:00:00,95.815,95.879,95.785,95.785,6044499993.0
2007-01-22 03:30:00,95.823,95.853,95.757,95.825,5962099976.0
2007-01-22 04:00:00,95.827,95.855,95.747,95.826,5759000001.0
2007-01-22 04:30:00,95.81,95.867,95.762,95.764,5779200000.0
2007-01-22 05:00:00,95.789,95.804,95.703,95.752,5845499988.0
2007-01-22 05:30:00,95.759,95.806,95.722,95.761,5266599985.0
2007-01-22 06:00:00,95.779,95.83,95.732,95.806,5559000000.0
2007-01-22 06:30:00,95.804,95.858,95.761,95.813,5880599989.0
2007-01-22 07:00:00,95.805,95.845,95.755,95.791,5218799991.0
2007-01-22 07:30:00,95.803,95.824,95.704,95.76,5297899989.0
2007-01-22 08:00:00,95.769,95.807,95.706,95.785,5582199981.0
2007-01-22 08:30:00,95.74,95.922,95.734,95.845,5648800003.0
2007-01-22 09:00:00,95.811,95.928,95.795,95.908,5981800016.0
2007-01-22 09:30:00,95.916,95.954,95.828,95.883,5206599987.0
2007-01-22 10:00:00,95.862,95.873,95.754,95.806,5410499989.0
2007-01-22 10:30:00,95.818,95.91,95.786,95.862,6499799987.0
2007-01-22 11:00:00,95.86,95.944,95.79,95.899,5426599994.0
2007-01-22 11:30:00,95.895,95.965,95.852,95.941,6266299990.0
2007-01-22 12:00:00,95.911,95.964,95.806,95.94,5613700004.0
2007-01-22 12:30:00,95.92,95.965,95.837,95.875,6157099998.0
2007-01-22 13:00:00,95.851,96.02,95.829,96.004,5988799969.0
2007-01-22 13:30:00,95.985,96.062,95.924,96.036,6455499998.0
2007-01-22 14:00:00,96.016,96.138,95.988,96.098,5840799977.0
2007-01-22 14:30:00,96.101,96.113,96.002,96.065,5649599986.0
2007-01-22 15:00:00,96.07,96.139,96.008,96.097,5614399979.0
2007-01-22 15:30:00,96.088,96.114,95.958,95.977,5990499998.0
2007-01-22 16:00:00,95.975,96.082,95.929,96.034,5263399993.0
2007-01-22 16:30:00,95.967,96.048,95.928,95.972,5826400013.0
2007-01-22 17:00:00,95.984,96.017,95.914,95.985,5696900005.0
2007-01-22 17:30:00,95.98,95.982,95.884,95.947,5589399966.0
2007-01-22 18:00:00,95.933,95.985,95.858,95.92,46015199904.0
2007-01-22 18:30:00,95.928,95.968,95.83,95.922,28315699949.0
2007-01-22 19:00:00,95.922,95.937,95.803,95.87,18862399977.0
2007-01-22 19:30:00,95.851,95.889,95.754,95.809,18185699971.0
2007-01-22 20:00:00,95.815,95.869,95.747,95.8,18783300007.0
2007-01-22 20:30:00,95.833,95.919,95.756,95.763,25108399942.0
2007-01-22 21:00:00,95.833,95.887,95.764,95.855,21932199941.0
2007-01-22 21:30:00,95.868,95.891,95.781,95.853,11085999969.0
2007-01-22 22:00:00,95.85,95.868,95.747,95.797,10582299995.0
2007-01-22 22:30:00,95.788,95.837,95.706,95.768,9851299973.0
2007-01-22 23:00:00,95.755,95.858,95.693,95.834,5914599988.0
2007-01-22 23:30:00,95.814,95.847,95.688,95.758,5904799995.0
2007-01-23 00:00:00,95.773,95.814,95.701,95.793,5742099993.0
2007-01-23 00:30:00,95.772,95.823,95.7,95.766,5975299996.0
2007-01-23 01:00:00,95.782,95.926,95.737,95.867,6466199992.0
2007-01-23 01:30:00,95.865,95.877,95.723,95.775,5599699977.0
2007-01-23 02:00:00,95.791,95.879,95.75,95.826,6418699980.0
2007-01-23 02:30:00,95.836,95.88,95.773,95.864,6033600013.0
2007-01-23 03:00:00,95.872,95.938,95.788,95.938,5657799997.0
2007-01-23 03:30:00,95.922,95.951,95.809,95.896,5708099989.0
2007-01-23 04:00:00,95.918,95.957,95.86,95.927,5437100005.0
2007-01-23 04:30:00,95.952,95.996,95.881,95.888,5434799966.0
2007-01-23 05:00:00,95.907,95.981,95.873,95.928,5445299971.0
2007-01-23 05:30:00,95.93,95.976,95.883,95.911,5617999979.0
2007-01-23 06:00:00,95.897,95.976,95.863,95.956,5988799979.0
2007-01-23 06:30:00,95.949,95.988,95.879,95.952,5933999982.0
2007-01-23 07:00:00,95.947,95.995,95.854,95.932,5502699990.0
2007-01-23 07:30:00,95.927,95.985,95.877,95.971,6155199996.0
2007-01-23 08:00:00,95.965,95.965,95.832,95.917,5542699976.0
2007-01-23 08:30:00,95.91,95.947,95.848,95.899,5794299970.0
2007-01-23 09:00:00,95.913,95.976,95.829,95.895,5304199987.0
2007-01-23 09:30:00,95.884,95.93,95.789,95.847,5360900001.0
2007-01-23 10:00:00,95.813,95.854,95.737,95.849,5102999989.0
2007-01-23 10:30:00,95.848,95.927,95.797,95.88,6240999989.0
2007-01-23 11:00:00,95.887,96.046,95.841,96.03,5434099988.0
2007-01-23 11:30:00,95.998,96.18,95.938,96.174,5770499982.0
2007-01-23 12:00:00,96.146,96.168,96.016,96.132,5675099979.0
2007-01-23 12:30:00,96.105,96.161,96.052,96.131,5759300004.0
2007-01-23 13:00:00,96.143,96.167,96.045,96.132,6396999962.0
2007-01-23 13:30:00,96.15,96.203,96.077,96.17,6158499970.0
2007-01-23 14:00:00,96.175,96.248,96.116,96.171,5849599993.0
2007-01-23 14:30:00,96.18,96.222,96.023,96.122,5372899992.0
2007-01-23 15:00:00,96.114,96.193,96.041,96.168,5394599991.0
2007-01-23 15:30:00,96.156,96.232,96.059,96.213,5332899983.0
2007-01-23 16:00:00,96.214,96.257,96.115,96.203,5553299994.0
2007-01-23 16:30:00,96.235,96.267,96.175,96.248,5410899990.0
2007-01-23 17:00:00,96.252,96.275,96.162,96.242,5198099973.0
2007-01-23 17:30:00,96.223,96.246,96.115,96.167,6000299970.0
2007-01-23 18:00:00,96.143,96.29,96.128,96.272,44306699941.0
2007-01-23 18:30:00,96.264,96.3,96.173,96.241,29685299949.0
2007-01-23 19:00:00,96.21,96.288,96.159,96.288,18395099987.0
2007-01-23 19:30:00,96.262,96.278,96.124,96.213,18328699973.0
2007-01-23 20:00:00,96.156,96.322,96.112,96.3,19547799974.0
2007-01-23 20:30:00,96.307,96.322,96.183,96.295,24863699980.0
2007-01-23 21:00:00,96.288,96.349,96.218,96.305,20859199951.0
2007-01-23 21:30:00,96.275,96.393,96.226,96.369,11493999973.0
2007-01-23 22:00:00,96.39,96.408,96.267,96.348,11091599947.0
2007-01-23 22:30:00,96.33,96.379,96.22,96.278,9661599997.0
2007-01-23 23:00:00,96.34,96.405,96.291,96.376,5882799984.0
2007-01-23 23:30:00,96.337,96.406,96.287,96.397,5742899994.0
2007-01-24 00:00:00,96.404,96.404,96.242,96.335,5880499998.0
2007-01-24 00:30:00,96.308,96.408,96.246,96.333,5812599983.0
2007-01-24 01:00:00,96.347,96.426,96.233,96.297,6109199984.0
2007-01-24 01:30:00,96.288,96.34,96.237,96.332,5833099986.0
2007-01-24 02:00:00,96.342,96.405,96.238,96.265,6140599991.0
2007-01-24 02:30:00,96.198,96.198,95.436,95.615,5703199979.0
2007-01-24 03:00:00,95.603,95.616,95.285,95.306,5911500006.0
2007-01-24 03:30:00,95.335,95.417,95.314,95.337,5602399993.0
2007-01-24 04:00:00,95.34,95.355,95.191,95.263,5365299991.0
2007-01-24 04:30:00,95.239,95.299,95.119,95.199,5785899996.0
2007-01-24 05:00:00,95.207,95.298,95.168,95.217,5810300002.0
2007-01-24 05:30:00,95.196,95.278,95.152,95.204,5614599994.0
2007-01-24 06:00:00,95.18,95.253,95.074,95.165,5591499997.0
2007-01-24 06:30:00,95.125,95.244,95.119,95.227,5536299993.0
2007-01-24 07:00:00,95.226,95.33,95.191,95.313,5764499997.0
2007-01-24 07:30:00,95.323,95.33,95.128,95.16,5959699990.0
2007-01-24 08:00:00,95.151,95.17,94.998,95.085,5730599986.0
2007-01-24 08:30:00,95.061,95.061,94.439,94.512,5610399992.0
2007-01-24 09:00:00,94.486,94.667,94.463,94.511,5795299991.0
2007-01-24 09:30:00,94.5,94.679,94.48,94.543,5743199993.0
2007-01-24 10:00:00,94.546,94.572,94.313,94.378,5661799996.0
2007-01-24 10:30:00,94.374,94.452,94.303,94.397,5703399993.0
2007-01-24 11:00:00,94.385,94.708,94.339,94.69,5828199971.0
2007-01-24 11:30:00,94.723,95.009,94.682,94.98,6292799978.0
2007-01-24 12:00:00,95.0,95.266,94.924,95.251,5519499976.0
2007-01-24 12:30:00,95.251,95.285,94.932,94.961,5478699981.0
2007-01-24 13:00:00,94.976,95.168,94.961,95.064,5753799995.0
2007-01-24 13:30:00,95.064,95.214,95.018,95.197,6433399982.0
2007-01-24 14:00:00,95.168,95.228,94.955,95.003,5779300010.0
2007-01-24 14:30:00,94.996,95.071,94.915,94.979,5917999997.0
2007-01-24 15:00:00,94.961,95.039,94.906,95.015,5876699987.0
2007-01-24 15:30:00,94.988,95.028,94.85,94.885,5786399985.0
2007-01-24 16:00:00,94.862,94.874,94.608,94.682,5871099992.0
2007-01-24 16:30:00,94.668,94.855,94.629,94.667,5807000010.0
2007-01-24 17:00:00,94.698,94.742,94.16,94.328,5722300003.0
2007-01-24 17:30:00,94.347,94.52,94.22,94.388,5545899977.0
2007-01-24 18:00:00,94.358,94.556,94.32,94.443,43271799962.0
2007-01-24 18:30:00,94.426,94.449,94.322,94.36,29846299924.0
2007-01-24 19:00:00,94.337,94.438,94.256,94.399,18842699951.0
2007-01-24 19:30:00,94.396,94.538,94.325,94.531,18108699968.0
2007-01-24 20:00:00,94.497,94.499,94.302,94.402,18466599979.0
2007-01-24 20:30:00,94.374,94.465,94.303,94.374,24688299973.0
2007-01-24 21:00:00,94.362,94.462,94.269,94.387,21773799949.0
2007-01-24 21:30:00,94.391,94.511,94.291,94.353,10937999970.0
2007-01-24 22:00:00,94.346,94.444,94.263,94.375,10456799978.0
2007-01-24 22:30:00,94.358,94.594,94.319,94.506,10771399995.0
2007-01-24 23:00:00,94.595,94.676,94.516,94.655,5733400001.0
2007-01-24 23:30:00,94.635,94.661,94.493,94.609,5873899996.0
2007-01-25 00:00:00,94.607,94.652,94.54,94.623,6530799979.0
2007-01-25 00:30:00,94.644,94.663,94.522,94.585,5893999993.0
2007-01-25 01:00:00,94.596,94.633,94.398,94.503,5626299991.0
2007-01-25 01:30:00,94.473,94.557,94.275,94.287,6179699994.0
2007-01-25 02:00:00,94.302,94.325,94.122,94.198,6544499982.0
2007-01-25 02:30:00,94.194,94.309,94.157,94.224,5814999987.0
2007-01-25 03:00:00,94.229,94.251,94.137,94.226,5969199986.0
2007-01-25 03:30:00,94.205,94.277,94.046,94.092,5824099980.0
2007-01-25 04:00:00,94.093,94.102,93.91,93.922,5736699979.0
2007-01-25 04:30:00,93.94,93.991,93.763,93.835,6017399965.0
2007-01-25 05:00:00,93.813,93.992,93.759,93.89,5724899966.0
2007-01-25 05:30:00,93.871,93.959,93.832,93.869,5549599996.0
2007-01-25 06:00:00,93.893,93.975,93.847,93.871,5922399974.0
2007-01-25 06:30:00,93.915,93.959,93.793,93.817,5991500009.0
2007-01-25 07:00:00,93.817,94.013,93.614,93.842,6129699978.0
2007-01-25 07:30:00,93.856,93.892,93.7,93.765,5690699992.0
2007-01-25 08:00:00,93.753,93.802,93.633,93.738,5800299991.0
2007-01-25 08:30:00,93.72,93.773,93.605,93.742,6169500003.0
2007-01-25 09:00:00,93.731,93.871,93.676,93.752,5660399990.0
2007-01-25 09:30:00,93.746,93.967,93.745,93.943,5644899989.0
2007-01-25 10:00:00,93.94,94.149,93.916,94.032,6133199993.0
2007-01-25 10:30:00,94.043,94.06,93.899,94.048,6143999997.0
2007-01-25 11:00:00,94.044,94.044,93.752,93.826,5444699989.0
2007-01-25 11:30:00,93.812,93.89,93.663,93.866,6247199993.0
2007-01-25 12:00:00,93.845,93.938,93.706,93.807,5759999975.0
2007-01-25 12:30:00,93.81,93.997,93.759,93.961,5740599989.0
2007-01-25 13:00:00,93.983,94.118,93.934,93.996,6069099989.0
2007-01-25 13:30:00,94.004,94.335,93.932,94.268,6052799980.0
2007-01-25 14:00:00,94.273,94.292,94.103,94.182,5486699995.0
2007-01-25 14:30:00,94.193,94.326,94.193,94.259,5570800005.0
2007-01-25 15:00:00,94.237,94.33,94.102,94.185,5909299999.0
2007-01-25 15:30:00,94.146,94.202,93.988,94.011,5555899979.0
2007-01-25 16:00:00,94.01,94.192,93.916,94.154,5930099982.0
2007-01-25 16:30:00,94.164,94.203,94.068,94.092,5623299972.0
2007-01-25 17:00:00,94.113,94.19,94.055,94.076,5861099977.0
2007-01-25 17:30:00,94.062,94.124,93.976,94.106,5484599995.0
2007-01-25 18:00:00,94.102,94.141,93.934,93.962,43540499897.0
2007-01-25 18:30:00,94.016,94.057,93.888,93.988,29285399923.0
2007-01-25 19:00:00,93.986,94.051,93.859,93.888,18280199930.0
2007-01-25 19:30:00,93.945,93.965,93.857,93.921,17429599968.0
2007-01-25 20:00:00,93.937,94.007,93.876,93.94,18903099982.0
2007-01-25 20:30:00,93.993,93.995,93.851,93.91,25411499938.0
2007-01-25 21:00:00,93.905,93.92,93.654,93.691,20761699977.0
2007-01-25 21:30:00,93.681,93.726,93.571,93.64,11068699986.0
2007-01-25 22:00:00,93.664,93.701,93.567,93.635,11594799954.0
2007-01-25 22:30:00,93.61,93.65,93.532,93.572,9162399989.0
2007-01-25 23:00:00,93.644,93.672,93.537,93.605,5994999989.0
2007-01-25 23:30:00,93.594,93.727,93.548,93.698,5825799988.0
2007-01-26 00:00:00,93.69,93.772,93.646,93.715,5758399994.0
2007-01-26 00:30:00,93.678,93.749,93.641,93.685,5640800009.0
2007-01-26 01:00:00,93.65,93.87,93.61,93.828,5696499984.0
2007-01-26 01:30:00,93.835,94.051,93.714,93.998,5501099988.0
2007-01-26 02:00:00,94.023,94.049,93.858,93.98,5954399984.0
2007-01-26 02:30:00,94.001,94.029,93.887,93.965,5988499999.0
2007-01-26 03:00:00,94.001,94.102,93.949,94.006,6262999980.0
2007-01-26 03:30:00,94.03,94.047,93.799,93.866,5839899988.0
2007-01-26 04:00:00,93.883,93.921,93.794,93.846,5470099993.0
2007-01-26 04:30:00,93.852,93.937,93.846,93.931,5851100005.0
2007-01-26 05:00:00,93.919,94.026,93.9,93.989,5726399989.0
2007-01-26 05:30:00,94.001,94.104,93.931,94.054,5396999980.0
2007-01-26 06:00:00,94.082,94.089,93.988,94.06,5831399987.0
2007-01-26 06:30:00,93.98,94.073,93.902,94.061,5618399994.0
2007-01-26 07:00:00,94.041,94.071,93.876,94.009,5545100005.0
2007-01-26 07:30:00,94.022,94.026,93.913,93.997,5853599979.0
2007-01-26 08:00:00,93.971,94.038,93.937,93.96,5556199987.0
2007-01-26 08:30:00,93.988,94.128,93.907,94.054,6096699997.0
2007-01-26 09:00:00,94.035,94.165,93.967,94.106,5439800018.0
2007-01-26 09:30:00,94.126,94.158,94.021,94.049,5537800017.0
2007-01-26 10:00:00,94.03,94.045,93.905,93.95,5544199997.0
2007-01-26 10:30:00,93.95,93.992,93.824,93.933,6089299997.0
2007-01-26 11:00:00,93.942,93.991,93.845,93.958,6003699997.0
2007-01-26 11:30:00,93.996,94.064,93.905,93.929,5962699974.0
2007-01-26 12:00:00,93.942,93.996,93.877,93.946,5881399977.0
2007-01-26 12:30:00,93.916,93.98,93.841,93.94,5669399989.0
2007-01-26 13:00:00,93.892,94.006,93.877,93.996,5959799985.0
2007-01-26 13:30:00,93.962,94.082,93.934,93.996,6326199991.0
2007-01-26 14:00:00,94.015,94.051,93.919,93.987,5505199996.0
2007-01-26 14:30:00,93.976,94.015,93.886,93.96,5133000000.0
2007-01-26 15:00:00,93.928,93.975,93.786,93.859,5925199976.0
2007-01-26 15:30:00,93.811,93.976,93.811,93.907,5491599998.0
2007-01-26 16:00:00,93.92,93.949,93.824,93.871,6016399995.0
2007-01-26 16:30:00,93.865,93.936,93.802,93.844,5254300002.0
2007-01-26 17:00:00,93.857,93.923,93.748,93.783,5577899980.0
2007-01-26 17:30:00,93.765,93.961,93.758,93.875,5659799992.0
2007-01-26 18:00:00,93.837,94.08,93.808,93.918,43221299877.0
2007-01-26 18:30:00,93.913,93.932,93.734,93.809,28822199951.0
2007-01-26 19:00:00,93.835,94.084,93.78,94.027,18152499952.0
2007-01-26 19:30:00,93.992,94.065,93.879,93.935,18439399967.0
2007-01-26 20:00:00,93.887,93.982,93.839,93.903,19534099961.0
2007-01-26 20:30:00,93.88,93.93,93.797,93.851,24675399948.0
2007-01-26 21:00:00,93.851,93.969,93.786,93.895,20637799967.0
2007-01-26 21:30:00,93.937,93.996,93.843,93.942,11415099980.0
2007-01-26 22:00:00,93.956,93.984,93.86,93.942,11404599979.0
2007-01-26 22:30:00,93.927,94.025,93.876,93.911,9118999992.0
2007-01-26 23:00:00,93.995,94.028,93.87,94.011,6042699982.0
2007-01-26 23:30:00,93.98,94.015,93.898,93.967,5854200001.0
2007-01-29 00:00:00,93.949,93.974,93.878,93.903,5849599997.0
2007-01-29 00:30:00,93.928,93.991,93.871,93.965,5647199983.0
2007-01-29 01:00:00,93.964,94.017,93.887,93.945,5758499966.0
2007-01-29 01:30:00,93.921,94.026,93.88,94.026,6009599982.0
2007-01-29 02:00:00,94.016,94.066,93.915,93.978,5651699996.0
2007-01-29 02:30:00,93.978,94.071,93.912,94.017,6020499988.0
2007-01-29 03:00:00,94.026,94.064,93.938,93.976,6063299989.0
2007-01-29 03:30:00,94.012,94.119,93.957,94.089,6124099989.0
2007-01-29 04:00:00,94.087,94.111,93.987,94.026,5425299965.0
2007-01-29 04:30:00,94.065,94.153,93.995,94.105,5881099985.0
2007-01-29 05:00:00,94.142,94.142,94.008,94.068,5631699995.0
2007-01-29 05:30:00,94.09,94.171,94.032,94.171,5463600002.0
2007-01-29 06:00:00,94.174,94.24,94.09,94.23,6078400003.0
2007-01-29 06:30:00,94.147,94.266,94.144,94.216,5783999976.0
2007-01-29 07:00:00,94.216,94.243,94.13,94.193,5553599995.0
2007-01-29 07:30:00,94.194,94.288,94.13,94.228,5674299986.0
2007-01-29 08:00:00,94.235,94.265,94.163,94.262,5446399977.0
2007-01-29 08:30:00,94.257,94.411,94.165,94.335,5417399996.0
2007-01-29 09:00:00,94.361,94.52,94.28,94.315,5552200001.0
2007-01-29 09:30:00,94.325,94.351,94.213,94.244,5546999990.0
2007-01-29 10:00:00,94.22,94.265,94.109,94.19,5460999995.0
2007-01-29 10:30:00,94.217,94.262,94.118,94.167,5735899981.0
2007-01-29 11:00:00,94.16,94.231,94.096,94.153,5567000012.0
2007-01-29 11:30:00,94.176,94.285,94.135,94.263,6782599986.0
2007-01-29 12:00:00,94.271,94.31,94.194,94.292,6049899992.0
2007-01-29 12:30:00,94.296,94.308,94.18,94.251,5645799974.0
2007-01-29 13:00:00,94.258,94.33,94.165,94.227,6202999990.0
2007-01-29 13:30:00,94.189,94.324,94.154,94.215,5954100002.0
2007-01-29 14:00:00,94.189,94.307,94.144,94.255,5089399989.0
2007-01-29 14:30:00,94.232,94.304,94.199,94.261,5776999995.0
2007-01-29 15:00:00,94.22,94.269,94.11,94.165,6024499973.0
2007-01-29 15:30:00,94.148,94.177,93.969,94.048,5766699989.0
2007-01-29 16:00:00,94.074,94.121,93.999,94.051,6045399981.0
2007-01-29 16:30:00,94.013,94.057,93.921,93.998,5709299990.0
2007-01-29 17:00:00,93.998,94.067,93.962,94.026,5732999981.0
2007-01-29 17:30:00,93.982,94.084,93.91,94.061,5843899984.0
2007-01-29 18:00:00,94.031,94.13,93.983,94.076,45663699867.0
2007-01-29 18:30:00,94.018,94.117,93.992,94.082,28978199916.0
2007-01-29 19:00:00,94.09,94.157,93.964,94.025,18751999974.0
2007-01-29 19:30:00,94.028,94.035,93.914,93.968,17719299932.0
2007-01-29 20:00:00,93.94,94.048,93.901,93.997,18940199978.0
2007-01-29 20:30:00,93.967,94.092,93.947,93.965,24716699967.0
2007-01-29 21:00:00,93.99,94.05,93.937,94.025,21446699909.0
2007-01-29 21:30:00,94.007,94.064,93.957,94.043,11129099980.0
2007-01-29 22:00:00,94.021,94.047,93.943,93.967,10569599999.0
2007-01-29 22:30:00,93.954,93.987,93.823,93.902,9121199982.0
2007-01-29 23:00:00,93.922,94.022,93.824,94.001,5897899976.0
2007-01-29 23:30:00,94.002,94.015,93.797,93.986,5717799981.0
2007-01-30 00:00:00,93.999,94.058,93.934,94.009,5984800007.0
2007-01-30 00:30:00,94.029,94.119,93.969,94.043,5562900000.0
2007-01-30 01:00:00,94.051,94.1,93.997,94.041,5767299991.0
2007-01-30 01:30:00,94.06,94.086,93.966,94.0,6148399998.0
2007-01-30 02:00:00,94.022,94.036,93.92,93.97,6101499980.0
2007-01-30 02:30:00,93.947,93.975,93.794,93.887,5581799996.0
2007-01-30 03:00:00,93.877,93.99,93.862,93.958,5965299978.0
2007-01-30 03:30:00,93.945,94.0,93.857,93.997,6029699991.0
2007-01-30 04:00:00,93.988,94.073,93.928,94.062,5579299994.0
2007-01-30 04:30:00,94.029,94.094,93.984,94.042,6200199982.0
2007-01-30 05:00:00,94.032,94.08,93.973,94.055,6072299974.0
2007-01-30 05:30:00,94.068,94.123,93.983,94.004,5353099987.0
2007-01-30 06:00:00,94.059,94.163,94.006,94.1,5736399989.0
2007-01-30 06:30:00,94.112,94.156,94.02,94.14,5484299997.0
2007-01-30 07:00:00,94.127,94.151,93.995,94.056,5639999976.0
2007-01-30 07:30:00,94.108,94.163,94.011,94.128,5848799979.0
2007-01-30 08:00:00,94.137,94.137,94.023,94.091,5527499980.0
2007-01-30 08:30:00,94.1,94.145,93.97,94.125,5615399986.0
2007-01-30 09:00:00,94.114,94.192,94.021,94.138,5264699997.0
2007-01-30 09:30:00,94.13,94.315,94.083,94.212,5460599995.0
2007-01-30 10:00:00,94.204,94.286,94.14,94.234,5376899985.0
2007-01-30 10:30:00,94.212,94.26,94.131,94.205,5748999988.0
2007-01-30 11:00:00,94.203,94.239,94.043,94.08,5603599986.0
2007-01-30 11:30:00,94.077,94.084,93.893,94.004,6541699989.0
2007-01-30 12:00:00,93.978,94.161,93.941,94.129,6176799983.0
2007-01-30 12:30:00,94.093,94.172,94.058,94.144,6085699992.0
2007-01-30 13:00:00,94.127,94.162,94.044,94.117,5954399995.0
2007-01-30 13:30:00,94.083,94.166,94.022,94.123,6027999979.0
2007-01-30 14:00:00,94.102,94.176,94.073,94.152,5216299994.0
2007-01-30 14:30:00,94.182,94.192,94.062,94.112,5832999994.0
2007-01-30 15:00:00,94.088,94.132,93.939,93.987,6396499984.0
2007-01-30 15:30:00,93.973,94.021,93.875,93.902,5792199978.0
2007-01-30 16:00:00,93.918,93.986,93.873,93.879,5782499982.0
2007-01-30 16:30:00,93.885,93.906,93.746,93.797,5333399987.0
2007-01-30 17:00:00,93.803,93.836,93.644,93.665,6183400001.0
2007-01-30 17:30:00,93.65,93.878,93.603,93.849,6077599997.0
2007-01-30 18:00:00,93.844,94.007,93.769,93.971,47362099898.0
2007-01-30 18:30:00,93.95,94.025,93.886,93.981,29213299940.0
2007-01-30 19:00:00,93.921,93.986,93.856,93.924,19752199925.0
2007-01-30 19:30:00,93.938,93.991,93.814,93.883,18440399941.0
2007-01-30 20:00:00,93.886,93.918,93.806,93.828,19012399957.0
2007-01-30 20:30:00,93.855,93.98,93.811,93.915,25617399915.0
2007-01-30 21:00:00,93.924,93.989,93.84,93.897,21013499978.0
2007-01-30 21:30:00,93.903,93.942,93.804,93.875,10826399955.0
2007-01-30 22:00:00,93.869,93.887,93.787,93.793,10781799978.0
2007-01-30 22:30:00,93.823,93.983,93.788,93.816,9697299988.0
2007-01-30 23:00:00,93.892,93.949,93.764,93.916,5994399997.0
2007-01-30 23:30:00,93.921,93.921,93.801,93.905,5962399993.0
2007-01-31 00:00:00,93.894,93.929,93.817,93.929,5971799978.0
2007-01-31 00:30:00,93.916,93.983,93.884,93.894,5400099986.0
2007-01-31 01:00:00,93.878,93.993,93.822,93.969,6048599983.0
2007-01-31 01:30:00,93.96,93.995,93.788,93.89,5693799984.0
2007-01-31 02:00:00,93.898,93.898,93.757,93.825,5711899987.0
2007-01-31 02:30:00,93.89,93.935,93.785,93.838,6038099991.0
2007-01-31 03:00:00,93.859,93.946,93.753,93.763,5507499988.0
2007-01-31 03:30:00,93.806,93.944,93.755,93.922,5569799985.0
2007-01-31 04:00:00,93.927,93.948,93.822,93.838,6023399990.0
2007-01-31 04:30:00,93.855,93.903,93.808,93.871,5544799974.0
2007-01-31 05:00:00,93.85,93.864,93.738,93.805,5965799992.0
2007-01-31 05:30:00,93.808,93.883,93.741,93.844,5795699980.0
2007-01-31 06:00:00,93.863,93.904,93.788,93.839,5662499991.0
2007-01-31 06:30:00,93.821,93.878,93.744,93.821,5547400006.0
2007-01-31 07:00:00,93.803,93.821,93.698,93.794,5896000000.0
2007-01-31 07:30:00,93.775,93.8,93.673,93.751,5769499997.0
2007-01-31 08:00:00,93.729,93.741,93.591,93.699,5221799981.0
2007-01-31 08:30:00,93.688,93.779,93.658,93.728,6094199994.0
2007-01-31 09:00:00,93.709,93.747,93.568,93.602,5694399995.0
2007-01-31 09:30:00,93.558,93.566,93.37,93.548,5360000011.0
2007-01-31 10:00:00,93.524,93.55,93.387,93.516,4923499987.0
2007-01-31 10:30:00,93.518,93.539,93.335,93.484,6158999996.0
2007-01-31 11:00:00,93.467,93.55,93.398,93.506,5804099984.0
2007-01-31 11:30:00,93.551,93.648,93.507,93.576,5797299986.0
2007-01-31 12:00:00,93.565,93.641,93.492,93.626,5747900000.0
2007-01-31 12:30:00,93.626,93.753,93.575,93.669,5872099965.0
2007-01-31 13:00:00,93.678,93.769,93.646,93.702,5831699993.0
2007-01-31 13:30:00,93.678,93.762,93.628,93.715,6240299974.0
2007-01-31 14:00:00,93.713,93.826,93.632,93.804,5554299987.0
2007-01-31 14:30:00,93.763,93.795,93.633,93.7,5117500004.0
2007-01-31 15:00:00,93.702,93.745,93.58,93.685,5877599976.0
2007-01-31 15:30:00,93.696,93.752,93.633,93.71,5632499977.0
2007-01-31 16:00:00,93.726,93.903,93.649,93.858,5984899995.0
2007-01-31 16:30:00,93.848,93.921,93.76,93.771,5328799973.0
2007-01-31 17:00:00,93.76,93.944,93.682,93.911,5721299978.0
2007-01-31 17:30:00,93.918,94.003,93.652,93.661,5827499988.0
2007-01-31 18:00:00,93.61,93.7,93.369,93.582,45965899879.0
2007-01-31 18:30:00,93.571,93.717,93.553,93.622,28741399951.0
2007-01-31 19:00:00,93.612,93.775,93.515,93.553,18775699936.0
2007-01-31 19:30:00,93.543,93.706,93.488,93.523,18243799962.0
2007-01-31 20:00:00,93.537,93.578,93.445,93.495,18475699935.0
2007-01-31 20:30:00,93.472,93.577,93.451,93.543,24900699940.0
2007-01-31 21:00:00,93.54,93.749,93.439,93.685,21621299959.0
2007-01-31 21:30:00,93.683,93.697,93.56,93.56,10854200007.0
2007-01-31 22:00:00,93.563,93.661,93.534,93.609,10856699982.0
2007-01-31 22:30:00,93.605,93.741,93.587,93.631,9770799987.0
2007-01-31 23:00:00,93.684,93.74,93.588,93.697,6300999987.0
2007-01-31 23:30:00,93.716,93.74,93.641,93.703,5727399991.0
2007-02-01 00:00:00,93.742,93.814,93.714,93.758,6312799978.0
2007-02-01 00:30:00,93.777,93.847,93.742,93.818,6234299995.0
2007-02-01 01:00:00,93.822,93.855,93.713,93.731,6430799977.0
2007-02-01 01:30:00,93.724,93.778,93.607,93.625,5834499993.0
2007-02-01 02:00:00,93.637,93.672,93.515,93.655,5595199995.0
2007-02-01 02:30:00,93.659,93.704,93.604,93.626,5663699997.0
2007-02-01 03:00:00,93.622,93.649,93.549,93.554,5995299993.0
2007-02-01 03:30:00,93.58,93.58,93.46,93.538,5857199983.0
2007-02-01 04:00:00,93.518,93.55,93.354,93.363,5275499994.0
2007-02-01 04:30:00,93.367,93.46,93.311,93.45,6131199981.0
2007-02-01 05:00:00,93.455,93.5,93.348,93.496,5470199993.0
2007-02-01 05:30:00,93.481,93.604,93.426,93.567,6049099999.0
2007-02-01 06:00:00,93.582,93.646,93.522,93.577,5685299988.0
2007-02-01 06:30:00,93.595,93.609,93.505,93.543,6023099988.0
2007-02-01 07:00:00,93.566,93.603,93.502,93.502,5752600005.0
2007-02-01 07:30:00,93.502,93.538,93.42,93.474,6094599995.0
2007-02-01 08:00:00,93.48,93.495,93.206,93.265,5669499988.0
2007-02-01 08:30:00,93.25,93.389,93.225,93.345,5711599997.0
2007-02-01 09:00:00,93.345,93.501,93.262,93.484,5397099978.0
2007-02-01 09:30:00,93.499,93.556,93.439,93.466,5849699993.0
2007-02-01 10:00:00,93.465,93.547,93.423,93.517,6243999971.0
2007-02-01 10:30:00,93.543,93.574,93.467,93.55,6074499990.0
2007-02-01 11:00:00,93.556,93.575,93.424,93.501,5552599991.0
2007-02-01 11:30:00,93.501,93.546,93.44,93.517,6273299992.0
2007-02-01 12:00:00,93.504,93.553,93.438,93.454,5495599987.0
2007-02-01 12:30:00,93.45,93.485,93.316,93.405,5968899983.0
2007-02-01 13:00:00,93.392,93.455,93.348,93.417,6094599981.0
2007-02-01 13:30:00,93.416,93.465,93.344,93.453,6347599998.0
2007-02-01 14:00:00,93.44,93.53,93.374,93.436,5934899986.0
2007-02-01 14:30:00,93.455,93.48,93.305,93.41,5217699990.0
2007-02-01 15:00:00,93.393,93.475,93.342,93.446,6176699977.0
2007-02-01 15:30:00,93.375,93.46,93.169,93.216,5585999977.0
2007-02-01 16:00:00,93.227,93.318,93.137,93.29,5670699991.0
2007-02-01 16:30:00,93.286,93.302,93.175,93.209,6071799983.0
2007-02-01 17:00:00,93.198,93.371,93.172,93.323,5850699986.0
2007-02-01 17:30:00,93.334,93.416,93.262,93.355,5841899993.0
2007-02-01 18:00:00,93.339,93.461,93.276,93.457,44410499841.0
2007-02-01 18:30:00,93.458,93.458,93.319,93.43,29117299886.0
2007-02-01 19:00:00,93.422,93.493,93.357,93.475,18990100002.0
2007-02-01 19:30:00,93.454,93.48,93.326,93.351,17542699983.0
2007-02-01 20:00:00,93.344,93.421,93.282,93.382,18959399991.0
2007-02-01 20:30:00,93.413,93.467,93.355,93.396,25361799961.0
2007-02-01 21:00:00,93.402,93.487,93.358,93.42,21042599933.0
2007-02-01 21:30:00,93.377,93.427,93.292,93.292,10760099998.0
2007-02-01 22:00:00,93.336,93.426,93.289,93.362,10432999963.0
2007-02-01 22:30:00,93.361,93.444,93.241,93.272,9807599972.0
2007-02-01 23:00:00,93.355,93.462,93.274,93.423,6154699956.0
2007-02-01 23:30:00,93.401,93.489,93.34,93.475,5425199989.0
2007-02-02 00:00:00,93.472,93.489,93.362,93.45,5762599990.0
2007-02-02 00:30:00,93.449,93.541,93.384,93.495,5773499991.0
2007-02-02 01:00:00,93.481,93.502,93.361,93.414,5941799982.0
2007-02-02 01:30:00,93.424,93.496,93.386,93.43,5988499972.0
2007-02-02 02:00:00,93.481,93.481,93.323,93.456,5630000006.0
2007-02-02 02:30:00,93.397,93.43,93.226,93.284,5847799996.0
2007-02-02 03:00:00,93.281,93.304,93.185,93.284,5880800008.0
2007-02-02 03:30:00,93.269,93.315,93.174,93.179,5281299998.0
2007-02-02 04:00:00,93.21,93.259,93.152,93.185,5588799971.0
2007-02-02 04:30:00,93.197,93.277,93.175,93.237,6236299991.0
2007-02-02 05:00:00,93.262,93.291,93.194,93.275,5561399983.0
2007-02-02 05:30:00,93.276,93.328,93.225,93.272,5210399993.0
2007-02-02 06:00:00,93.268,93.282,93.192,93.232,6052899993.0
2007-02-02 06:30:00,93.262,93.312,93.187,93.265,5727699999.0
2007-02-02 07:00:00,93.294,93.299,93.168,93.244,6238299981.0
2007-02-02 07:30:00,93.284,93.297,93.2,93.241,6120699967.0
2007-02-02 08:00:00,93.246,93.256,93.139,93.216,5634099993.0
2007-02-02 08:30:00,93.197,93.28,93.161,93.277,5885299993.0
2007-02-02 09:00:00,93.261,93.299,93.144,93.175,5687799988.0
2007-02-02 09:30:00,93.181,93.253,93.122,93.202,5235599987.0
2007-02-02 10:00:00,93.161,93.357,93.147,93.316,5973599980.0
2007-02-02 10:30:00,93.329,93.425,93.242,93.29,6084099975.0
2007-02-02 11:00:00,93.28,93.324,93.218,93.29,5893199978.0
2007-02-02 11:30:00,93.287,93.388,93.205,93.345,6506199990.0
2007-02-02 12:00:00,93.363,93.428,93.265,93.404,5752699990.0
2007-02-02 12:30:00,93.397,93.451,93.322,93.433,5448099999.0
2007-02-02 13:00:00,93.44,93.484,93.354,93.421,5943999998.0
2007-02-02 13:30:00,93.388,93.548,93.367,93.525,6146900005.0
2007-02-02 14:00:00,93.503,93.629,93.49,93.575,5157700003.0
2007-02-02 14:30:00,93.562,93.735,93.532,93.56,5939399990.0
2007-02-02 15:00:00,93.559,93.701,93.501,93.586,5761199986.0
2007-02-02 15:30:00,93.614,93.655,93.444,93.625,5805899986.0
2007-02-02 16:00:00,93.637,93.766,93.515,93.655,6303999995.0
2007-02-02 16:30:00,93.67,93.748,93.551,93.606,5968699977.0
2007-02-02 17:00:00,93.632,93.702,93.538,93.661,6223299992.0
2007-02-02 17:30:00,93.642,93.847,93.582,93.81,6011699978.0
2007-02-02 18:00:00,93.787,93.878,93.7,93.808,45539599831.0
2007-02-02 18:30:00,93.798,93.828,93.523,93.7,29090799927.0
2007-02-02 19:00:00,93.702,93.753,93.615,93.7,18938699987.0
2007-02-02 19:30:00,93.675,93.819,93.533,93.776,18760099918.0
2007-02-02 20:00:00,93.754,93.829,93.54,93.76,18742999939.0
2007-02-02 20:30:00,93.755,93.797,93.527,93.701,25825799963.0
2007-02-02 21:00:00,93.64,93.783,93.514,93.712,21402799949.0
2007-02-02 21:30:00,93.73,93.801,93.522,93.757,11222799969.0
2007-02-02 22:00:00,93.723,93.798,93.525,93.77,11126999972.0
2007-02-02 22:30:00,93.533,93.81,93.527,93.698,10269799984.0
2007-02-02 23:00:00,93.731,93.841,93.678,93.803,5575599990.0
2007-02-02 23:30:00,93.786,93.86,93.567,93.771,5813599979.0
2007-02-05 00:00:00,93.735,93.755,93.569,93.656,5784999995.0
2007-02-05 00:30:00,93.665,93.749,93.629,93.746,5658799988.0
2007-02-05 01:00:00,93.758,93.765,93.652,93.665,5581899964.0
2007-02-05 01:30:00,93.658,93.705,93.578,93.639,5965699997.0
2007-02-05 02:00:00,93.658,93.799,93.618,93.75,6033600007.0
2007-02-05 02:30:00,93.741,93.762,93.465,93.476,5960099986.0
2007-02-05 03:00:00,93.472,93.482,93.303,93.403,5641299981.0
2007-02-05 03:30:00,93.412,93.475,93.377,93.434,5827399992.0
2007-02-05 04:00:00,93.442,93.509,93.379,93.464,5403199999.0
2007-02-05 04:30:00,93.439,93.523,93.359,93.369,5535699979.0
2007-02-05 05:00:00,93.403,93.404,93.316,93.361,6020199984.0
2007-02-05 05:30:00,93.369,93.465,93.352,93.402,5691400002.0
2007-02-05 06:00:00,93.393,93.445,93.346,93.372,5714399982.0
2007-02-05 06:30:00,93.396,93.428,93.345,93.356,5419499998.0
2007-02-05 07:00:00,93.373,93.428,93.303,93.358,5869600005.0
2007-02-05 07:30:00,93.361,93.378,93.299,93.371,5885099975.0
2007-02-05 08:00:00,93.36,93.375,93.291,93.357,6038300005.0
2007-02-05 08:30:00,93.365,93.507,93.326,93.46,5181399980.0
2007-02-05 09:00:00,93.468,93.533,93.318,93.364,5568299997.0
2007-02-05 09:30:00,93.37,93.411,93.301,93.362,5958099986.0
2007-02-05 10:00:00,93.348,93.445,93.348,93.387,5905099994.0
2007-02-05 10:30:00,93.383,93.519,93.352,93.48,6167799978.0
2007-02-05 11:00:00,93.486,93.534,93.383,93.441,5643799987.0
2007-02-05 11:30:00,93.442,93.534,93.404,93.48,6157199975.0
2007-02-05 12:00:00,93.482,93.547,93.388,93.493,5865599999.0
2007-02-05 12:30:00,93.458,93.535,93.431,93.468,5542599988.0
2007-02-05 13:00:00,93.494,93.506,93.32,93.449,5666400004.0
2007-02-05 13:30:00,93.428,93.505,93.384,93.453,5858099974.0
2007-02-05 14:00:00,93.502,93.502,93.356,93.398,5909799986.0
2007-02-05 14:30:00,93.421,93.45,93.318,93.36,5391499969.0
2007-02-05 15:00:00,93.377,93.442,93.32,93.379,6021299994.0
2007-02-05 15:30:00,93.337,93.419,93.282,93.395,5807499983.0
2007-02-05 16:00:00,93.39,93.421,93.225,93.298,5869099981.0
2007-02-05 16:30:00,93.326,93.412,93.287,93.323,5727699981.0
2007-02-05 17:00:00,93.341,93.4,93.274,93.357,5090099993.0
2007-02-05 17:30:00,93.355,93.43,93.303,93.31,5750899989.0
2007-02-05 18:00:00,93.285,93.44,93.261,93.338,46107099933.0
2007-02-05 18:30:00,93.342,93.494,93.279,93.45,28736399936.0
2007-02-05 19:00:00,93.421,93.457,93.334,93.407,19384899989.0
2007-02-05 19:30:00,93.418,93.43,93.326,93.37,17160699974.0
2007-02-05 20:00:00,93.388,93.428,93.315,93.392,19107299978.0
2007-02-05 20:30:00,93.376,93.425,93.295,93.362,24847899950.0
2007-02-05 21:00:00,93.39,93.424,93.307,93.365,21162199992.0
2007-02-05 21:30:00,93.378,93.428,93.297,93.36,11127599949.0
2007-02-05 22:00:00,93.338,93.421,93.274,93.359,10907800000.0
2007-02-05 22:30:00,93.399,93.422,93.24,93.355,9547999974.0
2007-02-05 23:00:00,93.372,93.398,93.257,93.267,5902700002.0
2007-02-05 23:30:00,93.301,93.375,93.248,93.26,5844699969.0
2007-02-06 00:00:00,93.282,93.327,93.199,93.32,6058299953.0
2007-02-06 00:30:00,93.306,93.362,93.253,93.281,5891299972.0
2007-02-06 01:00:00,93.284,93.319,93.149,93.186,6211999971.0
2007-02-06 01:30:00,93.232,93.275,93.112,93.246,6134599990.0
2007-02-06 02:00:00,93.257,93.257,93.086,93.104,6221299989.0
2007-02-06 02:30:00,93.086,93.174,93.039,93.12,5950499989.0
2007-02-06 03:00:00,93.127,93.186,93.067,93.114,6120399987.0
2007-02-06 03:30:00,93.142,93.156,93.032,93.137,5976599966.0
2007-02-06 04:00:00,93.129,93.172,93.061,93.133,5469099992.0
2007-02-06 04:30:00,93.116,93.169,93.077,93.113,6098099975.0
2007-02-06 05:00:00,93.138,93.169,93.06,93.086,6156699986.0
2007-02-06 05:30:00,93.121,93.163,93.063,93.12,5913199972.0
2007-02-06 06:00:00,93.119,93.207,93.078,93.147,5780599984.0
2007-02-06 06:30:00,93.146,93.227,93.11,93.168,5552999981.0
2007-02-06 07:00:00,93.156,93.216,93.107,93.185,5349300007.0
2007-02-06 07:30:00,93.163,93.199,93.081,93.143,5425799997.0
2007-02-06 08:00:00,93.138,93.211,93.093,93.178,5747199975.0
2007-02-06 08:30:00,93.184,93.24,93.107,93.138,5998099999.0
2007-02-06 09:00:00,93.158,93.333,93.133,93.217,5628499996.0
2007-02-06 09:30:00,93.242,93.359,93.203,93.307,5650399979.0
2007-02-06 10:00:00,93.299,93.409,93.225,93.301,6174799990.0
2007-02-06 10:30:00,93.31,93.428,93.287,93.387,6142500008.0
2007-02-06 11:00:00,93.368,93.412,93.285,93.349,5675799981.0
2007-02-06 11:30:00,93.346,93.453,93.291,93.445,6307300000.0
2007-02-06 12:00:00,93.419,93.439,93.27,93.314,5862399989.0
2007-02-06 12:30:00,93.337,93.337,93.117,93.15,6121699990.0
2007-02-06 13:00:00,93.145,93.176,93.07,93.124,6194099993.0
2007-02-06 13:30:00,93.086,93.149,93.036,93.116,5976299973.0
2007-02-06 14:00:00,93.112,93.224,93.085,93.175,5542300010.0
2007-02-06 14:30:00,93.172,93.202,93.107,93.166,5369999996.0
2007-02-06 15:00:00,93.202,93.475,93.145,93.465,5739299979.0
2007-02-06 15:30:00,93.462,93.535,93.381,93.433,5944299971.0
2007-02-06 16:00:00,93.442,93.478,93.365,93.455,5605299992.0
2007-02-06 16:30:00,93.474,93.501,93.373,93.434,5941599984.0
2007-02-06 17:00:00,93.446,93.467,93.331,93.381,5592399988.0
2007-02-06 17:30:00,93.375,93.566,93.291,93.527,5919199988.0
2007-02-06 18:00:00,93.488,93.611,93.41,93.501,43957299918.0
2007-02-06 18:30:00,93.491,93.556,93.39,93.447,28949399937.0
2007-02-06 19:00:00,93.46,93.476,93.345,93.399,19219999951.0
2007-02-06 19:30:00,93.408,93.468,93.349,93.402,17952299946.0
2007-02-06 20:00:00,93.403,93.429,93.262,93.309,19445099948.0
2007-02-06 20:30:00,93.336,93.371,93.234,93.312,25298799941.0
2007-02-06 21:00:00,93.298,93.406,93.272,93.357,21203199975.0
2007-02-06 21:30:00,93.353,93.411,93.282,93.343,11118699977.0
2007-02-06 22:00:00,93.373,93.395,93.297,93.354,10549499989.0
2007-02-06 22:30:00,93.359,93.399,93.261,93.285,9725999979.0
2007-02-06 23:00:00,93.352,93.39,93.259,93.376,5887599986.0
2007-02-06 23:30:00,93.335,93.432,93.28,93.34,5511799980.0
2007-02-07 00:00:00,93.353,93.404,93.268,93.278,6116399975.0
2007-02-07 00:30:00,93.241,93.332,93.206,93.287,5543899991.0
2007-02-07 01:00:00,93.277,93.4,93.221,93.304,6407499980.0
2007-02-07 01:30:00,93.284,93.336,93.218,93.299,5724799992.0
2007-02-07 02:00:00,93.28,93.348,93.255,93.308,6177499986.0
2007-02-07 02:30:00,93.34,93.357,93.219,93.283,5789499997.0
2007-02-07 03:00:00,93.265,93.293,93.193,93.193,5969099982.0
2007-02-07 03:30:00,93.258,93.293,93.168,93.271,6016999989.0
2007-02-07 04:00:00,93.251,93.346,93.231,93.292,6194399989.0
2007-02-07 04:30:00,93.32,93.335,93.23,93.307,6126599985.0
2007-02-07 05:00:00,93.291,93.34,93.237,93.258,6010299997.0
2007-02-07 05:30:00,93.258,93.438,93.258,93.38,5639799984.0
2007-02-07 06:00:00,93.389,93.42,93.273,93.335,6144599993.0
2007-02-07 06:30:00,93.345,93.36,93.251,93.317,6318299995.0
2007-02-07 07:00:00,93.318,93.421,93.248,93.395,5718499993.0
2007-02-07 07:30:00,93.361,93.596,93.349,93.535,5900299980.0
2007-02-07 08:00:00,93.549,93.642,93.507,93.556,5699299981.0
2007-02-07 08:30:00,93.54,93.662,93.507,93.538,5697000004.0
2007-02-07 09:00:00,93.546,93.639,93.509,93.608,5523099997.0
2007-02-07 09:30:00,93.625,93.729,93.558,93.685,5618699996.0
2007-02-07 10:00:00,93.682,93.697,93.516,93.644,5528099975.0
2007-02-07 10:30:00,93.655,93.801,93.628,93.78,6680999974.0
2007-02-07 11:00:00,93.774,93.793,93.688,93.738,5921199973.0
2007-02-07 11:30:00,93.744,93.832,93.674,93.744,6046599970.0
2007-02-07 12:00:00,93.717,93.86,93.708,93.785,6118699995.0
2007-02-07 12:30:00,93.783,93.822,93.732,93.811,5702399964.0
2007-02-07 13:00:00,93.803,93.869,93.719,93.826,5748099966.0
2007-02-07 13:30:00,93.77,93.862,93.735,93.78,5780899981.0
2007-02-07 14:00:00,93.82,93.918,93.774,93.853,5452899990.0
2007-02-07 14:30:00,93.866,93.877,93.729,93.757,5354199990.0
2007-02-07 15:00:00,93.773,93.89,93.743,93.846,5974499990.0
2007-02-07 15:30:00,93.825,93.925,93.813,93.821,5371399992.0
2007-02-07 16:00:00,93.831,93.832,93.722,93.778,5748399990.0
2007-02-07 16:30:00,93.753,93.835,93.706,93.817,6164299998.0
2007-02-07 17:00:00,93.81,93.972,93.81,93.926,6029799995.0
2007-02-07 17:30:00,93.918,93.967,93.844,93.868,5628499995.0
2007-02-07 18:00:00,93.832,93.96,93.809,93.907,43839099919.0
2007-02-07 18:30:00,93.885,93.92,93.803,93.905,29742099939.0
2007-02-07 19:00:00,93.898,93.962,93.852,93.926,18277899973.0
2007-02-07 19:30:00,93.934,94.004,93.879,93.973,17734499950.0
2007-02-07 20:00:00,93.988,94.004,93.852,93.913,18274299962.0
2007-02-07 20:30:00,93.91,93.948,93.837,93.908,25129499949.0
2007-02-07 21:00:00,93.925,93.977,93.845,93.9,21023699919.0
2007-02-07 21:30:00,93.893,93.934,93.783,93.863,10270599974.0
2007-02-07 22:00:00,93.88,93.891,93.788,93.819,10539199991.0
2007-02-07 22:30:00,93.803,93.93,93.751,93.792,9375699953.0
2007-02-07 23:00:00,93.864,93.952,93.82,93.913,5611799984.0
2007-02-07 23:30:00,93.868,93.961,93.814,93.913,5461599977.0
2007-02-08 00:00:00,93.945,93.959,93.81,93.904,6129500000.0
2007-02-08 00:30:00,93.906,94.017,93.888,93.936,5455799987.0
2007-02-08 01:00:00,93.946,94.032,93.906,94.006,5591899984.0
2007-02-08 01:30:00,93.973,94.033,93.886,93.947,5796499995.0
2007-02-08 02:00:00,93.963,94.034,93.937,93.985,5848899985.0
2007-02-08 02:30:00,93.851,94.142,93.756,94.118,5891299977.0
2007-02-08 03:00:00,94.11,94.133,94.01,94.118,5382399995.0
2007-02-08 03:30:00,94.135,94.265,94.106,94.251,5930899992.0
2007-02-08 04:00:00,94.249,94.321,94.142,94.298,5715700002.0
2007-02-08 04:30:00,94.284,94.357,94.254,94.303,5685699999.0
2007-02-08 05:00:00,94.352,94.37,94.254,94.367,5896799992.0
2007-02-08 05:30:00,94.342,94.379,94.25,94.367,5725399979.0
2007-02-08 06:00:00,94.364,94.383,94.271,94.332,5862599995.0
2007-02-08 06:30:00,94.344,94.398,94.289,94.344,5932099986.0
2007-02-08 07:00:00,94.37,94.39,94.248,94.248,5686599984.0
2007-02-08 07:30:00,94.312,94.364,94.233,94.357,5597100000.0
2007-02-08 08:00:00,94.349,94.367,94.261,94.341,5443899986.0
2007-02-08 08:30:00,94.323,94.578,94.272,94.533,5768499996.0
2007-02-08 09:00:00,94.505,94.583,94.445,94.505,5892999993.0
2007-02-08 09:30:00,94.503,94.55,94.365,94.476,5797599988.0
2007-02-08 10:00:00,94.476,94.545,94.378,94.486,5647399983.0
2007-02-08 10:30:00,94.494,94.507,94.379,94.441,6331599987.0
2007-02-08 11:00:00,94.433,94.473,94.317,94.357,5640399980.0
2007-02-08 11:30:00,94.373,94.397,94.284,94.344,6154899982.0
2007-02-08 12:00:00,94.387,94.405,94.281,94.363,5692599992.0
2007-02-08 12:30:00,94.343,94.389,94.229,94.368,5593999992.0
2007-02-08 13:00:00,94.336,94.44,94.323,94.421,5475000003.0
2007-02-08 13:30:00,94.367,94.485,94.328,94.466,6561499975.0
2007-02-08 14:00:00,94.45,94.485,94.39,94.458,4830499982.0
2007-02-08 14:30:00,94.456,94.57,94.38,94.518,5774199995.0
2007-02-08 15:00:00,94.531,94.67,94.451,94.597,6181099982.0
2007-02-08 15:30:00,94.581,94.663,94.5,94.5,5353300003.0
2007-02-08 16:00:00,94.531,94.642,94.514,94.554,5460599979.0
2007-02-08 16:30:00,94.554,94.702,94.547,94.601,6277799976.0
2007-02-08 17:00:00,94.62,94.682,94.533,94.674,5731699992.0
2007-02-08 17:30:00,94.66,94.689,94.543,94.543,5920799981.0
2007-02-08 18:00:00,94.5,94.642,94.487,94.575,46126999916.0
2007-02-08 18:30:00,94.597,94.665,94.503,94.633,29082999935.0
2007-02-08 19:00:00,94.633,94.667,94.546,94.633,17790899947.0
2007-02-08 19:30:00,94.632,94.655,94.547,94.593,17817699972.0
2007-02-08 20:00:00,94.624,94.661,94.542,94.616,18871599924.0
2007-02-08 20:30:00,94.636,94.654,94.543,94.594,25670399912.0
2007-02-08 21:00:00,94.6,94.616,94.483,94.542,20753899941.0
2007-02-08 21:30:00,94.536,94.623,94.477,94.555,11200999983.0
2007-02-08 22:00:00,94.565,94.623,94.493,94.568,11167299969.0
2007-02-08 22:30:00,94.585,94.632,94.453,94.453,9496599948.0
2007-02-08 23:00:00,94.582,94.608,94.502,94.531,5789899985.0
2007-02-08 23:30:00,94.525,94.601,94.469,94.516,6359099994.0
2007-02-09 00:00:00,94.541,94.586,94.471,94.531,6103499983.0
2007-02-09 00:30:00,94.567,94.627,94.447,94.62,5864999980.0
2007-02-09 01:00:00,94.627,94.7,94.582,94.626,5663499998.0
2007-02-09 01:30:00,94.655,94.703,94.57,94.606,5910999993.0
2007-02-09 02:00:00,94.642,94.728,94.565,94.665,6325899980.0
2007-02-09 02:30:00,94.687,94.719,94.599,94.68,5779899989.0
2007-02-09 03:00:00,94.678,94.71,94.577,94.652,5866799985.0
2007-02-09 03:30:00,94.669,94.777,94.649,94.75,5988699964.0
2007-02-09 04:00:00,94.752,94.762,94.642,94.68,5654500000.0
2007-02-09 04:30:00,94.717,94.753,94.633,94.665,6006799990.0
2007-02-09 05:00:00,94.677,94.694,94.528,94.584,5925599983.0
2007-02-09 05:30:00,94.617,94.633,94.515,94.589,4503599994.0
2007-02-09 06:00:00,94.603,94.674,94.567,94.593,5483399977.0
2007-02-09 06:30:00,94.629,94.709,94.596,94.701,5619699998.0
2007-02-09 07:00:00,94.698,94.714,94.632,94.684,5579499999.0
2007-02-09 07:30:00,94.681,94.716,94.608,94.653,5700299984.0
2007-02-09 08:00:00,94.66,94.696,94.62,94.671,5467099980.0
2007-02-09 08:30:00,94.642,94.742,94.64,94.721,5928799975.0
2007-02-09 09:00:00,94.707,94.781,94.686,94.691,5339499982.0
2007-02-09 09:30:00,94.697,94.697,94.341,94.434,5345099987.0
2007-02-09 10:00:00,94.42,94.578,94.373,94.533,5270599994.0
2007-02-09 10:30:00,94.545,94.665,94.457,94.609,5752999992.0
2007-02-09 11:00:00,94.603,94.717,94.525,94.59,5988699999.0
2007-02-09 11:30:00,94.568,94.668,94.508,94.638,6608899984.0
2007-02-09 12:00:00,94.649,94.666,94.483,94.585,5753199992.0
2007-02-09 12:30:00,94.593,94.618,94.51,94.601,5741799982.0
2007-02-09 13:00:00,94.565,94.591,94.283,94.423,6353699979.0
2007-02-09 13:30:00,94.372,94.498,94.349,94.453,6146299994.0
2007-02-09 14:00:00,94.476,94.492,94.281,94.294,5840599967.0
2007-02-09 14:30:00,94.329,94.423,94.162,94.248,5434099996.0
2007-02-09 15:00:00,94.247,94.32,94.171,94.258,5913199960.0
2007-02-09 15:30:00,94.229,94.323,94.211,94.229,5587599988.0
2007-02-09 16:00:00,94.254,94.437,94.253,94.395,5876099992.0
2007-02-09 16:30:00,94.41,94.417,94.26,94.379,5642299985.0
2007-02-09 17:00:00,94.412,94.42,94.283,94.308,5726099986.0
2007-02-09 17:30:00,94.321,94.43,94.283,94.43,5915499988.0
2007-02-09 18:00:00,94.384,94.467,94.334,94.389,46256199916.0
2007-02-09 18:30:00,94.364,94.435,94.317,94.384,29459699941.0
2007-02-09 19:00:00,94.371,94.469,94.33,94.448,18765299975.0
2007-02-09 19:30:00,94.443,94.493,94.39,94.467,19292899975.0
2007-02-09 20:00:00,94.49,94.517,94.394,94.464,18670499991.0
2007-02-09 20:30:00,94.468,94.524,94.391,94.45,25294399894.0
2007-02-09 21:00:00,94.459,94.503,94.37,94.404,21446799943.0
2007-02-09 21:30:00,94.406,94.443,94.323,94.409,11138299978.0
2007-02-09 22:00:00,94.44,94.472,94.333,94.385,10650999974.0
2007-02-09 22:30:00,94.375,94.527,94.337,94.415,9630499962.0
2007-02-09 23:00:00,94.491,94.558,94.429,94.469,5974299980.0
2007-02-09 23:30:00,94.456,94.536,94.395,94.413,6682799983.0
2007-02-12 00:00:00,94.484,94.781,94.424,94.763,5842299981.0
2007-02-12 00:30:00,94.745,94.835,94.684,94.783,6031799989.0
2007-02-12 01:00:00,94.784,94.83,94.677,94.796,6019700001.0
2007-02-12 01:30:00,94.769,94.802,94.657,94.692,5966999984.0
2007-02-12 02:00:00,94.703,94.806,94.663,94.727,6366699973.0
2007-02-12 02:30:00,94.681,94.695,94.287,94.349,5991399999.0
2007-02-12 03:00:00,94.339,94.424,94.299,94.329,6203999993.0
2007-02-12 03:30:00,94.331,94.422,94.291,94.342,6060899999.0
2007-02-12 04:00:00,94.343,94.41,94.307,94.362,5799999994.0
2007-02-12 04:30:00,94.347,94.445,94.346,94.384,6172699983.0
2007-02-12 05:00:00,94.402,94.449,94.35,94.421,6232200000.0
2007-02-12 05:30:00,94.402,94.456,94.325,94.37,5920200003.0
2007-02-12 06:00:00,94.368,94.42,94.3,94.323,6251199989.0
2007-02-12 06:30:00,94.326,94.418,94.288,94.366,6128199999.0
2007-02-12 07:00:00,94.323,94.394,94.294,94.314,5966999965.0
2007-02-12 07:30:00,94.32,94.388,94.296,94.368,5661499990.0
2007-02-12 08:00:00,94.365,94.439,94.311,94.338,5859199982.0
2007-02-12 08:30:00,94.354,94.523,94.319,94.459,5841999985.0
2007-02-12 09:00:00,94.465,94.538,94.311,94.388,5934399983.0
2007-02-12 09:30:00,94.391,94.461,94.318,94.327,5981799975.0
2007-02-12 10:00:00,94.368,94.414,94.134,94.188,5959099985.0
2007-02-12 10:30:00,94.19,94.33,94.124,94.268,5685999998.0
2007-02-12 11:00:00,94.281,94.322,94.152,94.217,6475799986.0
2007-02-12 11:30:00,94.221,94.29,94.147,94.252,6781999983.0
2007-02-12 12:00:00,94.232,94.291,94.126,94.224,6072599988.0
2007-02-12 12:30:00,94.237,94.256,94.099,94.155,6167500001.0
2007-02-12 13:00:00,94.192,94.3,94.159,94.243,5940999998.0
2007-02-12 13:30:00,94.229,94.359,94.204,94.292,6109699984.0
2007-02-12 14:00:00,94.288,94.302,94.2,94.271,5455100001.0
2007-02-12 14:30:00,94.27,94.302,94.181,94.249,5797099983.0
2007-02-12 15:00:00,94.255,94.32,94.235,94.269,6225100012.0
2007-02-12 15:30:00,94.266,94.291,93.98,93.994,5961900007.0
2007-02-12 16:00:00,93.998,94.039,93.943,94.0,5428799991.0
2007-02-12 16:30:00,93.997,94.081,93.898,94.081,5716199988.0
2007-02-12 17:00:00,94.072,94.094,93.955,94.048,5354199993.0
2007-02-12 17:30:00,94.058,94.108,93.98,94.035,6213899990.0
2007-02-12 18:00:00,93.98,94.11,93.951,94.042,44776899878.0
2007-02-12 18:30:00,94.024,94.097,93.944,94.057,28840599905.0
2007-02-12 19:00:00,94.055,94.124,93.946,94.073,18417299961.0
2007-02-12 19:30:00,94.041,94.088,93.969,94.004,18432799927.0
2007-02-12 20:00:00,94.016,94.075,93.971,94.05,19588299938.0
2007-02-12 20:30:00,94.034,94.062,93.943,93.995,24669199910.0
2007-02-12 21:00:00,93.968,94.025,93.873,93.963,20699399984.0
2007-02-12 21:30:00,93.966,94.076,93.873,94.018,11104799998.0
2007-02-12 22:00:00,93.981,94.037,93.913,93.942,10445299966.0
2007-02-12 22:30:00,93.946,94.086,93.907,94.037,9716199955.0
2007-02-12 23:00:00,94.067,94.092,93.979,94.005,6031799977.0
2007-02-12 23:30:00,94.032,94.075,93.935,94.051,5696799989.0
2007-02-13 00:00:00,94.035,94.084,93.994,94.06,5822999993.0
2007-02-13 00:30:00,94.048,94.078,93.931,93.969,5225399977.0
2007-02-13 01:00:00,94.01,94.058,93.942,94.038,5574799991.0
2007-02-13 01:30:00,94.034,94.049,93.879,93.955,5835099997.0
2007-02-13 02:00:00,93.959,93.977,93.77,93.838,6007899992.0
2007-02-13 02:30:00,93.849,93.917,93.768,93.831,5800199996.0
2007-02-13 03:00:00,93.814,93.897,93.778,93.821,5701399989.0
2007-02-13 03:30:00,93.817,93.862,93.702,93.724,5692899994.0
2007-02-13 04:00:00,93.742,93.784,93.652,93.723,6011099983.0
2007-02-13 04:30:00,93.735,93.822,93.69,93.748,5740799971.0
2007-02-13 05:00:00,93.725,93.794,93.707,93.761,5634399992.0
2007-02-13 05:30:00,93.752,93.793,93.666,93.696,5496099989.0
2007-02-13 06:00:00,93.746,93.849,93.677,93.767,5920999979.0
2007-02-13 06:30:00,93.752,93.844,93.718,93.815,5562299975.0
2007-02-13 07:00:00,93.835,93.939,93.765,93.887,5095899971.0
2007-02-13 07:30:00,93.877,93.933,93.836,93.894,5609100000.0
2007-02-13 08:00:00,93.896,93.978,93.848,93.941,5668700004.0
2007-02-13 08:30:00,93.937,93.968,93.823,93.895,5325399997.0
2007-02-13 09:00:00,93.868,94.007,93.809,93.948,5454899991.0
2007-02-13 09:30:00,93.999,94.02,93.879,94.002,5621899985.0
2007-02-13 10:00:00,94.015,94.081,93.974,93.997,5101899983.0
2007-02-13 10:30:00,93.98,94.013,93.847,93.977,6453499994.0
2007-02-13 11:00:00,93.979,93.983,93.87,93.971,5297499977.0
2007-02-13 11:30:00,93.965,93.999,93.821,93.886,5923099992.0
2007-02-13 12:00:00,93.864,93.952,93.819,93.918,6092399997.0
2007-02-13 12:30:00,93.901,94.02,93.871,93.929,5802600007.0
2007-02-13 13:00:00,93.908,94.021,93.873,93.98,5868999991.0
2007-02-13 13:30:00,93.989,94.031,93.88,93.97,6379099989.0
2007-02-13 14:00:00,93.984,94.034,93.839,93.853,5499400004.0
2007-02-13 14:30:00,93.905,93.914,93.755,93.803,5618799994.0
2007-02-13 15:00:00,93.806,93.952,93.748,93.894,6193199990.0
2007-02-13 15:30:00,93.886,94.097,93.834,94.085,5885699996.0
2007-02-13 16:00:00,94.07,94.132,93.986,94.082,5808999971.0
2007-02-13 16:30:00,94.104,94.159,94.032,94.137,5920799990.0
2007-02-13 17:00:00,94.137,94.23,94.065,94.201,5317699979.0
2007-02-13 17:30:00,94.2,94.223,94.012,94.07,5918999993.0
2007-02-13 18:00:00,94.051,94.35,93.995,94.175,45038599917.0
2007-02-13 18:30:00,94.15,94.252,94.114,94.227,29182299951.0
2007-02-13 19:00:00,94.225,94.361,94.168,94.345,18614499993.0
2007-02-13 19:30:00,94.325,94.372,94.243,94.347,17875599938.0
2007-02-13 20:00:00,94.334,94.373,94.246,94.266,19168199979.0
2007-02-13 20:30:00,94.308,94.363,94.222,94.287,25496699985.0
2007-02-13 21:00:00,94.297,94.464,94.263,94.438,21894799930.0
2007-02-13 21:30:00,94.424,94.509,94.36,94.439,10707899985.0
2007-02-13 22:00:00,94.434,94.436,94.322,94.365,10646099972.0
2007-02-13 22:30:00,94.376,94.448,94.326,94.36,9324400004.0
2007-02-13 23:00:00,94.431,94.444,94.32,94.4,6203000004.0
2007-02-13 23:30:00,94.384,94.442,94.259,94.433,5509199992.0
2007-02-14 00:00:00,94.429,94.45,94.325,94.349,6213999984.0
2007-02-14 00:30:00,94.354,94.423,94.285,94.392,5657599989.0
2007-02-14 01:00:00,94.402,94.498,94.353,94.434,5606700004.0
2007-02-14 01:30:00,94.433,94.461,94.333,94.417,5997999989.0
2007-02-14 02:00:00,94.417,94.521,94.373,94.435,5645899998.0
2007-02-14 02:30:00,94.447,94.49,94.373,94.416,5752899982.0
2007-02-14 03:00:00,94.427,94.427,94.288,94.322,6018399971.0
2007-02-14 03:30:00,94.305,94.382,94.264,94.325,5769999996.0
2007-02-14 04:00:00,94.335,94.437,94.289,94.415,5534200005.0
2007-02-14 04:30:00,94.402,94.439,94.318,94.421,5804099987.0
2007-02-14 05:00:00,94.436,94.451,94.336,94.445,6068499978.0
2007-02-14 05:30:00,94.437,94.591,94.388,94.563,5679599983.0
2007-02-14 06:00:00,94.563,94.661,94.55,94.621,6130199973.0
2007-02-14 06:30:00,94.625,94.629,94.46,94.531,5632499999.0
2007-02-14 07:00:00,94.512,94.611,94.445,94.535,5251699984.0
2007-02-14 07:30:00,94.539,94.577,94.43,94.534,5872199986.0
2007-02-14 08:00:00,94.533,94.597,94.476,94.597,5444800007.0
2007-02-14 08:30:00,94.589,94.663,94.529,94.663,5701199984.0
2007-02-14 09:00:00,94.646,94.699,94.574,94.593,5973099980.0
2007-02-14 09:30:00,94.576,94.812,94.569,94.763,5632499992.0
2007-02-14 10:00:00,94.767,94.787,94.659,94.724,5557099981.0
2007-02-14 10:30:00,94.705,94.843,94.681,94.773,6555699985.0
2007-02-14 11:00:00,94.794,94.804,94.551,94.644,5375399999.0
2007-02-14 11:30:00,94.641,94.767,94.606,94.645,5935800003.0
2007-02-14 12:00:00,94.619,94.7,94.573,94.665,5884699989.0
2007-02-14 12:30:00,94.625,94.681,94.477,94.55,6019699988.0
2007-02-14 13:00:00,94.524,94.632,94.461,94.557,5725799986.0
2007-02-14 13:30:00,94.543,94.617,94.5,94.568,6177599980.0
2007-02-14 14:00:00,94.582,94.665,94.502,94.582,5404899992.0
2007-02-14 14:30:00,94.595,94.704,94.561,94.701,5318400000.0
2007-02-14 15:00:00,94.662,94.726,94.597,94.684,5919599978.0
2007-02-14 15:30:00,94.624,94.713,94.584,94.655,5488899983.0
2007-02-14 16:00:00,94.669,94.75,94.619,94.75,5910400001.0
2007-02-14 16:30:00,94.727,94.857,94.676,94.833,6173099976.0
2007-02-14 17:00:00,94.863,94.863,94.642,94.692,5744699966.0
2007-02-14 17:30:00,94.697,94.719,94.548,94.589,6107699994.0
2007-02-14 18:00:00,94.59,94.67,94.513,94.614,46119999977.0
2007-02-14 18:30:00,94.594,94.647,94.526,94.599,29562199949.0
2007-02-14 19:00:00,94.59,94.676,94.536,94.648,19031199955.0
2007-02-14 19:30:00,94.648,94.677,94.532,94.589,17731299993.0
2007-02-14 20:00:00,94.598,94.65,94.512,94.577,18363899996.0
2007-02-14 20:30:00,94.547,94.624,94.496,94.589,24374599964.0
2007-02-14 21:00:00,94.603,94.7,94.534,94.682,21424799979.0
2007-02-14 21:30:00,94.686,94.692,94.559,94.643,11452299966.0
2007-02-14 22:00:00,94.622,94.67,94.559,94.622,11056300006.0
2007-02-14 22:30:00,94.59,94.626,94.482,94.505,9576700003.0
2007-02-14 23:00:00,94.587,94.662,94.477,94.605,5758099985.0
2007-02-14 23:30:00,94.599,94.685,94.582,94.628,5714699982.0
2007-02-15 00:00:00,94.633,94.635,94.52,94.603,5795899981.0
2007-02-15 00:30:00,94.595,94.604,94.5,94.541,5909899979.0
2007-02-15 01:00:00,94.53,94.562,94.454,94.561,5483099987.0
2007-02-15 01:30:00,94.551,94.565,94.133,94.214,6350999983.0
2007-02-15 02:00:00,94.223,94.251,94.082,94.118,6011099987.0
2007-02-15 02:30:00,94.122,94.153,94.034,94.09,5965099980.0
2007-02-15 03:00:00,94.064,94.092,93.798,93.908,5348499999.0
2007-02-15 03:30:00,93.906,93.983,93.822,93.918,5617500005.0
2007-02-15 04:00:00,93.947,94.048,93.879,94.003,5417599979.0
2007-02-15 04:30:00,94.005,94.068,93.952,93.99,5956399981.0
2007-02-15 05:00:00,94.023,94.087,93.977,94.057,6165399974.0
2007-02-15 05:30:00,94.034,94.119,93.98,94.072,5805399980.0
2007-02-15 06:00:00,94.069,94.148,94.008,94.038,6169699975.0
2007-02-15 06:30:00,94.038,94.168,93.999,94.167,5488799983.0
2007-02-15 07:00:00,94.158,94.175,94.07,94.117,5370599979.0
2007-02-15 07:30:00,94.066,94.118,93.979,94.071,5807899988.0
2007-02-15 08:00:00,94.059,94.149,94.013,94.099,5815799996.0
2007-02-15 08:30:00,94.117,94.16,93.976,94.01,5605299980.0
2007-02-15 09:00:00,94.045,94.085,93.909,93.988,5625199996.0
2007-02-15 09:30:00,93.997,94.104,93.899,94.085,5729499976.0
2007-02-15 10:00:00,94.111,94.167,93.969,94.113,6089999993.0
2007-02-15 10:30:00,94.126,94.266,94.082,94.19,5784199998.0
2007-02-15 11:00:00,94.204,94.302,94.159,94.259,5736399991.0
2007-02-15 11:30:00,94.251,94.359,94.215,94.345,6068099993.0
2007-02-15 12:00:00,94.322,94.364,94.211,94.28,6049099969.0
2007-02-15 12:30:00,94.263,94.28,94.088,94.191,5822499989.0
2007-02-15 13:00:00,94.18,94.294,94.115,94.198,5767399995.0
2007-02-15 13:30:00,94.212,94.353,94.153,94.31,5956399992.0
2007-02-15 14:00:00,94.324,94.336,94.203,94.217,5360299997.0
2007-02-15 14:30:00,94.211,94.337,94.196,94.318,5714599991.0
2007-02-15 15:00:00,94.33,94.37,94.231,94.289,5965199980.0
2007-02-15 15:30:00,94.264,94.31,94.183,94.197,5710799979.0
2007-02-15 16:00:00,94.18,94.263,94.163,94.213,6334599968.0
2007-02-15 16:30:00,94.226,94.297,94.177,94.275,5705000000.0
2007-02-15 17:00:00,94.254,94.274,94.105,94.117,5452999977.0
2007-02-15 17:30:00,94.102,94.138,93.74,93.74,5227599987.0
2007-02-15 18:00:00,93.689,93.76,93.536,93.574,44454199845.0
2007-02-15 18:30:00,93.571,93.74,93.537,93.686,29112399959.0
2007-02-15 19:00:00,93.661,93.761,93.618,93.721,19185799955.0
2007-02-15 19:30:00,93.737,93.774,93.645,93.687,18362799945.0
2007-02-15 20:00:00,93.693,93.73,93.56,93.64,18868299955.0
2007-02-15 20:30:00,93.643,93.684,93.568,93.625,26066499946.0
2007-02-15 21:00:00,93.617,93.716,93.582,93.605,21149499963.0
2007-02-15 21:30:00,93.645,93.704,93.611,93.639,10737599976.0
2007-02-15 22:00:00,93.625,93.662,93.527,93.567,10965899975.0
2007-02-15 22:30:00,93.562,93.584,93.423,93.43,9308600007.0
2007-02-15 23:00:00,93.487,93.542,93.379,93.508,6146199976.0
2007-02-15 23:30:00,93.489,93.54,93.414,93.519,5706599992.0
2007-02-16 00:00:00,93.517,93.539,93.417,93.508,5761799991.0
2007-02-16 00:30:00,93.507,93.549,93.38,93.41,6684099991.0
2007-02-16 01:00:00,93.422,93.472,93.352,93.465,6034899987.0
2007-02-16 01:30:00,93.423,93.519,93.374,93.51,5486099981.0
2007-02-16 02:00:00,93.508,93.628,93.482,93.621,5865299998.0
2007-02-16 02:30:00,93.647,93.714,93.548,93.669,6173999998.0
2007-02-16 03:00:00,93.664,93.71,93.618,93.635,5660800003.0
2007-02-16 03:30:00,93.622,93.756,93.588,93.716,6013499991.0
2007-02-16 04:00:00,93.681,93.724,93.583,93.588,5832099987.0
2007-02-16 04:30:00,93.633,93.696,93.576,93.592,5672499984.0
2007-02-16 05:00:00,93.6,93.655,93.519,93.606,5937699989.0
2007-02-16 05:30:00,93.646,93.679,93.569,93.627,5838399995.0
2007-02-16 06:00:00,93.585,93.719,93.577,93.654,5397499989.0
2007-02-16 06:30:00,93.614,93.775,93.597,93.69,5506299993.0
2007-02-16 07:00:00,93.67,93.786,93.58,93.612,5899099984.0
2007-02-16 07:30:00,93.569,93.676,93.533,93.609,5880799980.0
2007-02-16 08:00:00,93.625,93.695,93.561,93.695,5829200005.0
2007-02-16 08:30:00,93.628,93.676,93.556,93.617,5425799979.0
2007-02-16 09:00:00,93.6,93.709,93.533,93.636,5521900013.0
2007-02-16 09:30:00,93.618,93.746,93.592,93.693,5856099972.0
2007-02-16 10:00:00,93.668,93.7,93.55,93.607,5401599981.0
2007-02-16 10:30:00,93.63,93.713,93.569,93.69,6275600002.0
2007-02-16 11:00:00,93.686,93.758,93.547,93.561,5849799989.0
2007-02-16 11:30:00,93.577,93.694,93.535,93.615,6354999977.0
2007-02-16 12:00:00,93.612,93.649,93.516,93.565,5507799990.0
2007-02-16 12:30:00,93.552,93.592,93.496,93.569,5796099982.0
2007-02-16 13:00:00,93.588,93.588,93.439,93.534,5647399988.0
2007-02-16 13:30:00,93.534,93.552,93.393,93.411,6385799997.0
2007-02-16 14:00:00,93.482,93.61,93.399,93.584,5651399994.0
2007-02-16 14:30:00,93.611,93.663,93.523,93.551,5207800002.0
2007-02-16 15:00:00,93.546,93.624,93.455,93.562,5484799988.0
2007-02-16 15:30:00,93.562,93.649,93.46,93.613,5746499992.0
2007-02-16 16:00:00,93.633,93.705,93.546,93.648,5537899987.0
2007-02-16 16:30:00,93.643,93.799,93.575,93.594,5335800000.0
2007-02-16 17:00:00,93.624,93.739,93.585,93.663,5656799990.0
2007-02-16 17:30:00,93.65,93.674,93.476,93.588,5896799996.0
2007-02-16 18:00:00,93.543,93.84,93.528,93.697,41865699873.0
2007-02-16 18:30:00,93.695,93.828,93.606,93.763,29651299947.0
2007-02-16 19:00:00,93.777,93.855,93.703,93.792,19488699990.0
2007-02-16 19:30:00,93.835,93.879,93.755,93.806,17753199957.0
2007-02-16 20:00:00,93.79,93.82,93.712,93.769,19659199934.0
2007-02-16 20:30:00,93.771,93.844,93.716,93.807,24919699942.0
2007-02-16 21:00:00,93.818,93.839,93.731,93.8,21645599945.0
2007-02-16 21:30:00,93.775,93.845,93.716,93.832,11154699971.0
2007-02-16 22:00:00,93.799,93.84,93.746,93.778,11091499977.0
2007-02-16 22:30:00,93.81,93.913,93.759,93.843,9270299989.0
2007-02-16 23:00:00,93.871,93.924,93.799,93.853,6042899993.0
2007-02-16 23:30:00,93.873,93.95,93.798,93.913,5714500003.0
2007-02-19 00:00:00,93.924,94.014,93.848,93.87,5776499999.0
2007-02-19 00:30:00,93.861,93.922,93.797,93.797,5559299982.0
2007-02-19 01:00:00,93.846,93.986,93.798,93.907,5866999978.0
2007-02-19 01:30:00,93.96,93.986,93.827,93.915,5789899993.0
2007-02-19 02:00:00,93.935,94.171,93.869,94.158,5899199984.0
2007-02-19 02:30:00,94.15,94.15,93.944,94.03,5924099990.0
2007-02-19 03:00:00,94.001,94.068,93.947,94.041,6126299988.0
2007-02-19 03:30:00,94.048,94.095,93.966,94.037,6327799987.0
2007-02-19 04:00:00,93.981,94.087,93.967,94.045,6401399999.0
2007-02-19 04:30:00,94.059,94.1,93.941,93.998,5889600001.0
2007-02-19 05:00:00,94.017,94.118,93.975,94.084,5843699984.0
2007-02-19 05:30:00,94.081,94.107,93.98,94.078,5928899983.0
2007-02-19 06:00:00,94.058,94.108,93.995,94.075,5606999973.0
2007-02-19 06:30:00,94.073,94.112,94.022,94.076,5573999989.0
2007-02-19 07:00:00,94.06,94.098,94.003,94.016,5731900003.0
2007-02-19 07:30:00,94.036,94.13,94.0,94.02,5718599989.0
2007-02-19 08:00:00,94.068,94.082,93.981,94.021,6071599973.0
2007-02-19 08:30:00,94.04,94.095,93.916,94.029,5897499999.0
2007-02-19 09:00:00,94.054,94.113,93.962,93.977,5349100013.0
2007-02-19 09:30:00,93.995,94.116,93.954,94.088,5600999981.0
2007-02-19 10:00:00,94.045,94.173,94.033,94.165,6018299993.0
2007-02-19 10:30:00,94.159,94.205,94.072,94.131,6866899995.0
2007-02-19 11:00:00,94.127,94.153,93.993,94.029,5930399985.0
2007-02-19 11:30:00,94.062,94.163,94.003,94.118,6185100001.0
2007-02-19 12:00:00,94.089,94.114,93.884,93.92,5933499998.0
2007-02-19 12:30:00,93.905,93.995,93.807,93.847,5320799988.0
2007-02-19 13:00:00,93.87,93.883,93.776,93.869,6150399982.0
2007-02-19 13:30:00,93.868,93.965,93.848,93.907,5803699989.0
2007-02-19 14:00:00,93.9,93.945,93.717,93.783,5432500006.0
2007-02-19 14:30:00,93.755,93.862,93.746,93.811,5980199981.0
2007-02-19 15:00:00,93.801,93.889,93.761,93.873,5901899980.0
2007-02-19 15:30:00,93.857,93.955,93.782,93.874,5665699994.0
2007-02-19 16:00:00,93.881,93.955,93.841,93.927,5515799993.0
2007-02-19 16:30:00,93.9,94.012,93.851,94.004,5615099996.0
2007-02-19 17:00:00,94.009,94.038,93.91,94.006,5792199994.0
2007-02-19 17:30:00,94.013,94.067,93.87,94.045,6209599990.0
2007-02-19 18:00:00,94.041,94.14,93.993,94.066,41221499880.0
2007-02-19 18:30:00,94.077,94.097,93.93,94.008,29112499894.0
2007-02-19 19:00:00,94.011,94.159,93.969,94.091,19777899966.0
2007-02-19 19:30:00,94.079,94.145,94.048,94.091,18713399941.0
2007-02-19 20:00:00,94.127,94.143,94.025,94.046,18977299962.0
2007-02-19 20:30:00,94.056,94.134,93.99,94.113,25154899972.0
2007-02-19 21:00:00,94.105,94.148,94.024,94.077,21130099984.0
2007-02-19 21:30:00,94.082,94.117,93.969,94.014,10824999989.0
2007-02-19 22:00:00,94.061,94.082,93.973,94.073,10586499981.0
2007-02-19 22:30:00,94.064,94.127,93.97,93.975,9402799979.0
2007-02-19 23:00:00,94.054,94.105,93.951,93.99,5611099987.0
2007-02-19 23:30:00,94.014,94.014,93.864,93.957,6681499977.0
2007-02-20 00:00:00,93.976,94.052,93.928,93.976,6553599980.0
2007-02-20 00:30:00,93.967,94.065,93.939,94.041,5505899994.0
2007-02-20 01:00:00,94.042,94.126,93.99,94.055,6222199991.0
2007-02-20 01:30:00,94.074,94.116,93.973,94.065,5876299990.0
2007-02-20 02:00:00,94.058,94.105,94.0,94.069,5707600004.0
2007-02-20 02:30:00,94.081,94.113,93.989,94.027,5892599996.0
2007-02-20 03:00:00,94.075,94.173,93.973,94.121,5787099996.0
2007-02-20 03:30:00,94.117,94.135,93.964,94.112,5694599985.0
2007-02-20 04:00:00,94.097,94.189,94.034,94.078,5712000007.0
2007-02-20 04:30:00,94.06,94.103,93.995,94.036,5340499981.0
2007-02-20 05:00:00,94.053,94.143,93.987,94.115,6178699984.0
2007-02-20 05:30:00,94.087,94.172,94.044,94.118,5877899985.0
2007-02-20 06:00:00,94.108,94.211,94.096,94.177,5239599980.0
2007-02-20 06:30:00,94.164,94.216,94.111,94.169,5738199993.0
2007-02-20 07:00:00,94.197,94.21,94.093,94.13,5715699994.0
2007-02-20 07:30:00,94.155,94.232,94.121,94.203,6235499997.0
2007-02-20 08:00:00,94.201,94.211,94.092,94.14,5759899991.0
2007-02-20 08:30:00,94.133,94.315,94.089,94.285,5552499987.0
2007-02-20 09:00:00,94.264,94.311,94.176,94.24,5805000007.0
2007-02-20 09:30:00,94.231,94.282,94.166,94.218,5767799991.0
2007-02-20 10:00:00,94.222,94.286,94.143,94.178,5687999971.0
2007-02-20 10:30:00,94.179,94.247,94.134,94.224,6018499975.0
2007-02-20 11:00:00,94.217,94.305,94.145,94.284,5908799979.0
2007-02-20 11:30:00,94.291,94.342,94.262,94.312,6796599996.0
2007-02-20 12:00:00,94.309,94.361,94.226,94.35,5799199992.0
2007-02-20 12:30:00,94.339,94.415,94.285,94.348,5906699986.0
2007-02-20 13:00:00,94.337,94.432,94.282,94.404,5746899965.0
2007-02-20 13:30:00,94.407,94.568,94.337,94.533,5998699988.0
2007-02-20 14:00:00,94.557,94.571,94.424,94.5,5348800001.0
2007-02-20 14:30:00,94.46,94.52,94.407,94.452,5344000000.0
2007-02-20 15:00:00,94.467,94.548,94.392,94.513,6046699989.0
2007-02-20 15:30:00,94.513,94.542,94.441,94.496,5623099989.0
2007-02-20 16:00:00,94.483,94.512,94.372,94.415,5719999980.0
2007-02-20 16:30:00,94.402,94.568,94.344,94.55,5644899980.0
2007-02-20 17:00:00,94.553,94.567,94.383,94.443,5959399993.0
2007-02-20 17:30:00,94.416,94.496,94.296,94.357,6158799962.0
2007-02-20 18:00:00,94.298,94.356,94.179,94.269,43306899900.0
2007-02-20 18:30:00,94.261,94.34,94.186,94.243,29431199965.0
2007-02-20 19:00:00,94.21,94.327,94.181,94.327,19558599914.0
2007-02-20 19:30:00,94.325,94.369,94.23,94.315,17937699961.0
2007-02-20 20:00:00,94.304,94.352,94.232,94.285,18196999955.0
2007-02-20 20:30:00,94.315,94.351,94.207,94.225,25271499961.0
2007-02-20 21:00:00,94.239,94.308,94.159,94.278,21162199979.0
2007-02-20 21:30:00,94.283,94.305,94.169,94.23,11360599972.0
2007-02-20 22:00:00,94.238,94.303,94.197,94.296,11024299978.0
2007-02-20 22:30:00,94.262,94.307,94.19,94.192,9862899991.0
2007-02-20 23:00:00,94.278,94.298,94.174,94.254,6206000009.0
2007-02-20 23:30:00,94.264,94.373,94.219,94.34,5756200001.0
2007-02-21 00:00:00,94.34,94.391,94.247,94.317,5900399995.0
2007-02-21 00:30:00,94.307,94.384,94.265,94.373,6069700005.0
2007-02-21 01:00:00,94.373,94.495,94.262,94.454,6029099979.0
2007-02-21 01:30:00,94.428,94.588,94.4,94.54,5547499986.0
2007-02-21 02:00:00,94.516,94.601,94.418,94.586,5512699995.0
2007-02-21 02:30:00,94.605,94.761,94.551,94.713,5834499993.0
2007-02-21 03:00:00,94.729,94.814,94.583,94.591,5859999984.0
2007-02-21 03:30:00,94.614,94.659,94.512,94.621,5484699987.0
2007-02-21 04:00:00,94.64,94.792,94.603,94.733,5946899993.0
2007-02-21 04:30:00,94.721,94.888,94.648,94.65,5358899990.0
2007-02-21 05:00:00,94.681,94.745,94.624,94.67,6324299990.0
2007-02-21 05:30:00,94.688,94.733,94.238,94.365,5493599983.0
2007-02-21 06:00:00,94.349,94.38,94.113,94.307,5697499981.0
2007-02-21 06:30:00,94.267,94.337,94.183,94.299,5347199979.0
2007-02-21 07:00:00,94.279,94.823,94.187,94.8,5553999984.0
2007-02-21 07:30:00,94.766,94.868,94.621,94.713,5731299993.0
2007-02-21 08:00:00,94.739,94.85,94.683,94.776,5541900002.0
2007-02-21 08:30:00,94.76,94.9,94.716,94.828,5970599987.0
2007-02-21 09:00:00,94.779,94.906,94.686,94.9,5994399973.0
2007-02-21 09:30:00,94.899,95.036,94.851,95.008,5236799973.0
2007-02-21 10:00:00,94.996,95.198,94.969,94.997,5524600008.0
2007-02-21 10:30:00,95.037,95.18,95.014,95.114,5936699987.0
2007-02-21 11:00:00,95.157,95.282,95.078,95.241,5717599991.0
2007-02-21 11:30:00,95.261,95.318,95.213,95.294,6246600006.0
2007-02-21 12:00:00,95.263,95.296,95.157,95.233,5914400014.0
2007-02-21 12:30:00,95.184,95.416,95.161,95.362,6254199983.0
2007-02-21 13:00:00,95.377,95.443,95.266,95.344,5776799982.0
2007-02-21 13:30:00,95.341,95.406,95.249,95.305,6421699997.0
2007-02-21 14:00:00,95.298,95.36,95.202,95.324,5996699990.0
2007-02-21 14:30:00,95.358,95.452,95.284,95.356,5045799985.0
2007-02-21 15:00:00,95.359,95.485,95.311,95.435,5887199993.0
2007-02-21 15:30:00,95.403,95.588,95.403,95.462,5444899972.0
2007-02-21 16:00:00,95.482,95.511,95.401,95.438,5874199984.0
2007-02-21 16:30:00,95.467,95.54,95.43,95.455,5818400002.0
2007-02-21 17:00:00,95.453,95.557,95.398,95.535,5910000001.0
2007-02-21 17:30:00,95.539,95.602,95.489,95.512,6203399988.0
2007-02-21 18:00:00,95.493,95.551,95.439,95.544,43872499947.0
2007-02-21 18:30:00,95.527,95.567,95.461,95.526,28934099929.0
2007-02-21 19:00:00,95.54,95.578,95.459,95.516,19493799962.0
2007-02-21 19:30:00,95.515,95.645,95.467,95.615,17632099952.0
2007-02-21 20:00:00,95.604,95.656,95.551,95.579,19583799965.0
2007-02-21 20:30:00,95.575,95.658,95.547,95.629,25078999963.0
2007-02-21 21:00:00,95.627,95.65,95.527,95.638,21288099966.0
2007-02-21 21:30:00,95.635,95.673,95.558,95.637,11213299965.0
2007-02-21 22:00:00,95.631,95.684,95.553,95.613,10803999980.0
2007-02-21 22:30:00,95.584,95.65,95.521,95.59,10327599968.0
2007-02-21 23:00:00,95.62,95.679,95.512,95.648,5638699982.0
2007-02-21 23:30:00,95.539,95.744,95.539,95.69,5730099987.0
2007-02-22 00:00:00,95.665,95.707,95.556,95.586,5801899993.0
2007-02-22 00:30:00,95.583,95.619,95.534,95.594,5651699964.0
2007-02-22 01:00:00,95.564,95.67,95.552,95.617,6056100010.0
2007-02-22 01:30:00,95.597,95.658,95.571,95.622,6101800004.0
2007-02-22 02:00:00,95.604,95.767,95.574,95.708,5464700013.0
2007-02-22 02:30:00,95.731,95.78,95.656,95.759,6006099995.0
2007-02-22 03:00:00,95.746,95.756,95.594,95.617,5622799994.0
2007-02-22 03:30:00,95.598,95.715,95.565,95.691,6062999991.0
2007-02-22 04:00:00,95.704,95.726,95.593,95.609,5528399996.0
2007-02-22 04:30:00,95.625,95.674,95.552,95.631,5569399989.0
2007-02-22 05:00:00,95.628,95.721,95.594,95.693,5644499976.0
2007-02-22 05:30:00,95.689,95.75,95.645,95.734,5622599993.0
2007-02-22 06:00:00,95.712,95.749,95.666,95.712,6256599999.0
2007-02-22 06:30:00,95.697,95.745,95.658,95.677,5789899981.0
2007-02-22 07:00:00,95.7,95.71,95.607,95.663,6445500012.0
2007-02-22 07:30:00,95.623,95.714,95.622,95.69,6119099983.0
2007-02-22 08:00:00,95.695,95.726,95.628,95.683,5897199963.0
2007-02-22 08:30:00,95.66,95.727,95.601,95.689,5618199998.0
2007-02-22 09:00:00,95.679,95.76,95.664,95.707,5306699996.0
2007-02-22 09:30:00,95.706,95.763,95.606,95.646,5461299985.0
2007-02-22 10:00:00,95.634,95.675,95.424,95.437,5333200015.0
2007-02-22 10:30:00,95.417,95.516,95.348,95.468,6093399985.0
2007-02-22 11:00:00,95.455,95.594,95.406,95.59,5607799981.0
2007-02-22 11:30:00,95.566,95.597,95.454,95.505,6163299968.0
2007-02-22 12:00:00,95.476,95.562,95.448,95.508,6402899995.0
2007-02-22 12:30:00,95.498,95.624,95.446,95.572,5548599997.0
2007-02-22 13:00:00,95.577,95.633,95.491,95.54,6436599988.0
2007-02-22 13:30:00,95.554,95.632,95.492,95.614,6335199988.0
2007-02-22 14:00:00,95.636,95.657,95.517,95.626,5778499986.0
2007-02-22 14:30:00,95.599,95.687,95.564,95.634,5659499989.0
2007-02-22 15:00:00,95.619,95.739,95.576,95.672,6147100001.0
2007-02-22 15:30:00,95.675,95.743,95.641,95.686,5971999983.0
2007-02-22 16:00:00,95.666,95.82,95.629,95.741,6006900002.0
2007-02-22 16:30:00,95.774,95.848,95.733,95.827,5788999995.0
2007-02-22 17:00:00,95.836,95.869,95.698,95.729,5386499999.0
2007-02-22 17:30:00,95.747,95.789,95.672,95.769,6119199989.0
2007-02-22 18:00:00,95.78,95.88,95.712,95.844,42305199913.0
2007-02-22 18:30:00,95.818,95.852,95.655,95.674,28766599962.0
2007-02-22 19:00:00,95.735,95.863,95.717,95.773,18774399962.0
2007-02-22 19:30:00,95.821,95.836,95.7,95.764,17623799964.0
2007-02-22 20:00:00,95.779,95.856,95.714,95.83,19262699934.0
2007-02-22 20:30:00,95.812,95.87,95.738,95.81,25610299956.0
2007-02-22 21:00:00,95.803,95.89,95.731,95.843,20847999977.0
2007-02-22 21:30:00,95.838,95.901,95.746,95.854,11075100015.0
2007-02-22 22:00:00,95.879,95.909,95.798,95.858,11131999977.0
2007-02-22 22:30:00,95.885,95.897,95.734,95.762,9640699976.0
2007-02-22 23:00:00,95.834,95.87,95.753,95.843,5809600000.0
2007-02-22 23:30:00,95.837,95.922,95.74,95.89,5795199971.0
2007-02-23 00:00:00,95.884,95.924,95.822,95.863,5894900000.0
2007-02-23 00:30:00,95.872,95.911,95.795,95.843,5947999980.0
2007-02-23 01:00:00,95.826,95.917,95.788,95.857,6304599997.0
2007-02-23 01:30:00,95.855,95.879,95.774,95.85,5609899996.0
2007-02-23 02:00:00,95.864,95.907,95.731,95.791,5750099985.0
2007-02-23 02:30:00,95.787,95.824,95.702,95.742,5916699970.0
2007-02-23 03:00:00,95.728,95.757,95.637,95.687,6167199978.0
2007-02-23 03:30:00,95.696,95.784,95.673,95.764,6297799953.0
2007-02-23 04:00:00,95.748,95.816,95.706,95.753,5534699997.0
2007-02-23 04:30:00,95.72,95.883,95.699,95.859,6054299981.0
2007-02-23 05:00:00,95.854,95.897,95.794,95.859,5627800016.0
2007-02-23 05:30:00,95.865,95.877,95.714,95.742,5414999997.0
2007-02-23 06:00:00,95.792,95.808,95.708,95.767,6025299976.0
2007-02-23 06:30:00,95.787,95.819,95.722,95.782,6303899977.0
2007-02-23 07:00:00,95.768,95.798,95.682,95.738,5654699990.0
2007-02-23 07:30:00,95.724,95.779,95.676,95.732,5769899988.0
2007-02-23 08:00:00,95.745,95.756,95.661,95.723,5791499987.0
2007-02-23 08:30:00,95.708,95.835,95.693,95.793,6573299991.0
2007-02-23 09:00:00,95.787,95.881,95.77,95.861,5806299992.0
2007-02-23 09:30:00,95.857,95.875,95.663,95.716,5890299976.0
2007-02-23 10:00:00,95.728,95.834,95.714,95.788,5343599998.0
2007-02-23 10:30:00,95.761,95.805,95.658,95.76,6247999981.0
2007-02-23 11:00:00,95.762,95.866,95.667,95.801,5446199994.0
2007-02-23 11:30:00,95.786,95.836,95.7,95.752,5995599993.0
2007-02-23 12:00:00,95.76,95.855,95.72,95.855,6203499974.0
2007-02-23 12:30:00,95.841,95.865,95.745,95.81,5443199990.0
2007-02-23 13:00:00,95.789,95.823,95.713,95.787,6101300002.0
2007-02-23 13:30:00,95.759,95.844,95.73,95.777,6093399987.0
2007-02-23 14:00:00,95.793,95.805,95.685,95.735,5664500000.0
2007-02-23 14:30:00,95.713,95.828,95.695,95.771,5798799978.0
2007-02-23 15:00:00,95.749,95.814,95.7,95.812,5884299990.0
2007-02-23 15:30:00,95.796,95.824,95.684,95.756,5511599999.0
2007-02-23 16:00:00,95.747,95.762,95.641,95.681,5680799972.0
2007-02-23 16:30:00,95.7,95.795,95.646,95.773,5895100001.0
2007-02-23 17:00:00,95.807,95.856,95.723,95.786,5671299985.0
2007-02-23 17:30:00,95.783,95.835,95.683,95.695,5867600006.0
2007-02-23 18:00:00,95.677,95.885,95.677,95.844,43674399952.0
2007-02-23 18:30:00,95.829,95.882,95.766,95.849,29099099972.0
2007-02-23 19:00:00,95.86,95.887,95.754,95.853,18781799954.0
2007-02-23 19:30:00,95.85,95.885,95.755,95.847,17872399935.0
2007-02-23 20:00:00,95.851,95.875,95.755,95.812,19691699953.0
2007-02-23 20:30:00,95.787,95.856,95.747,95.82,24772599924.0
2007-02-23 21:00:00,95.809,95.862,95.719,95.8,20980499974.0
2007-02-23 21:30:00,95.793,95.825,95.724,95.797,10733099984.0
2007-02-23 22:00:00,95.831,95.88,95.76,95.838,10060199993.0
2007-02-23 22:30:00,95.839,95.849,95.724,95.769,10048799984.0
2007-02-23 23:00:00,95.823,95.825,95.706,95.768,5748299978.0
2007-02-23 23:30:00,95.794,95.829,95.691,95.786,6111799982.0
2007-02-26 00:00:00,95.713,95.798,95.682,95.798,6312999993.0
2007-02-26 00:30:00,95.736,95.86,95.714,95.821,5785599979.0
2007-02-26 01:00:00,95.849,95.867,95.721,95.724,5711500000.0
2007-02-26 01:30:00,95.767,95.828,95.695,95.798,5774199976.0
2007-02-26 02:00:00,95.793,95.825,95.669,95.761,5904299990.0
2007-02-26 02:30:00,95.741,95.774,95.662,95.77,6086799987.0
2007-02-26 03:00:00,95.744,95.796,95.659,95.66,5424199978.0
2007-02-26 03:30:00,95.673,95.74,95.638,95.704,6071700007.0
2007-02-26 04:00:00,95.705,95.781,95.662,95.731,5644299993.0
2007-02-26 04:30:00,95.719,95.77,95.684,95.743,5821599984.0
2007-02-26 05:00:00,95.725,95.753,95.649,95.7,6137899982.0
2007-02-26 05:30:00,95.712,95.729,95.61,95.676,5843200000.0
2007-02-26 06:00:00,95.674,95.764,95.64,95.702,5564000007.0
2007-02-26 06:30:00,95.699,95.769,95.673,95.734,5508200009.0
2007-02-26 07:00:00,95.724,95.81,95.681,95.791,5801499974.0
2007-02-26 07:30:00,95.802,95.845,95.734,95.798,6038399981.0
2007-02-26 08:00:00,95.82,95.836,95.739,95.792,5557199999.0
2007-02-26 08:30:00,95.803,95.832,95.721,95.776,5314899996.0
2007-02-26 09:00:00,95.767,95.805,95.682,95.698,5363200007.0
2007-02-26 09:30:00,95.709,95.746,95.64,95.716,5597699994.0
2007-02-26 10:00:00,95.711,95.761,95.64,95.686,5537599997.0
2007-02-26 10:30:00,95.691,95.695,95.414,95.414,6493999996.0
2007-02-26 11:00:00,95.422,95.55,95.362,95.478,5418299995.0
2007-02-26 11:30:00,95.5,95.663,95.459,95.603,6029199986.0
2007-02-26 12:00:00,95.596,95.62,95.506,95.553,5910199997.0
2007-02-26 12:30:00,95.537,95.58,95.413,95.549,5468399965.0
2007-02-26 13:00:00,95.547,95.66,95.528,95.548,5642699990.0
2007-02-26 13:30:00,95.578,95.61,95.459,95.532,6719600002.0
2007-02-26 14:00:00,95.526,95.587,95.436,95.483,5468399982.0
2007-02-26 14:30:00,95.449,95.593,95.425,95.517,4993499963.0
2007-02-26 15:00:00,95.525,95.602,95.422,95.589,6016699968.0
2007-02-26 15:30:00,95.58,95.628,95.492,95.603,5907100000.0
2007-02-26 16:00:00,95.574,95.642,95.479,95.589,6179099985.0
2007-02-26 16:30:00,95.583,95.633,95.498,95.543,5697599982.0
2007-02-26 17:00:00,95.548,95.668,95.524,95.641,5691399995.0
2007-02-26 17:30:00,95.635,95.672,95.578,95.589,5771899987.0
2007-02-26 18:00:00,95.529,95.75,95.529,95.648,44016699905.0
2007-02-26 18:30:00,95.599,95.758,95.599,95.735,29528299984.0
2007-02-26 19:00:00,95.733,95.776,95.594,95.712,19090399916.0
2007-02-26 19:30:00,95.706,95.72,95.59,95.652,18102899970.0
2007-02-26 20:00:00,95.643,95.697,95.552,95.61,19460099940.0
2007-02-26 20:30:00,95.591,95.618,95.501,95.562,25784399968.0
2007-02-26 21:00:00,95.541,95.657,95.523,95.643,21757799919.0
2007-02-26 21:30:00,95.623,95.712,95.554,95.685,11281199974.0
2007-02-26 22:00:00,95.693,95.718,95.547,95.636,10123899998.0
2007-02-26 22:30:00,95.636,95.689,95.573,95.575,9571799981.0
2007-02-26 23:00:00,95.639,95.753,95.565,95.695,5932999973.0
2007-02-26 23:30:00,95.698,95.731,95.618,95.676,5261499988.0
2007-02-27 00:00:00,95.678,95.734,95.616,95.708,5948999978.0
2007-02-27 00:30:00,95.741,95.807,95.695,95.785,6140899975.0
2007-02-27 01:00:00,95.771,95.83,95.701,95.723,5952199981.0
2007-02-27 01:30:00,95.717,95.799,95.683,95.689,5824599984.0
2007-02-27 02:00:00,95.731,95.753,95.608,95.645,5883199991.0
2007-02-27 02:30:00,95.669,95.696,95.561,95.647,6120899985.0
2007-02-27 03:00:00,95.589,95.677,95.551,95.599,5321299990.0
2007-02-27 03:30:00,95.61,95.625,95.413,95.482,5548399972.0
2007-02-27 04:00:00,95.494,95.562,95.444,95.535,5374799993.0
2007-02-27 04:30:00,95.511,95.597,95.471,95.587,5917699971.0
2007-02-27 05:00:00,95.595,95.613,95.499,95.613,5653699995.0
2007-02-27 05:30:00,95.58,95.662,95.561,95.617,5812199986.0
2007-02-27 06:00:00,95.629,95.672,95.529,95.56,6087999992.0
2007-02-27 06:30:00,95.533,95.617,95.498,95.593,6064199978.0
2007-02-27 07:00:00,95.59,95.64,95.536,95.597,6074299993.0
2007-02-27 07:30:00,95.563,95.648,95.524,95.608,5883399987.0
2007-02-27 08:00:00,95.618,95.627,95.356,95.418,5785199973.0
2007-02-27 08:30:00,95.41,95.445,95.282,95.283,5642099991.0
2007-02-27 09:00:00,95.269,95.318,95.194,95.2,5517500008.0
2007-02-27 09:30:00,95.203,95.215,94.877,94.971,5327499999.0
2007-02-27 10:00:00,94.963,94.995,94.818,94.895,5114699983.0
2007-02-27 10:30:00,94.893,94.958,94.773,94.806,6000199993.0
2007-02-27 11:00:00,94.743,94.812,94.61,94.81,5441199993.0
2007-02-27 11:30:00,94.796,94.815,94.662,94.748,6654699999.0
2007-02-27 12:00:00,94.741,94.773,94.619,94.661,5817899991.0
2007-02-27 12:30:00,94.665,94.678,94.577,94.628,6094199978.0
2007-02-27 13:00:00,94.613,94.738,94.558,94.63,5562799973.0
2007-02-27 13:30:00,94.623,94.652,94.471,94.495,6147700003.0
2007-02-27 14:00:00,94.509,94.595,94.437,94.453,5554699973.0
2007-02-27 14:30:00,94.502,94.545,94.34,94.447,5617999994.0
2007-02-27 15:00:00,94.436,94.492,94.328,94.387,5906499958.0
2007-02-27 15:30:00,94.349,94.381,94.01,94.027,5779100004.0
2007-02-27 16:00:00,94.029,94.17,93.985,94.15,5806099988.0
2007-02-27 16:30:00,94.163,94.195,93.911,94.067,5989099974.0
2007-02-27 17:00:00,94.105,94.328,94.105,94.21,5297000001.0
2007-02-27 17:30:00,94.193,94.267,94.058,94.073,6000999970.0
2007-02-27 18:00:00,94.023,94.126,93.994,94.039,45881699964.0
2007-02-27 18:30:00,94.029,94.173,93.968,94.092,29206999906.0
2007-02-27 19:00:00,94.094,94.101,93.969,94.013,18647999972.0
2007-02-27 19:30:00,94.017,94.106,93.977,94.03,17785999973.0
2007-02-27 20:00:00,94.036,94.037,93.876,93.994,19018299952.0
2007-02-27 20:30:00,94.013,94.026,93.866,93.893,24405599983.0
2007-02-27 21:00:00,93.883,93.921,93.651,93.671,20900999969.0
2007-02-27 21:30:00,93.648,93.681,93.4,93.448,10833899991.0
2007-02-27 22:00:00,93.437,93.437,92.613,93.072,11059199972.0
2007-02-27 22:30:00,93.047,93.047,92.767,92.853,9730899977.0
2007-02-27 23:00:00,92.916,92.976,92.831,92.903,5562100007.0
2007-02-27 23:30:00,92.905,92.932,92.765,92.827,5186599975.0
2007-02-28 00:00:00,92.827,93.082,92.819,93.039,5947100018.0
2007-02-28 00:30:00,93.03,93.089,92.943,93.067,5453199992.0
2007-02-28 01:00:00,93.047,93.066,92.811,92.819,6012400005.0
2007-02-28 01:30:00,92.799,92.898,92.734,92.79,5683099980.0
2007-02-28 02:00:00,92.788,93.089,92.764,93.068,6221699992.0
2007-02-28 02:30:00,93.119,93.285,93.08,93.117,5377299991.0
2007-02-28 03:00:00,93.131,93.402,93.122,93.267,6367699997.0
2007-02-28 03:30:00,93.27,93.458,93.232,93.304,5682300007.0
2007-02-28 04:00:00,93.313,93.386,93.194,93.223,5447999992.0
2007-02-28 04:30:00,93.205,93.277,93.154,93.184,6082200005.0
2007-02-28 05:00:00,93.212,93.338,93.126,93.228,5757700001.0
2007-02-28 05:30:00,93.242,93.317,93.191,93.242,5902999988.0
2007-02-28 06:00:00,93.247,93.349,93.225,93.316,5653400004.0
2007-02-28 06:30:00,93.321,93.38,93.22,93.267,5572499983.0
2007-02-28 07:00:00,93.305,93.37,93.145,93.268,5906800003.0
2007-02-28 07:30:00,93.257,93.278,92.982,93.077,5873599968.0
2007-02-28 08:00:00,93.044,93.305,92.902,93.25,5567200000.0
2007-02-28 08:30:00,93.253,93.265,92.95,93.088,5444299999.0
2007-02-28 09:00:00,93.081,93.207,93.026,93.173,5345699983.0
2007-02-28 09:30:00,93.19,93.492,93.174,93.457,5561299995.0
2007-02-28 10:00:00,93.454,93.476,93.316,93.404,5647599977.0
2007-02-28 10:30:00,93.401,93.417,93.14,93.213,5875999978.0
2007-02-28 11:00:00,93.208,93.266,93.086,93.252,5556699992.0
2007-02-28 11:30:00,93.242,93.463,93.212,93.411,6196499971.0
2007-02-28 12:00:00,93.403,93.477,93.353,93.425,5848800005.0
2007-02-28 12:30:00,93.412,93.423,93.3,93.371,5908300005.0
2007-02-28 13:00:00,93.378,93.434,93.32,93.402,5959699993.0
2007-02-28 13:30:00,93.412,93.418,93.252,93.313,5871199987.0
2007-02-28 14:00:00,93.322,93.325,93.196,93.218,5989299999.0
2007-02-28 14:30:00,93.241,93.253,93.115,93.228,5624899990.0
2007-02-28 15:00:00,93.21,93.417,93.21,93.301,5993899983.0
2007-02-28 15:30:00,93.263,93.429,93.134,93.267,5853999976.0
2007-02-28 16:00:00,93.262,93.283,93.047,93.076,5674299995.0
2007-02-28 16:30:00,93.11,93.224,92.964,93.102,5887499986.0
2007-02-28 17:00:00,93.128,93.173,92.965,93.099,5882199988.0
2007-02-28 17:30:00,93.115,93.576,93.115,93.317,5490599990.0
2007-02-28 18:00:00,93.277,93.612,93.277,93.494,42357099945.0
2007-02-28 18:30:00,93.511,93.561,93.294,93.347,29023399964.0
2007-02-28 19:00:00,93.342,93.383,93.246,93.348,18618499946.0
2007-02-28 19:30:00,93.332,93.42,93.276,93.323,18159399964.0
2007-02-28 20:00:00,93.336,93.369,93.19,93.318,18951099943.0
2007-02-28 20:30:00,93.341,93.394,93.235,93.297,25063899970.0
2007-02-28 21:00:00,93.303,93.362,93.185,93.236,20373399968.0
2007-02-28 21:30:00,93.237,93.268,93.118,93.182,11000399987.0
2007-02-28 22:00:00,93.181,93.327,93.128,93.304,10667999981.0
2007-02-28 22:30:00,93.256,93.337,93.142,93.188,9478599978.0
2007-02-28 23:00:00,93.244,93.325,93.166,93.293,6038599975.0
2007-02-28 23:30:00,93.271,93.425,93.223,93.346,5583999995.0
2007-03-01 00:00:00,93.353,93.37,93.219,93.273,6111799971.0
2007-03-01 00:30:00,93.26,93.348,93.24,93.348,5606699996.0
2007-03-01 01:00:00,93.353,93.472,93.341,93.408,6002999978.0
2007-03-01 01:30:00,93.39,93.532,93.38,93.437,5918199981.0
2007-03-01 02:00:00,93.408,93.529,93.385,93.46,5939299988.0
2007-03-01 02:30:00,93.454,93.552,93.377,93.377,5854799979.0
2007-03-01 03:00:00,93.387,93.431,93.322,93.414,5677499985.0
2007-03-01 03:30:00,93.416,93.442,93.203,93.23,5871899979.0
2007-03-01 04:00:00,93.216,93.216,93.031,93.144,5273799977.0
2007-03-01 04:30:00,93.118,93.157,92.987,93.128,5912099984.0
2007-03-01 05:00:00,93.121,93.149,93.046,93.081,5879699991.0
2007-03-01 05:30:00,93.087,93.102,92.916,92.946,5274499983.0
2007-03-01 06:00:00,92.94,92.963,92.79,92.917,5573799989.0
2007-03-01 06:30:00,92.907,92.987,92.862,92.885,5681599989.0
2007-03-01 07:00:00,92.883,92.942,92.819,92.926,5367900004.0
2007-03-01 07:30:00,92.917,93.06,92.877,93.01,5821599989.0
2007-03-01 08:00:00,93.003,93.051,92.884,93.015,5650299982.0
2007-03-01 08:30:00,93.025,93.048,92.802,92.847,5780799997.0
2007-03-01 09:00:00,92.853,93.087,92.795,93.004,4987799994.0
2007-03-01 09:30:00,93.006,93.068,92.895,92.91,5763299983.0
2007-03-01 10:00:00,92.891,93.126,92.891,93.122,5759599992.0
2007-03-01 10:30:00,93.109,93.244,93.071,93.091,6089900000.0
2007-03-01 11:00:00,93.078,93.134,93.022,93.103,5727099954.0
2007-03-01 11:30:00,93.102,93.213,93.027,93.063,6530499990.0
2007-03-01 12:00:00,93.055,93.147,92.987,93.044,5705799988.0
2007-03-01 12:30:00,93.034,93.075,92.945,92.997,5872999979.0
2007-03-01 13:00:00,92.985,93.003,92.858,92.921,5560999985.0
2007-03-01 13:30:00,92.916,92.934,92.728,92.818,6343599987.0
2007-03-01 14:00:00,92.831,92.925,92.619,92.679,5727100003.0
2007-03-01 14:30:00,92.655,92.697,92.32,92.342,5454599992.0
2007-03-01 15:00:00,92.345,92.482,92.185,92.444,6264399978.0
2007-03-01 15:30:00,92.417,92.583,92.202,92.522,5536499984.0
2007-03-01 16:00:00,92.482,92.548,92.264,92.293,5814499994.0
2007-03-01 16:30:00,92.297,92.343,91.737,91.973,5616299980.0
2007-03-01 17:00:00,92.016,92.526,92.016,92.352,5594699990.0
2007-03-01 17:30:00,92.351,92.474,92.225,92.343,5623599989.0
2007-03-01 18:00:00,92.324,92.38,91.715,92.361,44548299882.0
2007-03-01 18:30:00,92.376,92.516,92.153,92.397,28844399949.0
2007-03-01 19:00:00,92.38,92.409,92.18,92.287,19239299950.0
2007-03-01 19:30:00,92.287,92.33,92.18,92.316,18410399954.0
2007-03-01 20:00:00,92.306,92.325,92.148,92.214,19146799949.0
2007-03-01 20:30:00,92.211,92.307,92.172,92.285,25049499970.0
2007-03-01 21:00:00,92.305,92.436,92.216,92.268,21909499972.0
2007-03-01 21:30:00,92.251,92.333,92.188,92.303,11303699994.0
2007-03-01 22:00:00,92.312,92.365,92.14,92.194,10895599982.0
2007-03-01 22:30:00,92.198,92.302,92.151,92.192,9590099992.0
2007-03-01 23:00:00,92.271,92.333,92.178,92.313,5951399974.0
2007-03-01 23:30:00,92.289,92.317,92.163,92.23,6066399992.0
2007-03-02 00:00:00,92.23,92.238,92.11,92.197,5333099984.0
2007-03-02 00:30:00,92.22,92.223,92.104,92.216,5939599984.0
2007-03-02 01:00:00,92.203,92.295,92.156,92.246,5788799975.0
2007-03-02 01:30:00,92.259,92.441,92.149,92.367,5650399989.0
2007-03-02 02:00:00,92.383,92.49,92.318,92.405,6176700000.0
2007-03-02 02:30:00,92.452,92.54,92.327,92.401,5760199987.0
2007-03-02 03:00:00,92.393,92.462,92.2,92.23,5777399985.0
2007-03-02 03:30:00,92.258,92.356,92.209,92.253,5717999993.0
2007-03-02 04:00:00,92.252,92.378,92.209,92.37,5528199998.0
2007-03-02 04:30:00,92.366,92.394,92.238,92.306,6037799991.0
2007-03-02 05:00:00,92.277,92.399,92.235,92.346,6119600005.0
2007-03-02 05:30:00,92.362,92.477,92.316,92.412,5690999992.0
2007-03-02 06:00:00,92.404,92.431,92.298,92.374,5448699991.0
2007-03-02 06:30:00,92.404,92.409,92.283,92.344,5784899987.0
2007-03-02 07:00:00,92.325,92.383,92.274,92.274,5672399995.0
2007-03-02 07:30:00,92.308,92.362,92.225,92.34,5467799998.0
2007-03-02 08:00:00,92.317,92.343,92.106,92.196,5978999979.0
2007-03-02 08:30:00,92.185,92.235,92.089,92.137,6014899987.0
2007-03-02 09:00:00,92.134,92.161,91.943,92.1,5586799981.0
2007-03-02 09:30:00,92.082,92.25,92.08,92.207,5889099977.0
2007-03-02 10:00:00,92.204,92.244,92.106,92.159,5542499998.0
2007-03-02 10:30:00,92.148,92.208,91.995,92.178,5981299992.0
2007-03-02 11:00:00,92.175,92.226,92.131,92.166,5290499993.0
2007-03-02 11:30:00,92.169,92.181,91.915,91.943,6389299983.0
2007-03-02 12:00:00,91.957,92.076,91.91,92.055,5495199981.0
2007-03-02 12:30:00,92.044,92.066,91.941,91.976,5187299989.0
2007-03-02 13:00:00,91.978,91.982,91.776,91.797,6007100000.0
2007-03-02 13:30:00,91.798,91.82,91.597,91.598,6540899984.0
2007-03-02 14:00:00,91.605,91.628,91.345,91.408,5094999999.0
2007-03-02 14:30:00,91.401,91.753,91.382,91.649,5878899979.0
2007-03-02 15:00:00,91.641,91.706,91.314,91.326,6352199981.0
2007-03-02 15:30:00,91.306,91.472,91.294,91.405,5442299991.0
2007-03-02 16:00:00,91.394,91.655,91.391,91.652,5495600003.0
2007-03-02 16:30:00,91.636,91.783,91.629,91.634,6167400012.0
2007-03-02 17:00:00,91.644,91.847,91.57,91.666,5296799987.0
2007-03-02 17:30:00,91.662,91.869,91.634,91.665,5484199991.0
2007-03-02 18:00:00,91.609,91.818,91.45,91.682,43132399919.0
2007-03-02 18:30:00,91.648,91.662,91.437,91.49,28304699982.0
2007-03-02 19:00:00,91.474,91.551,91.312,91.364,19352099954.0
2007-03-02 19:30:00,91.347,91.389,91.205,91.351,17503399962.0
2007-03-02 20:00:00,91.366,91.379,91.194,91.205,18433999969.0
2007-03-02 20:30:00,91.231,91.352,91.171,91.294,24870999930.0
2007-03-02 21:00:00,91.305,91.346,91.207,91.26,22225499943.0
2007-03-02 21:30:00,91.261,91.335,91.195,91.282,10621499970.0
2007-03-02 22:00:00,91.276,91.304,91.182,91.268,10335600001.0
2007-03-02 22:30:00,91.258,91.391,91.242,91.26,9363399983.0
2007-03-02 23:00:00,91.344,91.35,91.228,91.267,6269099997.0
2007-03-02 23:30:00,91.3,91.341,91.188,91.312,6077399982.0
2007-03-05 00:00:00,91.207,91.28,91.121,91.166,5810199983.0
2007-03-05 00:30:00,91.145,91.231,91.111,91.167,5560499989.0
2007-03-05 01:00:00,91.193,91.196,90.824,90.857,5598899996.0
2007-03-05 01:30:00,90.847,90.847,90.498,90.518,5681499983.0
2007-03-05 02:00:00,90.478,90.501,89.894,90.223,5845999996.0
2007-03-05 02:30:00,90.249,90.295,89.858,90.12,5628499994.0
2007-03-05 03:00:00,90.139,90.155,89.963,90.082,6233600007.0
2007-03-05 03:30:00,90.096,90.114,89.746,89.884,5778299999.0
2007-03-05 04:00:00,89.866,90.142,89.845,90.112,5613499984.0
2007-03-05 04:30:00,90.114,90.16,89.917,89.955,5779399998.0
2007-03-05 05:00:00,89.933,89.997,89.821,89.896,6050299991.0
2007-03-05 05:30:00,89.933,89.936,89.749,89.895,5926699983.0
2007-03-05 06:00:00,89.883,89.935,89.783,89.802,5562600006.0
2007-03-05 06:30:00,89.78,89.86,89.596,89.84,5985900006.0
2007-03-05 07:00:00,89.849,89.95,89.792,89.899,5558499974.0
2007-03-05 07:30:00,89.881,89.97,89.634,89.707,5690399981.0
2007-03-05 08:00:00,89.74,89.786,89.649,89.757,5954299994.0
2007-03-05 08:30:00,89.783,89.859,89.588,89.619,5740199997.0
2007-03-05 09:00:00,89.614,89.654,89.208,89.359,4982099988.0
2007-03-05 09:30:00,89.36,89.567,89.326,89.425,5658099981.0
2007-03-05 10:00:00,89.411,89.486,89.301,89.382,6269999988.0
2007-03-05 10:30:00,89.369,89.531,89.327,89.478,6419999983.0
2007-03-05 11:00:00,89.468,89.511,89.35,89.458,5720399994.0
2007-03-05 11:30:00,89.425,89.518,89.296,89.314,6759699989.0
2007-03-05 12:00:00,89.321,89.414,89.162,89.205,5656499990.0
2007-03-05 12:30:00,89.2,89.289,89.161,89.247,5986599993.0
2007-03-05 13:00:00,89.236,89.427,89.171,89.368,5738200006.0
2007-03-05 13:30:00,89.368,89.476,89.28,89.466,5730299989.0
2007-03-05 14:00:00,89.482,89.606,89.399,89.497,5163599969.0
2007-03-05 14:30:00,89.49,89.554,89.398,89.53,5411799991.0
2007-03-05 15:00:00,89.511,89.546,89.233,89.287,6061199974.0
2007-03-05 15:30:00,89.279,89.405,89.24,89.314,5629599994.0
2007-03-05 16:00:00,89.322,89.334,89.133,89.25,5518500001.0
2007-03-05 16:30:00,89.259,89.667,89.214,89.532,5419699971.0
2007-03-05 17:00:00,89.544,89.907,89.425,89.621,5514299989.0
2007-03-05 17:30:00,89.624,89.906,89.602,89.687,5447599985.0
2007-03-05 18:00:00,89.658,89.967,89.56,89.888,44668799996.0
2007-03-05 18:30:00,89.867,89.9,89.605,89.62,28793599920.0
2007-03-05 19:00:00,89.595,89.752,89.496,89.542,19666599987.0
2007-03-05 19:30:00,89.567,89.655,89.437,89.458,19333999937.0
2007-03-05 20:00:00,89.459,89.484,89.321,89.333,18683399971.0
2007-03-05 20:30:00,89.388,89.487,89.331,89.416,24577799976.0
2007-03-05 21:00:00,89.408,89.479,89.16,89.214,21104699972.0
2007-03-05 21:30:00,89.203,89.316,89.155,89.209,10983799976.0
2007-03-05 22:00:00,89.211,89.31,89.16,89.287,10143400000.0
2007-03-05 22:30:00,89.288,89.328,89.171,89.264,9917799972.0
2007-03-05 23:00:00,89.261,89.261,89.003,89.052,6097399985.0
2007-03-05 23:30:00,89.026,89.1,88.917,88.931,5615999978.0
2007-03-06 00:00:00,88.935,88.959,88.766,88.829,5655399991.0
2007-03-06 00:30:00,88.837,88.85,88.514,88.533,5628599996.0
2007-03-06 01:00:00,88.518,88.918,88.458,88.892,5784899979.0
2007-03-06 01:30:00,88.898,88.941,88.652,88.915,6255399984.0
2007-03-06 02:00:00,88.896,89.349,88.896,89.316,5775499983.0
2007-03-06 02:30:00,89.367,89.615,89.305,89.428,5630399966.0
2007-03-06 03:00:00,89.432,89.759,89.397,89.734,6093299977.0
2007-03-06 03:30:00,89.732,89.797,89.62,89.668,5745400001.0
2007-03-06 04:00:00,89.645,90.075,89.614,90.051,5561199974.0
2007-03-06 04:30:00,90.071,90.135,89.938,90.046,5674099992.0
2007-03-06 05:00:00,90.077,90.192,90.026,90.118,5910599994.0
2007-03-06 05:30:00,90.124,90.192,90.028,90.15,5433399980.0
2007-03-06 06:00:00,90.155,90.258,90.072,90.132,6082199998.0
2007-03-06 06:30:00,90.095,90.152,90.031,90.052,5807599997.0
2007-03-06 07:00:00,90.048,90.072,89.919,89.987,5536199981.0
2007-03-06 07:30:00,89.979,90.102,89.892,90.071,6051099986.0
2007-03-06 08:00:00,90.116,90.12,90.011,90.086,5683099998.0
2007-03-06 08:30:00,90.056,90.103,89.957,90.052,5505999969.0
2007-03-06 09:00:00,90.027,90.095,89.946,90.035,5729899997.0
2007-03-06 09:30:00,90.012,90.286,89.996,90.189,5528500002.0
2007-03-06 10:00:00,90.185,90.221,90.061,90.149,5507699982.0
2007-03-06 10:30:00,90.152,90.282,90.093,90.115,6422399983.0
2007-03-06 11:00:00,90.102,90.117,89.906,89.991,5544999966.0
2007-03-06 11:30:00,89.994,90.16,89.964,90.105,6316199981.0
2007-03-06 12:00:00,90.088,90.145,90.032,90.095,5795699979.0
2007-03-06 12:30:00,90.068,90.171,90.021,90.157,6136999992.0
2007-03-06 13:00:00,90.177,90.226,90.062,90.15,5948099979.0
2007-03-06 13:30:00,90.136,90.221,90.034,90.156,6245700001.0
2007-03-06 14:00:00,90.153,90.208,90.021,90.115,5181100000.0
2007-03-06 14:30:00,90.123,90.159,90.039,90.069,5438999991.0
2007-03-06 15:00:00,90.078,90.1,89.81,89.824,5711699985.0
2007-03-06 15:30:00,89.832,89.871,89.683,89.698,5207299985.0
2007-03-06 16:00:00,89.71,89.933,89.634,89.909,5715199996.0
2007-03-06 16:30:00,89.885,90.041,89.862,89.892,5482499990.0
2007-03-06 17:00:00,89.897,89.937,89.77,89.889,5486499993.0
2007-03-06 17:30:00,89.875,89.987,89.793,89.88,5922099982.0
2007-03-06 18:00:00,89.867,90.15,89.834,90.048,43017299956.0
2007-03-06 18:30:00,90.011,90.141,89.983,90.087,28848999901.0
2007-03-06 19:00:00,90.098,90.154,90.019,90.065,18524799962.0
2007-03-06 19:30:00,90.085,90.15,89.977,90.118,18118699995.0
2007-03-06 20:00:00,90.128,90.156,90.035,90.07,19529599950.0
2007-03-06 20:30:00,90.094,90.207,90.051,90.162,25631199970.0
2007-03-06 21:00:00,90.176,90.342,90.147,90.322,20770799968.0
2007-03-06 21:30:00,90.3,90.372,90.274,90.337,11010099979.0
2007-03-06 22:00:00,90.343,90.383,90.194,90.381,10146699990.0
2007-03-06 22:30:00,90.349,90.436,90.238,90.296,9218599984.0
2007-03-06 23:00:00,90.334,90.336,90.185,90.283,6021599990.0
2007-03-06 23:30:00,90.255,90.345,90.171,90.31,5797399991.0
2007-03-07 00:00:00,90.312,90.422,90.291,90.334,5866699980.0
2007-03-07 00:30:00,90.355,90.424,90.269,90.404,5195099980.0
2007-03-07 01:00:00,90.426,90.573,90.389,90.518,6208099990.0
2007-03-07 01:30:00,90.532,90.572,90.324,90.423,5858900002.0
2007-03-07 02:00:00,90.433,90.484,90.328,90.447,6386499970.0
2007-03-07 02:30:00,90.458,90.839,90.454,90.579,5744699999.0
2007-03-07 03:00:00,90.537,90.58,90.111,90.118,5629599977.0
2007-03-07 03:30:00,90.102,90.325,89.96,90.163,5764500001.0
2007-03-07 04:00:00,90.168,90.245,90.031,90.207,5816799985.0
2007-03-07 04:30:00,90.208,90.305,90.186,90.255,6039399994.0
2007-03-07 05:00:00,90.238,90.278,90.068,90.092,5667099996.0
2007-03-07 05:30:00,90.142,90.347,90.116,90.296,5607099999.0
2007-03-07 06:00:00,90.327,90.451,90.306,90.38,5750299991.0
2007-03-07 06:30:00,90.403,90.555,90.297,90.336,5285499987.0
2007-03-07 07:00:00,90.312,90.392,90.213,90.234,5195999991.0
2007-03-07 07:30:00,90.264,90.354,90.238,90.298,5555900004.0
2007-03-07 08:00:00,90.275,90.393,90.233,90.332,5375999982.0
2007-03-07 08:30:00,90.331,90.391,90.277,90.304,6324299979.0
2007-03-07 09:00:00,90.312,90.381,90.202,90.36,5737299975.0
2007-03-07 09:30:00,90.371,90.44,90.31,90.417,5530699985.0
2007-03-07 10:00:00,90.414,90.515,90.303,90.491,5179200005.0
2007-03-07 10:30:00,90.469,90.523,90.376,90.439,5979799983.0
2007-03-07 11:00:00,90.451,90.502,90.327,90.412,5692100004.0
2007-03-07 11:30:00,90.413,90.588,90.373,90.568,5973399983.0
2007-03-07 12:00:00,90.582,90.69,90.557,90.622,5572099982.0
2007-03-07 12:30:00,90.617,90.657,90.551,90.59,5800199986.0
2007-03-07 13:00:00,90.581,90.635,90.503,90.631,5384199993.0
2007-03-07 13:30:00,90.604,90.631,90.457,90.46,6422599986.0
2007-03-07 14:00:00,90.481,90.581,90.452,90.545,5958600021.0
2007-03-07 14:30:00,90.529,90.563,90.419,90.461,5359999980.0
2007-03-07 15:00:00,90.47,90.565,90.385,90.493,6051899999.0
2007-03-07 15:30:00,90.492,90.562,90.399,90.52,5594699988.0
2007-03-07 16:00:00,90.537,90.542,90.385,90.475,5707000010.0
2007-03-07 16:30:00,90.466,90.484,90.301,90.342,5502999986.0
2007-03-07 17:00:00,90.352,90.47,90.228,90.453,5327899998.0
2007-03-07 17:30:00,90.456,90.485,90.382,90.467,5804300011.0
2007-03-07 18:00:00,90.425,90.491,90.23,90.371,42670799894.0
2007-03-07 18:30:00,90.356,90.391,90.21,90.351,28838399944.0
2007-03-07 19:00:00,90.363,90.399,90.228,90.315,18629699982.0
2007-03-07 19:30:00,90.307,90.427,90.243,90.37,17943099952.0
2007-03-07 20:00:00,90.408,90.447,90.327,90.426,18944199981.0
2007-03-07 20:30:00,90.436,90.576,90.391,90.541,24832399961.0
2007-03-07 21:00:00,90.566,90.571,90.407,90.525,20730399960.0
2007-03-07 21:30:00,90.525,90.665,90.494,90.642,10839899985.0
2007-03-07 22:00:00,90.651,90.682,90.4,90.445,10758499983.0
2007-03-07 22:30:00,90.467,90.498,90.151,90.151,10130699984.0
2007-03-07 23:00:00,90.217,90.252,90.083,90.185,6127399994.0
2007-03-07 23:30:00,90.164,90.21,90.113,90.13,5706699982.0
2007-03-08 00:00:00,90.121,90.141,90.028,90.081,6363599983.0
2007-03-08 00:30:00,90.062,90.123,89.888,89.974,5608699992.0
2007-03-08 01:00:00,89.968,89.998,89.636,89.675,6052699978.0
2007-03-08 01:30:00,89.69,89.773,89.616,89.698,6111599987.0
2007-03-08 02:00:00,89.707,89.879,89.597,89.879,5985499980.0
2007-03-08 02:30:00,89.873,89.886,89.693,89.813,5875099980.0
2007-03-08 03:00:00,89.809,89.961,89.77,89.882,5938600007.0
2007-03-08 03:30:00,89.879,89.973,89.859,89.943,5889399977.0
2007-03-08 04:00:00,89.923,90.029,89.9,90.012,5394799986.0
2007-03-08 04:30:00,90.016,90.152,89.948,90.108,5724800000.0
2007-03-08 05:00:00,90.125,90.26,90.052,90.125,5811599986.0
2007-03-08 05:30:00,90.143,90.447,90.105,90.287,5707999994.0
2007-03-08 06:00:00,90.312,90.413,90.246,90.4,5612399981.0
2007-03-08 06:30:00,90.41,90.554,90.401,90.487,5688399980.0
2007-03-08 07:00:00,90.445,90.673,90.445,90.64,5806199996.0
2007-03-08 07:30:00,90.621,90.709,90.578,90.595,5586099991.0
2007-03-08 08:00:00,90.611,90.728,90.569,90.715,5772599981.0
2007-03-08 08:30:00,90.703,90.778,90.657,90.772,5694900009.0
2007-03-08 09:00:00,90.742,90.793,90.541,90.587,5772099998.0
2007-03-08 09:30:00,90.617,90.698,90.555,90.662,5635599986.0
2007-03-08 10:00:00,90.655,90.871,90.59,90.73,5304199974.0
2007-03-08 10:30:00,90.755,90.785,90.604,90.636,5936299983.0
2007-03-08 11:00:00,90.641,90.731,90.599,90.717,5890799981.0
2007-03-08 11:30:00,90.719,90.901,90.678,90.819,6326199993.0
2007-03-08 12:00:00,90.824,90.892,90.72,90.778,5462299987.0
2007-03-08 12:30:00,90.781,90.966,90.75,90.952,5560699981.0
2007-03-08 13:00:00,90.947,91.179,90.947,91.109,5747799997.0
2007-03-08 13:30:00,91.061,91.112,90.966,91.05,6166299987.0
2007-03-08 14:00:00,91.065,91.146,91.015,91.097,5531399982.0
2007-03-08 14:30:00,91.06,91.103,90.911,90.943,5650199981.0
2007-03-08 15:00:00,90.973,91.172,90.89,91.084,5794699982.0
2007-03-08 15:30:00,91.073,91.219,91.061,91.19,5933399972.0
2007-03-08 16:00:00,91.2,91.264,91.088,91.245,5985199972.0
2007-03-08 16:30:00,91.232,91.27,91.021,91.03,6038199989.0
2007-03-08 17:00:00,91.016,91.137,90.978,91.105,5460799972.0
2007-03-08 17:30:00,91.122,91.17,90.999,91.01,5666899994.0
2007-03-08 18:00:00,90.952,91.124,90.943,90.996,46872899878.0
2007-03-08 18:30:00,90.987,91.073,90.934,90.979,29285399960.0
2007-03-08 19:00:00,90.992,91.058,90.906,91.016,18796799984.0
2007-03-08 19:30:00,91.017,91.017,90.852,90.964,18308599979.0
2007-03-08 20:00:00,90.969,91.079,90.929,91.046,19801299969.0
2007-03-08 20:30:00,91.045,91.213,91.001,91.149,24363799926.0
2007-03-08 21:00:00,91.188,91.206,91.018,91.103,20925599986.0
2007-03-08 21:30:00,91.081,91.105,90.94,90.952,11109799985.0
2007-03-08 22:00:00,90.952,91.003,90.816,90.918,10959299969.0
2007-03-08 22:30:00,90.925,91.003,90.813,90.87,9528499990.0
2007-03-08 23:00:00,90.913,90.978,90.879,90.922,5942499979.0
2007-03-08 23:30:00,90.913,91.052,90.877,91.003,5803599989.0
2007-03-09 00:00:00,91.005,91.161,90.971,91.028,5692699987.0
2007-03-09 00:30:00,91.018,91.189,90.978,91.14,5372399971.0
2007-03-09 01:00:00,91.072,91.151,90.999,91.094,5980999979.0
2007-03-09 01:30:00,91.105,91.196,90.996,91.131,5805399999.0
2007-03-09 02:00:00,91.137,91.351,91.106,91.324,6186599986.0
2007-03-09 02:30:00,91.346,91.51,91.283,91.481,5778799990.0
2007-03-09 03:00:00,91.458,91.594,91.424,91.507,5893800001.0
2007-03-09 03:30:00,91.507,91.522,91.355,91.413,5978799978.0
2007-03-09 04:00:00,91.421,91.425,91.272,91.337,5661499996.0
2007-03-09 04:30:00,91.318,91.407,91.266,91.332,5509600002.0
2007-03-09 05:00:00,91.323,91.355,91.259,91.329,5686199980.0
2007-03-09 05:30:00,91.321,91.469,91.25,91.372,5445599978.0
2007-03-09 06:00:00,91.35,91.41,91.277,91.313,5744000005.0
2007-03-09 06:30:00,91.319,91.363,91.229,91.318,5863900001.0
2007-03-09 07:00:00,91.303,91.371,91.269,91.3,5749100002.0
2007-03-09 07:30:00,91.29,91.542,91.263,91.542,5457699984.0
2007-03-09 08:00:00,91.502,91.565,91.307,91.389,5527999990.0
2007-03-09 08:30:00,91.348,91.568,91.334,91.525,5759500004.0
2007-03-09 09:00:00,91.518,91.54,91.398,91.443,5553399991.0
2007-03-09 09:30:00,91.433,91.493,91.386,91.415,5581099993.0
2007-03-09 10:00:00,91.438,91.467,91.291,91.343,5981499982.0
2007-03-09 10:30:00,91.357,91.533,91.296,91.412,6187499980.0
2007-03-09 11:00:00,91.413,91.546,91.357,91.489,6183799970.0
2007-03-09 11:30:00,91.498,91.512,91.323,91.404,6288499991.0
2007-03-09 12:00:00,91.403,91.572,91.378,91.522,5794199983.0
2007-03-09 12:30:00,91.539,91.601,91.453,91.522,5868199970.0
2007-03-09 13:00:00,91.504,91.538,91.427,91.476,5494599973.0
2007-03-09 13:30:00,91.49,91.523,91.305,91.312,6206199999.0
2007-03-09 14:00:00,91.355,91.4,91.302,91.374,5359899972.0
2007-03-09 14:30:00,91.383,91.472,91.328,91.433,5067999978.0
2007-03-09 15:00:00,91.412,91.471,91.281,91.471,5689099983.0
2007-03-09 15:30:00,91.456,92.228,91.456,92.167,6033199991.0
2007-03-09 16:00:00,92.201,92.301,92.021,92.075,5337799997.0
2007-03-09 16:30:00,92.061,92.162,92.023,92.036,6191299977.0
2007-03-09 17:00:00,92.043,92.077,91.838,91.969,5721699992.0
2007-03-09 17:30:00,91.994,92.123,91.929,92.09,5468799994.0
2007-03-09 18:00:00,92.086,92.38,92.021,92.088,45715599948.0
2007-03-09 18:30:00,92.08,92.215,92.055,92.205,28864099946.0
2007-03-09 19:00:00,92.158,92.406,92.147,92.374,19389799968.0
2007-03-09 19:30:00,92.377,92.379,92.157,92.325,18123399963.0
2007-03-09 20:00:00,92.335,92.363,92.23,92.254,18770199952.0
2007-03-09 20:30:00,92.285,92.331,92.166,92.179,25498099972.0
2007-03-09 21:00:00,92.173,92.197,92.081,92.122,20854499979.0
2007-03-09 21:30:00,92.114,92.137,91.997,92.076,10729399991.0
2007-03-09 22:00:00,92.081,92.18,92.071,92.142,10383099968.0
2007-03-09 22:30:00,92.088,92.251,92.086,92.121,9456599969.0
2007-03-09 23:00:00,92.181,92.232,92.104,92.151,5888599982.0
2007-03-09 23:30:00,92.133,92.272,92.119,92.241,6365499993.0
2007-03-11 23:00:00,92.308,92.473,92.282,92.377,5911799979.0
2007-03-11 23:30:00,92.329,92.444,92.282,92.413,6032499990.0
2007-03-12 00:00:00,92.41,92.452,92.286,92.452,6063499972.0
2007-03-12 00:30:00,92.437,92.443,92.334,92.395,5946899974.0
2007-03-12 01:00:00,92.411,92.414,92.294,92.328,5507499991.0
2007-03-12 01:30:00,92.301,92.416,92.228,92.37,6202799991.0
2007-03-12 02:00:00,92.371,92.377,92.112,92.141,5455300000.0
2007-03-12 02:30:00,92.17,92.233,92.045,92.182,5627499993.0
2007-03-12 03:00:00,92.142,92.375,92.123,92.332,5451300009.0
2007-03-12 03:30:00,92.33,92.456,92.306,92.328,5348500008.0
2007-03-12 04:00:00,92.32,92.395,92.292,92.344,6025999983.0
2007-03-12 04:30:00,92.329,92.384,92.269,92.335,6285399969.0
2007-03-12 05:00:00,92.307,92.352,92.266,92.327,7764799981.0
2007-03-12 05:30:00,92.327,92.374,92.249,92.302,8457999996.0
2007-03-12 06:00:00,92.312,92.345,92.261,92.345,8276000003.0
2007-03-12 06:30:00,92.335,92.396,92.288,92.381,14066699979.0
2007-03-12 07:00:00,92.382,92.394,92.271,92.305,15617999949.0
2007-03-12 07:30:00,92.307,92.35,92.225,92.286,12629899982.0
2007-03-12 08:00:00,92.249,92.426,92.248,92.392,12283599949.0
2007-03-12 08:30:00,92.407,92.581,92.35,92.571,12734499981.0
2007-03-12 09:00:00,92.564,92.678,92.54,92.637,17571999925.0
2007-03-12 09:30:00,92.639,92.687,92.557,92.648,26926999948.0
2007-03-12 10:00:00,92.606,92.708,92.535,92.586,5663699960.0
2007-03-12 10:30:00,92.59,92.705,92.533,92.592,5727199983.0
2007-03-12 11:00:00,92.574,92.677,92.447,92.526,5519800002.0
2007-03-12 11:30:00,92.574,92.625,92.489,92.605,5888700001.0
2007-03-12 12:00:00,92.56,92.64,92.52,92.551,5845299988.0
2007-03-12 12:30:00,92.577,92.577,92.482,92.509,5564499987.0
2007-03-12 13:00:00,92.497,92.534,92.398,92.435,5631699984.0
2007-03-12 13:30:00,92.407,92.435,92.186,92.33,5806299988.0
2007-03-12 14:00:00,92.376,92.389,91.824,91.828,5445799994.0
2007-03-12 14:30:00,91.807,92.033,91.668,91.76,5550899994.0
2007-03-12 15:00:00,91.8,91.841,91.558,91.616,5717199984.0
2007-03-12 15:30:00,91.609,91.765,91.578,91.71,5585999980.0
2007-03-12 16:00:00,91.734,91.899,91.662,91.862,5424999993.0
2007-03-12 16:30:00,91.839,91.988,91.757,91.965,5395599973.0
2007-03-12 17:00:00,91.977,91.989,91.872,91.981,5909499991.0
2007-03-12 17:30:00,91.985,92.074,91.872,92.05,5648199999.0
2007-03-12 18:00:00,92.048,92.269,92.037,92.175,26641299946.0
2007-03-12 18:30:00,92.166,92.267,92.091,92.212,16749399983.0
2007-03-12 19:00:00,92.208,92.271,92.149,92.246,11729699999.0
2007-03-12 19:30:00,92.239,92.267,92.135,92.206,12148799986.0
2007-03-12 20:00:00,92.183,92.297,92.129,92.278,12099799972.0
2007-03-12 20:30:00,92.284,92.361,92.221,92.337,15165499986.0
2007-03-12 21:00:00,92.317,92.503,92.285,92.432,13510599972.0
2007-03-12 21:30:00,92.449,92.523,92.401,92.465,8570599987.0
2007-03-12 22:00:00,92.471,92.531,92.377,92.455,8153699984.0
2007-03-12 22:30:00,92.45,92.51,92.381,92.458,7866099974.0
2007-03-12 23:00:00,92.502,92.518,92.401,92.419,5905099980.0
2007-03-12 23:30:00,92.399,92.474,92.339,92.404,5899699965.0
2007-03-13 00:00:00,92.422,92.487,92.3,92.318,5460699977.0
2007-03-13 00:30:00,92.332,92.489,92.286,92.368,5246199980.0
2007-03-13 01:00:00,92.41,92.602,92.375,92.539,5210099995.0
2007-03-13 01:30:00,92.558,92.604,92.35,92.364,5812599983.0
2007-03-13 02:00:00,92.364,92.463,92.339,92.399,5997199993.0
2007-03-13 02:30:00,92.42,92.506,92.364,92.395,5602199992.0
2007-03-13 03:00:00,92.382,92.437,92.229,92.344,5539899989.0
2007-03-13 03:30:00,92.367,92.388,92.277,92.343,5726699992.0
2007-03-13 04:00:00,92.363,92.387,92.26,92.294,5314999983.0
2007-03-13 04:30:00,92.285,92.342,92.204,92.342,6106300001.0
2007-03-13 05:00:00,92.341,92.343,92.192,92.281,9223999952.0
2007-03-13 05:30:00,92.235,92.287,92.18,92.194,8463499987.0
2007-03-13 06:00:00,92.238,92.286,92.194,92.282,8845699985.0
2007-03-13 06:30:00,92.251,92.304,92.19,92.292,14321199941.0
2007-03-13 07:00:00,92.284,92.351,92.233,92.319,15875699975.0
2007-03-13 07:30:00,92.299,92.344,92.002,92.086,12638599964.0
2007-03-13 08:00:00,92.099,92.139,91.797,91.832,12965799987.0
2007-03-13 08:30:00,91.81,92.065,91.775,92.008,11827599987.0
2007-03-13 09:00:00,91.992,92.047,91.871,92.004,17604799943.0
2007-03-13 09:30:00,92.011,92.08,91.874,91.945,27047099955.0
2007-03-13 10:00:00,91.948,91.97,91.795,91.854,5808599984.0
2007-03-13 10:30:00,91.839,91.91,91.786,91.901,5386499991.0
2007-03-13 11:00:00,91.867,92.042,91.824,92.008,4997499986.0
2007-03-13 11:30:00,92.029,92.098,91.882,92.03,5578699985.0
2007-03-13 12:00:00,92.027,92.131,91.956,92.059,5957999974.0
2007-03-13 12:30:00,92.051,92.095,91.906,91.964,5951599976.0
2007-03-13 13:00:00,91.948,91.98,91.476,91.652,5812299978.0
2007-03-13 13:30:00,91.598,91.688,91.498,91.665,5659599978.0
2007-03-13 14:00:00,91.686,91.894,91.595,91.773,5036699988.0
2007-03-13 14:30:00,91.749,91.791,91.576,91.76,5987399981.0
2007-03-13 15:00:00,91.753,91.782,91.6,91.689,5984399990.0
2007-03-13 15:30:00,91.703,92.032,91.695,92.029,5412399992.0
2007-03-13 16:00:00,92.038,92.038,91.82,91.896,5221299983.0
2007-03-13 16:30:00,91.889,92.159,91.836,92.124,6123499968.0
2007-03-13 17:00:00,92.116,92.231,92.072,92.231,5458999988.0
2007-03-13 17:30:00,92.224,92.265,92.047,92.057,5449099997.0
2007-03-13 18:00:00,92.025,92.112,91.78,91.822,26743199919.0
2007-03-13 18:30:00,91.801,91.932,91.643,91.872,17576699997.0
2007-03-13 19:00:00,91.853,91.902,91.649,91.692,11461600000.0
2007-03-13 19:30:00,91.692,91.741,91.385,91.501,11893699981.0
2007-03-13 20:00:00,91.516,91.546,91.241,91.295,11876399975.0
2007-03-13 20:30:00,91.299,91.389,91.226,91.315,15251199972.0
2007-03-13 21:00:00,91.319,91.373,91.22,91.284,12811999962.0
2007-03-13 21:30:00,91.298,91.302,91.013,91.063,8096499969.0
2007-03-13 22:00:00,91.059,91.084,90.901,90.913,8571099951.0
2007-03-13 22:30:00,90.882,90.909,90.729,90.838,7352899983.0
2007-03-13 23:00:00,90.841,90.868,90.506,90.659,5610799987.0
2007-03-13 23:30:00,90.684,90.881,90.684,90.727,5662399971.0
2007-03-14 00:00:00,90.739,90.798,90.526,90.569,6256899994.0
2007-03-14 00:30:00,90.537,90.638,90.483,90.591,5516899989.0
2007-03-14 01:00:00,90.588,90.617,90.436,90.452,5667599993.0
2007-03-14 01:30:00,90.461,90.701,90.41,90.653,5392799988.0
2007-03-14 02:00:00,90.628,90.924,90.62,90.874,5462399995.0
2007-03-14 02:30:00,90.903,90.964,90.828,90.849,5858799994.0
2007-03-14 03:00:00,90.835,91.09,90.835,91.024,5357199971.0
2007-03-14 03:30:00,91.042,91.042,90.784,90.82,5246299995.0
2007-03-14 04:00:00,90.796,90.82,90.576,90.731,5445099983.0
2007-03-14 04:30:00,90.757,90.819,90.651,90.756,5339999983.0
2007-03-14 05:00:00,90.716,90.765,90.654,90.759,7192999971.0
2007-03-14 05:30:00,90.744,90.879,90.729,90.865,7292499949.0
2007-03-14 06:00:00,90.874,90.884,90.777,90.83,8188599972.0
2007-03-14 06:30:00,90.834,90.882,90.727,90.783,12786699960.0
2007-03-14 07:00:00,90.763,90.851,90.732,90.798,15201099986.0
2007-03-14 07:30:00,90.761,90.867,90.705,90.831,11406799989.0
2007-03-14 08:00:00,90.82,90.847,90.731,90.803,10665899971.0
2007-03-14 08:30:00,90.789,90.84,90.427,90.555,11451599965.0
2007-03-14 09:00:00,90.533,90.618,90.456,90.49,16124599956.0
2007-03-14 09:30:00,90.5,90.665,90.428,90.65,26876899933.0
2007-03-14 10:00:00,90.641,90.758,90.605,90.676,5488499989.0
2007-03-14 10:30:00,90.704,90.8,90.655,90.75,6058899988.0
2007-03-14 11:00:00,90.76,91.092,90.716,90.944,5147300005.0
2007-03-14 11:30:00,90.956,90.998,90.786,90.883,5935600002.0
2007-03-14 12:00:00,90.893,91.009,90.825,90.944,5077499977.0
2007-03-14 12:30:00,90.957,91.04,90.823,90.848,5633200005.0
2007-03-14 13:00:00,90.848,91.017,90.786,90.968,5603399983.0
2007-03-14 13:30:00,90.993,91.012,90.813,90.866,5712999998.0
2007-03-14 14:00:00,90.874,91.023,90.815,90.973,5326799983.0
2007-03-14 14:30:00,90.994,91.214,90.977,91.19,5366699969.0
2007-03-14 15:00:00,91.205,91.283,91.144,91.217,6055599994.0
2007-03-14 15:30:00,91.209,91.489,91.199,91.427,5485799985.0
2007-03-14 16:00:00,91.422,91.463,91.193,91.427,5850300009.0
2007-03-14 16:30:00,91.395,91.723,91.359,91.657,5506199982.0
2007-03-14 17:00:00,91.628,91.688,91.552,91.583,5116699988.0
2007-03-14 17:30:00,91.568,91.568,91.376,91.391,5590599984.0
2007-03-14 18:00:00,91.364,91.431,91.005,91.061,27252199890.0
2007-03-14 18:30:00,91.062,91.252,91.043,91.112,17037099939.0
2007-03-14 19:00:00,91.1,91.56,91.097,91.441,12267799963.0
2007-03-14 19:30:00,91.42,91.578,91.347,91.438,12371099973.0
2007-03-14 20:00:00,91.445,91.716,91.371,91.642,12317699969.0
2007-03-14 20:30:00,91.617,91.822,91.536,91.54,15226199982.0
2007-03-14 21:00:00,91.543,92.006,91.541,92.004,13091299978.0
2007-03-14 21:30:00,91.965,92.006,91.723,91.927,8198399983.0
2007-03-14 22:00:00,91.93,92.011,91.847,91.986,8631799988.0
2007-03-14 22:30:00,91.96,92.113,91.942,92.062,7452599980.0
2007-03-14 23:00:00,92.067,92.093,91.981,92.058,6088399979.0
2007-03-14 23:30:00,92.044,92.099,91.987,92.003,5671599977.0
2007-03-15 00:00:00,91.999,92.17,91.972,92.155,5377099994.0
2007-03-15 00:30:00,92.112,92.351,92.097,92.281,5716800009.0
2007-03-15 01:00:00,92.284,92.529,92.225,92.349,5353399987.0
2007-03-15 01:30:00,92.352,92.371,92.235,92.251,5304199980.0
2007-03-15 02:00:00,92.253,92.253,91.972,91.991,6322699960.0
2007-03-15 02:30:00,92.024,92.146,92.003,92.041,5929799974.0
2007-03-15 03:00:00,92.039,92.068,91.945,92.01,6299499989.0
2007-03-15 03:30:00,91.995,92.125,91.956,92.125,5391199980.0
2007-03-15 04:00:00,92.13,92.245,92.101,92.165,5926299989.0
2007-03-15 04:30:00,92.198,92.229,92.115,92.163,5898999969.0
2007-03-15 05:00:00,92.131,92.211,92.054,92.211,7641099979.0
2007-03-15 05:30:00,92.183,92.217,92.051,92.109,7567099989.0
2007-03-15 06:00:00,92.114,92.196,92.036,92.181,8181299988.0
2007-03-15 06:30:00,92.165,92.206,92.085,92.098,12788899960.0
2007-03-15 07:00:00,92.094,92.133,91.857,91.895,14466899948.0
2007-03-15 07:30:00,91.899,92.014,91.876,92.008,11033599957.0
2007-03-15 08:00:00,92.006,92.14,91.947,92.037,11644099948.0
2007-03-15 08:30:00,92.049,92.107,91.987,92.081,11112599965.0
2007-03-15 09:00:00,92.086,92.224,91.999,92.154,16478599984.0
2007-03-15 09:30:00,92.156,92.196,92.043,92.171,26721599916.0
2007-03-15 10:00:00,92.148,92.258,92.077,92.166,5622599983.0
2007-03-15 10:30:00,92.177,92.321,92.056,92.269,5956999997.0
2007-03-15 11:00:00,92.272,92.362,92.214,92.322,5451099980.0
2007-03-15 11:30:00,92.314,92.558,92.305,92.445,5990799974.0
2007-03-15 12:00:00,92.437,92.496,92.317,92.364,5813199969.0
2007-03-15 12:30:00,92.382,92.476,92.321,92.453,5659399981.0
2007-03-15 13:00:00,92.455,92.481,92.253,92.281,5784999986.0
2007-03-15 13:30:00,92.293,92.327,92.135,92.206,5768499998.0
2007-03-15 14:00:00,92.212,92.352,92.164,92.312,5659999997.0
2007-03-15 14:30:00,92.277,92.337,92.131,92.304,6067699976.0
2007-03-15 15:00:00,92.307,92.37,92.217,92.23,6095999986.0
2007-03-15 15:30:00,92.211,92.443,92.184,92.424,5654099984.0
2007-03-15 16:00:00,92.451,92.495,92.364,92.484,5061799990.0
2007-03-15 16:30:00,92.486,92.558,92.338,92.362,5689099987.0
2007-03-15 17:00:00,92.351,92.489,92.285,92.479,5582699981.0
2007-03-15 17:30:00,92.432,92.482,92.357,92.395,6107099981.0
2007-03-15 18:00:00,92.401,92.643,92.341,92.557,27029599938.0
2007-03-15 18:30:00,92.54,92.772,92.54,92.675,17160999974.0
2007-03-15 19:00:00,92.673,92.756,92.608,92.67,11719499971.0
2007-03-15 19:30:00,92.709,92.727,92.491,92.675,11281899967.0
2007-03-15 20:00:00,92.671,92.733,92.592,92.711,12362899976.0
2007-03-15 20:30:00,92.694,92.837,92.671,92.813,14587499972.0
2007-03-15 21:00:00,92.821,92.871,92.762,92.787,13247800006.0
2007-03-15 21:30:00,92.807,92.859,92.73,92.778,8224000013.0
2007-03-15 22:00:00,92.78,92.841,92.723,92.772,7997499960.0
2007-03-15 22:30:00,92.78,92.839,92.701,92.798,7956799972.0
2007-03-15 23:00:00,92.793,92.82,92.632,92.696,5772899985.0
2007-03-15 23:30:00,92.688,92.727,92.622,92.663,5440499994.0
2007-03-16 00:00:00,92.672,92.69,92.534,92.58,5903799987.0
2007-03-16 00:30:00,92.556,92.62,92.416,92.442,5930399987.0
2007-03-16 01:00:00,92.419,92.56,92.371,92.488,5573299976.0
2007-03-16 01:30:00,92.519,92.571,92.394,92.404,6042099985.0
2007-03-16 02:00:00,92.401,92.524,92.267,92.488,5336999999.0
2007-03-16 02:30:00,92.495,92.594,92.321,92.451,5438199985.0
2007-03-16 03:00:00,92.429,92.61,92.327,92.387,5391199979.0
2007-03-16 03:30:00,92.409,92.435,92.306,92.381,5901499997.0
2007-03-16 04:00:00,92.374,92.423,92.308,92.32,5735000005.0
2007-03-16 04:30:00,92.341,92.376,92.249,92.334,5527199999.0
2007-03-16 05:00:00,92.283,92.463,92.274,92.416,6879199956.0
2007-03-16 05:30:00,92.401,92.601,92.365,92.53,6865199987.0
2007-03-16 06:00:00,92.543,92.762,92.525,92.734,7493899997.0
2007-03-16 06:30:00,92.742,92.765,92.574,92.696,12894599961.0
2007-03-16 07:00:00,92.685,92.732,92.619,92.68,14308899959.0
2007-03-16 07:30:00,92.656,92.719,92.553,92.639,10845499950.0
2007-03-16 08:00:00,92.648,92.755,92.55,92.684,10618099984.0
2007-03-16 08:30:00,92.662,92.724,92.604,92.65,11417899965.0
2007-03-16 09:00:00,92.651,92.693,92.518,92.547,16183499949.0
2007-03-16 09:30:00,92.55,92.643,92.505,92.612,25610699923.0
2007-03-16 10:00:00,92.643,92.772,92.602,92.73,6102599970.0
2007-03-16 10:30:00,92.715,92.773,92.643,92.682,5314099986.0
2007-03-16 11:00:00,92.673,92.837,92.61,92.683,5999499978.0
2007-03-16 11:30:00,92.705,92.76,92.629,92.641,6233900006.0
2007-03-16 12:00:00,92.692,92.798,92.631,92.769,6423099991.0
2007-03-16 12:30:00,92.787,92.796,92.674,92.692,6179299982.0
2007-03-16 13:00:00,92.665,92.766,92.608,92.715,5745799990.0
2007-03-16 13:30:00,92.687,92.752,92.559,92.61,5899299967.0
2007-03-16 14:00:00,92.638,92.778,92.585,92.727,5267099990.0
2007-03-16 14:30:00,92.715,92.868,92.685,92.778,5477999990.0
2007-03-16 15:00:00,92.798,93.04,92.777,93.01,5874599978.0
2007-03-16 15:30:00,93.004,93.227,92.965,93.168,5197899998.0
2007-03-16 16:00:00,93.113,93.234,93.021,93.093,5822800016.0
2007-03-16 16:30:00,93.093,93.124,92.856,92.879,6165199982.0
2007-03-16 17:00:00,92.89,92.971,92.831,92.845,5355799989.0
2007-03-16 17:30:00,92.873,92.89,92.692,92.792,6022699990.0
2007-03-16 18:00:00,92.75,92.937,92.739,92.872,25447699975.0
2007-03-16 18:30:00,92.877,92.886,92.781,92.844,17586499961.0
2007-03-16 19:00:00,92.841,92.954,92.749,92.889,11698199967.0
2007-03-16 19:30:00,92.918,92.935,92.745,92.842,12010699962.0
2007-03-16 20:00:00,92.851,92.907,92.709,92.738,12142899967.0
2007-03-16 20:30:00,92.723,92.912,92.695,92.879,15648299992.0
2007-03-16 21:00:00,92.882,92.913,92.784,92.868,13615799981.0
2007-03-16 21:30:00,92.86,92.929,92.841,92.884,8635399997.0
2007-03-16 22:00:00,92.875,92.926,92.764,92.841,8143299981.0
2007-03-16 22:30:00,92.866,92.908,92.738,92.862,7622399986.0
2007-03-18 23:00:00,92.825,92.86,92.408,92.461,5593399989.0
2007-03-18 23:30:00,92.432,92.522,92.397,92.441,4893499996.0
2007-03-19 00:00:00,92.454,92.49,92.345,92.448,5324899990.0
2007-03-19 00:30:00,92.445,92.477,92.306,92.319,5537699983.0
2007-03-19 01:00:00,92.281,92.474,92.241,92.406,5610399989.0
2007-03-19 01:30:00,92.47,92.647,92.342,92.594,7326199978.0
2007-03-19 02:00:00,92.593,92.77,92.568,92.709,6063599982.0
2007-03-19 02:30:00,92.686,92.922,92.621,92.868,5538899995.0
2007-03-19 03:00:00,92.845,93.378,92.832,93.079,5601099999.0
2007-03-19 03:30:00,93.062,93.149,92.924,93.1,5951099995.0
2007-03-19 04:00:00,93.071,93.213,93.039,93.195,5518099993.0
2007-03-19 04:30:00,93.178,93.208,92.911,92.935,6022999983.0
2007-03-19 05:00:00,92.935,93.191,92.894,93.191,8183899979.0
2007-03-19 05:30:00,93.209,93.301,93.125,93.175,8816799970.0
2007-03-19 06:00:00,93.17,93.27,93.131,93.227,9057699973.0
2007-03-19 06:30:00,93.205,93.307,93.184,93.287,14099899970.0
2007-03-19 07:00:00,93.267,93.349,93.188,93.273,15035899957.0
2007-03-19 07:30:00,93.265,93.296,93.13,93.261,11556599993.0
2007-03-19 08:00:00,93.262,93.345,93.184,93.266,12502799973.0
2007-03-19 08:30:00,93.268,93.32,93.091,93.21,12295999979.0
2007-03-19 09:00:00,93.224,93.298,93.051,93.104,17896999970.0
2007-03-19 09:30:00,93.136,93.183,93.023,93.161,28346999921.0
2007-03-19 10:00:00,93.132,93.19,93.078,93.16,5825899983.0
2007-03-19 10:30:00,93.197,93.585,93.196,93.547,6020599987.0
2007-03-19 11:00:00,93.535,93.633,93.431,93.588,5835199992.0
2007-03-19 11:30:00,93.594,93.724,93.499,93.718,6056699993.0
2007-03-19 12:00:00,93.694,93.729,93.539,93.576,5664599985.0
2007-03-19 12:30:00,93.581,93.707,93.54,93.604,5547099983.0
2007-03-19 13:00:00,93.59,93.75,93.566,93.695,5691799992.0
2007-03-19 13:30:00,93.658,93.76,93.581,93.719,5954999987.0
2007-03-19 14:00:00,93.711,93.88,93.652,93.757,5686499976.0
2007-03-19 14:30:00,93.739,93.894,93.668,93.815,5781500007.0
2007-03-19 15:00:00,93.82,93.848,93.7,93.781,5762900004.0
2007-03-19 15:30:00,93.778,93.833,93.603,93.718,5503999999.0
2007-03-19 16:00:00,93.717,93.819,93.655,93.708,6086300004.0
2007-03-19 16:30:00,93.692,93.77,93.604,93.77,6158099988.0
2007-03-19 17:00:00,93.77,93.952,93.766,93.914,5472599992.0
2007-03-19 17:30:00,93.902,93.984,93.821,93.957,5596099995.0
2007-03-19 18:00:00,93.938,94.102,93.879,93.963,27163899971.0
2007-03-19 18:30:00,93.982,93.993,93.848,93.902,17210299961.0
2007-03-19 19:00:00,93.881,93.963,93.801,93.908,11730599967.0
2007-03-19 19:30:00,93.908,93.958,93.853,93.925,11599499999.0
2007-03-19 20:00:00,93.894,93.932,93.79,93.827,12554599967.0
2007-03-19 20:30:00,93.831,93.973,93.792,93.967,15806099988.0
2007-03-19 21:00:00,93.943,94.0,93.834,93.87,13585999976.0
2007-03-19 21:30:00,93.872,93.936,93.82,93.828,8554099977.0
2007-03-19 22:00:00,93.823,93.919,93.801,93.882,7936599996.0
2007-03-19 22:30:00,93.87,93.988,93.834,93.96,7507199976.0
2007-03-19 23:00:00,93.958,94.2,93.902,94.016,5836000006.0
2007-03-19 23:30:00,94.01,94.176,93.972,94.167,6047899979.0
2007-03-20 00:00:00,94.135,94.282,94.003,94.202,5747999989.0
2007-03-20 00:30:00,94.184,94.192,94.054,94.127,5804099997.0
2007-03-20 01:00:00,94.15,94.295,94.147,94.234,5711300005.0
2007-03-20 01:30:00,94.232,94.316,94.146,94.222,6017699983.0
2007-03-20 02:00:00,94.243,94.265,94.089,94.178,6006100004.0
2007-03-20 02:30:00,94.181,94.317,94.108,94.305,5814699976.0
2007-03-20 03:00:00,94.293,94.332,94.076,94.12,5827600002.0
2007-03-20 03:30:00,94.111,94.123,93.826,93.917,5720599989.0
2007-03-20 04:00:00,93.906,94.002,93.886,93.969,5818299989.0
2007-03-20 04:30:00,93.939,94.068,93.823,93.919,5321599981.0
2007-03-20 05:00:00,93.854,94.074,93.79,94.011,8256099975.0
2007-03-20 05:30:00,94.01,94.072,93.909,94.007,8132399994.0
2007-03-20 06:00:00,93.995,94.236,93.948,94.198,9844499941.0
2007-03-20 06:30:00,94.193,94.22,93.964,94.016,13811499990.0
2007-03-20 07:00:00,94.04,94.199,93.998,94.129,16069099943.0
2007-03-20 07:30:00,94.123,94.273,94.08,94.18,12656599979.0
2007-03-20 08:00:00,94.164,94.2,94.014,94.171,12626199955.0
2007-03-20 08:30:00,94.171,94.191,93.983,94.027,13554299957.0
2007-03-20 09:00:00,94.029,94.161,93.981,94.052,18275699950.0
2007-03-20 09:30:00,94.053,94.159,94.005,94.107,28324999933.0
2007-03-20 10:00:00,94.107,94.259,94.044,94.214,5060199982.0
2007-03-20 10:30:00,94.222,94.367,94.179,94.357,6079099987.0
2007-03-20 11:00:00,94.328,94.345,94.221,94.271,6135999967.0
2007-03-20 11:30:00,94.298,94.425,94.204,94.287,5851799989.0
2007-03-20 12:00:00,94.272,94.358,94.16,94.216,6293099983.0
2007-03-20 12:30:00,94.21,94.243,94.12,94.202,5807499972.0
2007-03-20 13:00:00,94.199,94.327,94.169,94.31,5500600009.0
2007-03-20 13:30:00,94.302,94.353,94.218,94.233,6056499981.0
2007-03-20 14:00:00,94.223,94.267,94.11,94.15,5220599989.0
2007-03-20 14:30:00,94.148,94.233,93.939,94.003,5598099959.0
2007-03-20 15:00:00,93.976,94.008,93.595,93.707,5459499992.0
2007-03-20 15:30:00,93.686,93.797,93.591,93.732,5836299980.0
2007-03-20 16:00:00,93.71,93.916,93.685,93.765,5706999988.0
2007-03-20 16:30:00,93.756,93.81,93.631,93.631,5619900000.0
2007-03-20 17:00:00,93.696,93.742,93.59,93.72,5815499970.0
2007-03-20 17:30:00,93.718,94.018,93.687,93.996,6111599995.0
2007-03-20 18:00:00,93.974,94.076,93.934,93.985,26545799921.0
2007-03-20 18:30:00,93.996,94.079,93.958,94.045,17295399984.0
2007-03-20 19:00:00,94.035,94.091,93.943,93.995,12316599982.0
2007-03-20 19:30:00,93.978,93.996,93.808,93.83,11576099957.0
2007-03-20 20:00:00,93.853,93.978,93.841,93.92,12265299968.0
2007-03-20 20:30:00,93.937,94.104,93.917,94.066,15539199979.0
2007-03-20 21:00:00,94.075,94.216,94.032,94.161,13175199983.0
2007-03-20 21:30:00,94.16,94.241,94.086,94.134,8441599993.0
2007-03-20 22:00:00,94.164,94.206,94.124,94.17,8217499963.0
2007-03-20 22:30:00,94.153,94.216,94.117,94.14,7768199992.0
2007-03-20 23:00:00,94.195,94.209,94.085,94.141,5228299985.0
2007-03-20 23:30:00,94.129,94.174,94.066,94.127,6058699992.0
2007-03-21 00:00:00,94.125,94.155,94.025,94.113,5729499971.0
2007-03-21 00:30:00,94.097,94.194,94.064,94.144,5511699997.0
2007-03-21 01:00:00,94.156,94.273,94.043,94.237,5560599983.0
2007-03-21 01:30:00,94.252,94.28,94.153,94.213,6107899974.0
2007-03-21 02:00:00,94.237,94.251,94.147,94.177,6030499988.0
2007-03-21 02:30:00,94.221,94.266,94.176,94.227,5466699973.0
2007-03-21 03:00:00,94.2,94.25,94.116,94.177,5646900000.0
2007-03-21 03:30:00,94.163,94.22,94.044,94.192,6088000007.0
2007-03-21 04:00:00,94.169,94.19,94.026,94.092,5974299981.0
2007-03-21 04:30:00,94.089,94.171,94.035,94.145,5384400001.0
2007-03-21 05:00:00,94.106,94.153,93.967,94.007,6963299977.0
2007-03-21 05:30:00,94.015,94.089,93.978,93.992,7512200002.0
2007-03-21 06:00:00,93.99,94.105,93.976,94.048,8079499990.0
2007-03-21 06:30:00,94.023,94.13,94.0,94.061,12419099993.0
2007-03-21 07:00:00,94.068,94.122,93.991,94.034,14683199992.0
2007-03-21 07:30:00,94.027,94.072,93.942,93.951,10974399965.0
2007-03-21 08:00:00,93.945,94.027,93.889,93.976,10626099978.0
2007-03-21 08:30:00,93.957,94.134,93.893,94.118,11440299991.0
2007-03-21 09:00:00,94.078,94.231,94.045,94.171,16435299989.0
2007-03-21 09:30:00,94.179,94.203,94.006,94.026,26391599961.0
2007-03-21 10:00:00,94.046,94.124,94.0,94.078,5296899988.0
2007-03-21 10:30:00,94.075,94.21,94.069,94.17,5916799975.0
2007-03-21 11:00:00,94.172,94.305,94.127,94.228,5652600000.0
2007-03-21 11:30:00,94.224,94.394,94.136,94.39,5697199959.0
2007-03-21 12:00:00,94.363,94.411,94.283,94.4,5928499979.0
2007-03-21 12:30:00,94.384,94.476,94.342,94.417,5603799976.0
2007-03-21 13:00:00,94.382,94.443,94.278,94.326,5623899962.0
2007-03-21 13:30:00,94.309,94.38,94.214,94.345,5449699981.0
2007-03-21 14:00:00,94.364,94.452,94.3,94.438,5774099995.0
2007-03-21 14:30:00,94.425,94.523,94.385,94.394,5216899991.0
2007-03-21 15:00:00,94.395,94.494,94.313,94.48,5480299986.0
2007-03-21 15:30:00,94.465,94.515,94.416,94.477,5700799984.0
2007-03-21 16:00:00,94.469,94.503,94.404,94.467,5882599979.0
2007-03-21 16:30:00,94.472,94.48,94.381,94.425,5372100002.0
2007-03-21 17:00:00,94.424,94.427,94.296,94.402,5170899993.0
2007-03-21 17:30:00,94.372,94.422,94.283,94.409,5519199998.0
2007-03-21 18:00:00,94.372,94.41,94.27,94.34,27686499963.0
2007-03-21 18:30:00,94.342,94.403,94.304,94.331,17659999981.0
2007-03-21 19:00:00,94.353,94.436,94.313,94.361,11774599961.0
2007-03-21 19:30:00,94.388,94.446,94.349,94.423,11867199974.0
2007-03-21 20:00:00,94.42,94.65,94.282,94.547,11723500009.0
2007-03-21 20:30:00,94.554,94.896,94.515,94.871,15545799965.0
2007-03-21 21:00:00,94.879,94.967,94.812,94.951,13594299960.0
2007-03-21 21:30:00,94.964,94.98,94.833,94.936,8686399955.0
2007-03-21 22:00:00,94.919,95.075,94.905,95.011,8127899975.0
2007-03-21 22:30:00,95.033,95.061,94.858,94.934,7479099981.0
2007-03-21 23:00:00,94.901,95.011,94.865,94.965,6130199991.0
2007-03-21 23:30:00,94.988,94.999,94.816,94.912,5474499984.0
2007-03-22 00:00:00,94.899,94.936,94.783,94.858,5610399989.0
2007-03-22 00:30:00,94.838,94.918,94.793,94.868,5462599982.0
2007-03-22 01:00:00,94.882,94.983,94.813,94.937,5701500007.0
2007-03-22 01:30:00,94.939,95.026,94.848,94.89,5772099991.0
2007-03-22 02:00:00,94.9,94.929,94.634,94.751,5162999978.0
2007-03-22 02:30:00,94.739,94.83,94.675,94.775,5612499988.0
2007-03-22 03:00:00,94.781,94.826,94.693,94.826,5650199949.0
2007-03-22 03:30:00,94.785,94.859,94.701,94.82,5291699988.0
2007-03-22 04:00:00,94.799,94.876,94.734,94.765,5531999993.0
2007-03-22 04:30:00,94.754,94.767,94.656,94.745,5748099968.0
2007-03-22 05:00:00,94.697,94.792,94.634,94.762,7942599990.0
2007-03-22 05:30:00,94.717,94.833,94.706,94.775,8114499975.0
2007-03-22 06:00:00,94.773,94.778,94.609,94.708,7963999978.0
2007-03-22 06:30:00,94.676,94.722,94.617,94.697,12736199973.0
2007-03-22 07:00:00,94.649,94.717,94.585,94.673,16211799959.0
2007-03-22 07:30:00,94.656,94.716,94.597,94.664,12264699962.0
2007-03-22 08:00:00,94.634,94.69,94.567,94.617,11842099976.0
2007-03-22 08:30:00,94.599,94.698,94.507,94.533,12500199957.0
2007-03-22 09:00:00,94.539,94.661,94.508,94.628,16121299998.0
2007-03-22 09:30:00,94.637,94.804,94.493,94.582,26694599931.0
2007-03-22 10:00:00,94.581,94.666,94.544,94.628,5677999977.0
2007-03-22 10:30:00,94.64,94.893,94.616,94.867,5493299979.0
2007-03-22 11:00:00,94.848,94.962,94.769,94.948,5660699982.0
2007-03-22 11:30:00,94.941,95.056,94.912,94.973,5879599969.0
2007-03-22 12:00:00,94.955,95.074,94.915,94.951,5508599974.0
2007-03-22 12:30:00,95.012,95.096,94.92,95.043,5664699996.0
2007-03-22 13:00:00,95.033,95.05,94.866,94.954,5346399985.0
2007-03-22 13:30:00,94.923,95.039,94.9,94.997,5883399954.0
2007-03-22 14:00:00,95.002,95.015,94.775,94.931,5455899990.0
2007-03-22 14:30:00,94.897,95.107,94.897,94.997,5139400009.0
2007-03-22 15:00:00,95.003,95.112,94.942,95.08,5185499991.0
2007-03-22 15:30:00,95.057,95.128,95.024,95.121,4963600000.0
2007-03-22 16:00:00,95.116,95.169,95.049,95.134,6116299988.0
2007-03-22 16:30:00,95.126,95.183,95.015,95.084,5931900008.0
2007-03-22 17:00:00,95.056,95.091,94.92,95.062,5225299984.0
2007-03-22 17:30:00,95.074,95.194,95.059,95.168,5721099968.0
2007-03-22 18:00:00,95.135,95.227,95.084,95.127,26739499917.0
2007-03-22 18:30:00,95.109,95.375,95.09,95.196,17428799965.0
2007-03-22 19:00:00,95.192,95.284,95.162,95.237,11333599966.0
2007-03-22 19:30:00,95.228,95.264,95.188,95.261,11329099986.0
2007-03-22 20:00:00,95.258,95.308,95.184,95.234,12027999990.0
2007-03-22 20:30:00,95.238,95.294,95.186,95.256,15282099965.0
2007-03-22 21:00:00,95.232,95.263,95.147,95.205,12861200007.0
2007-03-22 21:30:00,95.242,95.272,95.128,95.21,8567799984.0
2007-03-22 22:00:00,95.22,95.267,95.102,95.137,7895599977.0
2007-03-22 22:30:00,95.142,95.244,95.118,95.218,7342399971.0
2007-03-22 23:00:00,95.222,95.238,95.092,95.117,5587399989.0
2007-03-22 23:30:00,95.114,95.189,95.053,95.093,5599499983.0
2007-03-23 00:00:00,95.064,95.145,95.028,95.071,5904199996.0
2007-03-23 00:30:00,95.049,95.192,95.02,95.167,5313399965.0
2007-03-23 01:00:00,95.175,95.218,95.106,95.174,5574699998.0
2007-03-23 01:30:00,95.225,95.305,95.142,95.232,5224399989.0
2007-03-23 02:00:00,95.239,95.239,95.14,95.184,5809599993.0
2007-03-23 02:30:00,95.177,95.198,95.063,95.144,5016999999.0
2007-03-23 03:00:00,95.146,95.191,95.046,95.097,5610199967.0
2007-03-23 03:30:00,95.089,95.196,95.02,95.159,5901899985.0
2007-03-23 04:00:00,95.161,95.287,95.14,95.257,5444399996.0
2007-03-23 04:30:00,95.238,95.282,95.128,95.176,6112199984.0
2007-03-23 05:00:00,95.131,95.217,95.011,95.069,6527399977.0
2007-03-23 05:30:00,95.041,95.14,95.018,95.1,7520799987.0
2007-03-23 06:00:00,95.125,95.254,95.068,95.237,7261199988.0
2007-03-23 06:30:00,95.236,95.273,95.132,95.203,12183099951.0
2007-03-23 07:00:00,95.197,95.254,95.108,95.135,13972499995.0
2007-03-23 07:30:00,95.13,95.216,95.043,95.096,11271099958.0
2007-03-23 08:00:00,95.118,95.128,95.009,95.072,10079899969.0
2007-03-23 08:30:00,95.042,95.187,95.027,95.107,11832199958.0
2007-03-23 09:00:00,95.122,95.151,95.056,95.131,15836399969.0
2007-03-23 09:30:00,95.137,95.222,94.989,95.013,26955199924.0
2007-03-23 10:00:00,95.008,95.135,94.936,95.111,5814000001.0
2007-03-23 10:30:00,95.079,95.153,94.922,94.942,5381199990.0
2007-03-23 11:00:00,94.913,94.934,94.622,94.8,5766399980.0
2007-03-23 11:30:00,94.79,94.933,94.781,94.821,5680499987.0
2007-03-23 12:00:00,94.808,95.008,94.762,95.0,5281799993.0
2007-03-23 12:30:00,94.994,95.004,94.811,94.985,5507799983.0
2007-03-23 13:00:00,94.968,94.994,94.846,94.925,5991899981.0
2007-03-23 13:30:00,94.923,94.949,94.846,94.908,5413299998.0
2007-03-23 14:00:00,94.927,95.03,94.861,95.012,5413599993.0
2007-03-23 14:30:00,95.012,95.042,94.73,94.77,6077999973.0
2007-03-23 15:00:00,94.759,94.851,94.695,94.752,5336899995.0
2007-03-23 15:30:00,94.741,94.942,94.685,94.942,5716799997.0
2007-03-23 16:00:00,94.955,95.077,94.89,94.918,5614199977.0
2007-03-23 16:30:00,94.908,94.93,94.783,94.873,6350899990.0
2007-03-23 17:00:00,94.889,94.931,94.81,94.9,5666699986.0
2007-03-23 17:30:00,94.893,94.97,94.781,94.944,6196999984.0
2007-03-23 18:00:00,94.934,95.056,94.882,94.997,25793799965.0
2007-03-23 18:30:00,95.006,95.108,94.929,95.04,17516999971.0
2007-03-23 19:00:00,95.06,95.06,94.927,95.005,11913999959.0
2007-03-23 19:30:00,95.029,95.063,94.928,95.035,11943899962.0
2007-03-23 20:00:00,95.043,95.058,94.861,94.885,12769599986.0
2007-03-23 20:30:00,94.932,95.087,94.885,95.055,14663999968.0
2007-03-23 21:00:00,95.064,95.112,95.0,95.026,13253499983.0
2007-03-23 21:30:00,95.068,95.088,94.99,95.033,8073499966.0
2007-03-23 22:00:00,95.046,95.115,94.98,95.001,7996799990.0
2007-03-23 22:30:00,95.002,95.089,94.958,94.982,8010299982.0
2007-03-25 23:00:00,95.078,95.141,94.89,94.927,6524799997.0
2007-03-25 23:30:00,94.918,95.029,94.855,94.863,6362099981.0
2007-03-26 00:00:00,94.866,94.947,94.811,94.922,6679199975.0
2007-03-26 00:30:00,94.909,95.027,94.869,94.988,6167799977.0
2007-03-26 01:00:00,94.985,95.093,94.935,95.053,6188999973.0
2007-03-26 01:30:00,95.084,95.107,94.907,95.028,7418999973.0
2007-03-26 02:00:00,95.042,95.07,94.914,94.954,2699199989.0
2007-03-26 02:30:00,94.912,94.956,94.813,94.818,2900699978.0
2007-03-26 03:00:00,94.811,94.842,94.714,94.835,2841499997.0
2007-03-26 03:30:00,94.825,94.932,94.786,94.864,2841000002.0
2007-03-26 04:00:00,94.848,94.856,94.698,94.77,2465699997.0
2007-03-26 04:30:00,94.753,94.794,94.68,94.761,2829599993.0
2007-03-26 05:00:00,94.711,94.769,94.626,94.683,4597300009.0
2007-03-26 05:30:00,94.673,94.816,94.634,94.797,5495599977.0
2007-03-26 06:00:00,94.799,94.915,94.759,94.773,5518999984.0
2007-03-26 06:30:00,94.778,94.868,94.725,94.822,9960899995.0
2007-03-26 07:00:00,94.815,94.832,94.726,94.812,12503799993.0
2007-03-26 07:30:00,94.807,94.94,94.715,94.853,9465699977.0
2007-03-26 08:00:00,94.859,95.016,94.859,94.941,9129899974.0
2007-03-26 08:30:00,94.935,95.085,94.87,94.98,9817599968.0
2007-03-26 09:00:00,94.974,95.014,94.893,94.962,14305399941.0
2007-03-26 09:30:00,94.968,95.124,94.919,95.085,23681199956.0
2007-03-26 10:00:00,95.102,95.136,95.032,95.132,2598199998.0
2007-03-26 10:30:00,95.134,95.185,95.025,95.081,3054599988.0
2007-03-26 11:00:00,95.083,95.247,95.08,95.153,2792099995.0
2007-03-26 11:30:00,95.127,95.196,95.031,95.13,2757499991.0
2007-03-26 12:00:00,95.116,95.214,95.08,95.169,2617900004.0
2007-03-26 12:30:00,95.173,95.261,95.142,95.25,3009899994.0
2007-03-26 13:00:00,95.266,95.344,95.233,95.325,2727500001.0
2007-03-26 13:30:00,95.331,95.432,95.272,95.375,2958499997.0
2007-03-26 14:00:00,95.355,95.452,95.341,95.408,3025599989.0
2007-03-26 14:30:00,95.411,95.541,95.339,95.505,2977099992.0
2007-03-26 15:00:00,95.511,95.558,95.358,95.495,2583000006.0
2007-03-26 15:30:00,95.502,95.643,95.444,95.594,2642899994.0
2007-03-26 16:00:00,95.567,95.624,95.264,95.292,3015500003.0
2007-03-26 16:30:00,95.298,95.501,95.296,95.499,2802200000.0
2007-03-26 17:00:00,95.493,95.511,95.404,95.459,2900200003.0
2007-03-26 17:30:00,95.456,95.47,95.316,95.366,2855199994.0
2007-03-26 18:00:00,95.365,95.422,95.316,95.345,2460099995.0
2007-03-26 18:30:00,95.396,95.518,95.355,95.469,2735699995.0
2007-03-26 19:00:00,95.474,95.52,95.407,95.513,2669699989.0
2007-03-26 19:30:00,95.512,95.57,95.476,95.535,2898999991.0
2007-03-26 20:00:00,95.545,95.622,95.501,95.536,2823399992.0
2007-03-26 20:30:00,95.527,95.641,95.498,95.634,2622399992.0
2007-03-26 21:00:00,95.632,95.657,95.552,95.63,2794399989.0
2007-03-26 21:30:00,95.635,95.658,95.553,95.598,2502699997.0
2007-03-26 22:00:00,95.603,95.631,95.548,95.585,2611699991.0
2007-03-26 22:30:00,95.579,95.649,95.528,95.641,2847499997.0
2007-03-26 23:00:00,95.63,95.651,95.515,95.558,2926599997.0
2007-03-26 23:30:00,95.546,95.649,95.507,95.632,2450299998.0
2007-03-27 00:00:00,95.618,95.723,95.511,95.598,2503899997.0
2007-03-27 00:30:00,95.582,95.754,95.55,95.685,2932799997.0
2007-03-27 01:00:00,95.679,95.718,95.592,95.692,2979499989.0
2007-03-27 01:30:00,95.667,95.77,95.586,95.6,2612500001.0
2007-03-27 02:00:00,95.586,95.634,95.555,95.624,2923999999.0
2007-03-27 02:30:00,95.621,95.692,95.563,95.611,2902499998.0
2007-03-27 03:00:00,95.618,95.659,95.5,95.604,2481800001.0
2007-03-27 03:30:00,95.606,95.651,95.515,95.616,2649899993.0
2007-03-27 04:00:00,95.615,95.641,95.513,95.553,2706699996.0
2007-03-27 04:30:00,95.597,95.609,95.495,95.573,2883300004.0
2007-03-27 05:00:00,95.548,95.638,95.478,95.62,4760099990.0
2007-03-27 05:30:00,95.608,95.704,95.57,95.695,5317499997.0
2007-03-27 06:00:00,95.696,95.729,95.598,95.612,5784100001.0
2007-03-27 06:30:00,95.606,95.625,95.513,95.57,10209099963.0
2007-03-27 07:00:00,95.565,95.6,95.469,95.524,12899999984.0
2007-03-27 07:30:00,95.519,95.558,95.454,95.514,9848899953.0
2007-03-27 08:00:00,95.527,95.549,95.413,95.501,8779399984.0
2007-03-27 08:30:00,95.502,95.525,95.419,95.466,9370899981.0
2007-03-27 09:00:00,95.468,95.482,95.352,95.403,15032799980.0
2007-03-27 09:30:00,95.413,95.477,95.357,95.437,25451399962.0
2007-03-27 10:00:00,95.449,95.571,95.34,95.395,2736499994.0
2007-03-27 10:30:00,95.404,95.544,95.268,95.534,2787999993.0
2007-03-27 11:00:00,95.526,95.526,95.014,95.452,2678299987.0
2007-03-27 11:30:00,95.469,95.483,94.943,94.956,2602499998.0
2007-03-27 12:00:00,94.949,95.594,94.945,95.593,2091399985.0
2007-03-27 12:30:00,95.592,95.627,95.015,95.609,2268099989.0
2007-03-27 13:00:00,95.605,95.743,95.036,95.72,2500399997.0
2007-03-27 13:30:00,95.721,95.75,94.953,95.651,2413899996.0
2007-03-27 14:00:00,95.478,95.761,95.117,95.61,2702199988.0
2007-03-27 14:30:00,95.502,95.693,95.193,95.572,2398900000.0
2007-03-27 15:00:00,95.581,95.662,95.076,95.53,2253999993.0
2007-03-27 15:30:00,95.537,95.545,95.102,95.499,2607999986.0
2007-03-27 16:00:00,95.46,95.529,95.31,95.391,2957499995.0
2007-03-27 16:30:00,95.383,95.4,95.064,95.398,2372100001.0
2007-03-27 17:00:00,95.393,95.401,95.058,95.26,2852899993.0
2007-03-27 17:30:00,95.175,95.32,94.953,95.201,2858099997.0
2007-03-27 18:00:00,95.257,95.355,94.955,95.018,2720999978.0
2007-03-27 18:30:00,95.017,95.328,94.957,95.255,2377900001.0
2007-03-27 19:00:00,95.262,95.355,94.952,95.34,2413599995.0
2007-03-27 19:30:00,95.327,95.358,94.947,95.301,2665799995.0
2007-03-27 20:00:00,95.252,95.343,94.942,95.325,2751999988.0
2007-03-27 20:30:00,95.327,95.327,94.952,95.303,2537299995.0
2007-03-27 21:00:00,95.305,95.325,94.953,95.025,2819299979.0
2007-03-27 21:30:00,95.185,95.296,94.952,95.205,2541099990.0
2007-03-27 22:00:00,95.253,95.253,94.947,95.179,2504999990.0
2007-03-27 22:30:00,95.031,95.268,94.953,95.192,2385499980.0
2007-03-27 23:00:00,95.129,95.228,94.954,94.963,2756299998.0
2007-03-27 23:30:00,95.016,95.234,94.951,95.132,2781299994.0
2007-03-28 00:00:00,95.093,95.161,94.946,94.957,2631200010.0
2007-03-28 00:30:00,95.095,95.14,94.948,95.101,2418499996.0
2007-03-28 01:00:00,94.992,95.207,94.956,94.975,2690199999.0
2007-03-28 01:30:00,95.178,95.267,94.95,95.23,2357400007.0
2007-03-28 02:00:00,95.223,95.287,94.955,95.244,2448799993.0
2007-03-28 02:30:00,95.244,95.257,94.955,95.147,2466599986.0
2007-03-28 03:00:00,95.158,95.188,94.789,94.81,2608199996.0
2007-03-28 03:30:00,94.809,94.937,94.636,94.658,2378899999.0
2007-03-28 04:00:00,94.663,94.952,94.637,94.767,2675699997.0
2007-03-28 04:30:00,94.772,94.959,94.759,94.827,2423599987.0
2007-03-28 05:00:00,94.904,94.954,94.76,94.789,4521799987.0
2007-03-28 05:30:00,94.816,94.953,94.659,94.774,4902700009.0
2007-03-28 06:00:00,94.757,94.949,94.474,94.476,5378899996.0
2007-03-28 06:30:00,94.47,94.507,94.32,94.45,10095699956.0
2007-03-28 07:00:00,94.453,94.931,94.333,94.347,11783999983.0
2007-03-28 07:30:00,94.341,94.933,94.299,94.385,9010499976.0
2007-03-28 08:00:00,94.395,94.904,94.29,94.435,8146199997.0
2007-03-28 08:30:00,94.441,94.924,94.276,94.36,8556699984.0
2007-03-28 09:00:00,94.422,94.939,94.292,94.388,14118499955.0
2007-03-28 09:30:00,94.395,94.928,94.337,94.382,23243799916.0
2007-03-28 10:00:00,94.374,94.522,94.35,94.504,2365799993.0
2007-03-28 10:30:00,94.498,94.518,94.348,94.44,2652199997.0
2007-03-28 11:00:00,94.44,94.566,94.398,94.537,2637099997.0
2007-03-28 11:30:00,94.539,94.601,94.493,94.546,2626399992.0
2007-03-28 12:00:00,94.556,94.584,94.435,94.448,2728199985.0
2007-03-28 12:30:00,94.423,94.593,94.385,94.565,2448000001.0
2007-03-28 13:00:00,94.565,94.586,94.487,94.503,2646700000.0
2007-03-28 13:30:00,94.495,94.614,94.458,94.591,2640499986.0
2007-03-28 14:00:00,94.592,94.645,94.5,94.503,2491499991.0
2007-03-28 14:30:00,94.492,94.494,94.341,94.46,3095699995.0
2007-03-28 15:00:00,94.455,94.472,94.232,94.271,2578000010.0
2007-03-28 15:30:00,94.268,94.289,93.98,94.041,2312499983.0
2007-03-28 16:00:00,94.059,94.209,93.997,94.105,2767799989.0
2007-03-28 16:30:00,94.122,94.218,93.792,93.973,2558399988.0
2007-03-28 17:00:00,93.962,94.186,93.918,94.021,2460999995.0
2007-03-28 17:30:00,94.034,94.19,94.025,94.166,2882199983.0
2007-03-28 18:00:00,94.167,94.295,94.117,94.25,2622199990.0
2007-03-28 18:30:00,94.235,94.33,94.181,94.305,2602799996.0
2007-03-28 19:00:00,94.31,94.314,94.117,94.135,2775399994.0
2007-03-28 19:30:00,94.12,94.249,94.085,94.194,2865699998.0
2007-03-28 20:00:00,94.195,94.228,94.061,94.105,2880399996.0
2007-03-28 20:30:00,94.095,94.138,94.025,94.085,2526700005.0
2007-03-28 21:00:00,94.077,94.163,94.041,94.15,2019499994.0
2007-03-28 21:30:00,94.156,94.169,94.004,94.059,2689899998.0
2007-03-28 22:00:00,94.034,94.082,93.986,94.061,3127299992.0
2007-03-28 22:30:00,94.103,94.132,93.986,94.069,2653600000.0
2007-03-28 23:00:00,94.078,94.139,93.983,94.111,2718599989.0
2007-03-28 23:30:00,94.127,94.2,94.07,94.142,3262399989.0
2007-03-29 00:00:00,94.123,94.191,94.097,94.188,2415799998.0
2007-03-29 00:30:00,94.171,94.197,94.058,94.091,2396300002.0
2007-03-29 01:00:00,94.083,94.213,94.035,94.187,2692299993.0
2007-03-29 01:30:00,94.168,94.263,94.149,94.25,2482399994.0
2007-03-29 02:00:00,94.24,94.397,94.231,94.319,2959099988.0
2007-03-29 02:30:00,94.323,94.381,94.065,94.132,2754699993.0
2007-03-29 03:00:00,94.116,94.25,94.101,94.225,2928199993.0
2007-03-29 03:30:00,94.199,94.356,94.181,94.226,2822300000.0
2007-03-29 04:00:00,94.221,94.322,94.217,94.311,2865899993.0
2007-03-29 04:30:00,94.314,94.34,94.246,94.298,2902099995.0
2007-03-29 05:00:00,94.253,94.446,94.198,94.392,5510499976.0
2007-03-29 05:30:00,94.381,94.525,94.311,94.507,5602499994.0
2007-03-29 06:00:00,94.508,94.652,94.439,94.636,5815999980.0
2007-03-29 06:30:00,94.635,94.642,94.448,94.568,10995199958.0
2007-03-29 07:00:00,94.574,94.592,94.485,94.538,13457699978.0
2007-03-29 07:30:00,94.53,94.56,94.426,94.512,9393099983.0
2007-03-29 08:00:00,94.503,94.71,94.487,94.669,8789199997.0
2007-03-29 08:30:00,94.68,94.987,94.596,94.946,9371799956.0
2007-03-29 09:00:00,94.949,95.062,94.827,94.948,15335899980.0
2007-03-29 09:30:00,94.948,95.011,94.833,94.994,25259299931.0
2007-03-29 10:00:00,94.993,95.101,94.968,95.077,2444400010.0
2007-03-29 10:30:00,95.079,95.089,94.913,94.927,2752599988.0
2007-03-29 11:00:00,94.93,95.013,94.869,94.939,2747999997.0
2007-03-29 11:30:00,94.985,95.037,94.948,94.986,2926099997.0
2007-03-29 12:00:00,94.978,95.044,94.944,95.023,3026699996.0
2007-03-29 12:30:00,95.011,95.083,94.962,95.076,3154399982.0
2007-03-29 13:00:00,95.097,95.106,94.895,94.929,2723199998.0
2007-03-29 13:30:00,94.904,94.945,94.832,94.915,2758199987.0
2007-03-29 14:00:00,94.913,94.977,94.827,94.913,2665499985.0
2007-03-29 14:30:00,94.907,95.177,94.907,95.031,3064799976.0
2007-03-29 15:00:00,95.041,95.166,94.986,95.155,2703699981.0
2007-03-29 15:30:00,95.161,95.229,95.102,95.205,3114099999.0
2007-03-29 16:00:00,95.18,95.245,95.113,95.184,2723399998.0
2007-03-29 16:30:00,95.187,95.231,95.112,95.201,2994799995.0
2007-03-29 17:00:00,95.181,95.23,95.115,95.174,2452600006.0
2007-03-29 17:30:00,95.165,95.213,95.09,95.098,2733100002.0
2007-03-29 18:00:00,95.09,95.151,95.006,95.058,3058799994.0
2007-03-29 18:30:00,95.057,95.19,95.004,95.144,3016099992.0
2007-03-29 19:00:00,95.155,95.209,95.096,95.146,2643099994.0
2007-03-29 19:30:00,95.145,95.307,95.119,95.239,2496099997.0
2007-03-29 20:00:00,95.234,95.252,95.14,95.188,2794299975.0
2007-03-29 20:30:00,95.202,95.203,95.026,95.099,3148299989.0
2007-03-29 21:00:00,95.12,95.151,95.052,95.117,3009099994.0
2007-03-29 21:30:00,95.127,95.138,95.054,95.086,3018400001.0
2007-03-29 22:00:00,95.126,95.167,95.069,95.146,2968600004.0
2007-03-29 22:30:00,95.135,95.208,95.043,95.208,2360299989.0
2007-03-29 23:00:00,95.196,95.232,95.143,95.207,3127899987.0
2007-03-29 23:30:00,95.203,95.354,95.189,95.289,2850199988.0
2007-03-30 00:00:00,95.291,95.294,95.193,95.275,2724099988.0
2007-03-30 00:30:00,95.23,95.292,95.124,95.2,2823099978.0
2007-03-30 01:00:00,95.191,95.242,95.102,95.22,2860999988.0
2007-03-30 01:30:00,95.225,95.353,95.206,95.315,2852299989.0
2007-03-30 02:00:00,95.323,95.415,95.292,95.352,2518099989.0
2007-03-30 02:30:00,95.336,95.36,95.193,95.274,2514499999.0
2007-03-30 03:00:00,95.251,95.261,94.934,94.976,2228499996.0
2007-03-30 03:30:00,94.97,95.094,94.943,95.053,2667999988.0
2007-03-30 04:00:00,95.041,95.062,94.847,94.918,2838499991.0
2007-03-30 04:30:00,94.914,94.975,94.861,94.956,2713400004.0
2007-03-30 05:00:00,94.91,94.985,94.88,94.97,3866799992.0
2007-03-30 05:30:00,94.953,95.118,94.909,95.097,4073599985.0
2007-03-30 06:00:00,95.098,95.158,94.959,95.158,3967800011.0
2007-03-30 06:30:00,95.165,95.178,95.056,95.105,8964799999.0
2007-03-30 07:00:00,95.113,95.155,95.039,95.142,11405599960.0
2007-03-30 07:30:00,95.139,95.151,94.906,94.924,7686099981.0
2007-03-30 08:00:00,94.914,95.006,94.86,94.939,7371599969.0
2007-03-30 08:30:00,94.92,95.158,94.905,95.097,7983499997.0
2007-03-30 09:00:00,95.133,95.237,95.04,95.209,12739199982.0
2007-03-30 09:30:00,95.222,95.263,95.131,95.225,22814499931.0
2007-03-30 10:00:00,95.225,95.354,95.149,95.302,2732699997.0
2007-03-30 10:30:00,95.311,95.342,95.25,95.313,2463299991.0
2007-03-30 11:00:00,95.325,95.386,95.272,95.368,2847999993.0
2007-03-30 11:30:00,95.337,95.398,95.256,95.331,3203199998.0
2007-03-30 12:00:00,95.342,95.386,95.218,95.237,2942899987.0
2007-03-30 12:30:00,95.236,95.306,95.188,95.279,2887100001.0
2007-03-30 13:00:00,95.264,95.336,95.202,95.311,2492299999.0
2007-03-30 13:30:00,95.307,95.34,95.202,95.314,2599000002.0
2007-03-30 14:00:00,95.325,95.424,95.245,95.245,2459399983.0
2007-03-30 14:30:00,95.22,95.542,95.22,95.463,3006799996.0
2007-03-30 15:00:00,95.472,95.619,95.44,95.505,2582200000.0
2007-03-30 15:30:00,95.538,95.63,95.475,95.527,3078999987.0
2007-03-30 16:00:00,95.525,95.626,95.503,95.581,2289000009.0
2007-03-30 16:30:00,95.581,95.591,95.364,95.371,2911199992.0
2007-03-30 17:00:00,95.375,95.535,95.112,95.388,2566599993.0
2007-03-30 17:30:00,95.4,95.509,95.106,95.24,2737899991.0
2007-03-30 18:00:00,95.26,95.32,95.02,95.23,23288100001.0
2007-03-30 18:30:00,95.22,95.29,95.16,95.285,14753499967.0
2007-03-30 19:00:00,95.28,95.37,95.23,95.33,7244199938.0
2007-03-30 19:30:00,95.34,95.38,95.3,95.33,6949299958.0
2007-03-30 20:00:00,95.34,95.41,95.296,95.39,6835099976.0
2007-03-30 20:30:00,95.39,95.42,95.31,95.33,9973099993.0
2007-03-30 21:00:00,95.33,95.34,95.21,95.3,11265999955.0
2007-03-30 21:30:00,95.3,95.34,95.25,95.32,3858999989.0
2007-03-30 22:00:00,95.32,95.34,95.238,95.3,2759499996.0
2007-03-30 22:30:00,95.3,95.32,95.18,95.22,1796999996.0
2007-04-01 23:00:00,95.159,95.21,95.092,95.21,1363200000.0
2007-04-01 23:30:00,95.21,95.255,95.1,95.15,2615500032.0
2007-04-02 00:00:00,95.15,95.345,94.99,95.24,4938100038.0
2007-04-02 00:30:00,95.22,95.4,95.22,95.33,6147300032.0
2007-04-02 01:00:00,95.33,95.35,95.216,95.27,4080099979.0
2007-04-02 01:30:00,95.28,95.42,95.17,95.35,10247600014.0
2007-04-02 02:00:00,95.35,95.59,95.32,95.39,19820200015.0
2007-04-02 02:30:00,95.38,95.45,95.32,95.39,14137299961.0
2007-04-02 03:00:00,95.4,95.4,95.23,95.31,11639199983.0
2007-04-02 03:30:00,95.32,95.77,95.32,95.72,21290200000.0
2007-04-02 04:00:00,95.72,95.77,95.66,95.735,11644199983.0
2007-04-02 04:30:00,95.74,95.77,95.71,95.75,6571900006.0
2007-04-02 05:00:00,95.76,95.8,95.7,95.72,7322099988.0
2007-04-02 05:30:00,95.71,95.81,95.7,95.8,8604700010.0
2007-04-02 06:00:00,95.79,95.8,95.69,95.72,10414799955.0
2007-04-02 06:30:00,95.71,95.72,95.61,95.65,13248199947.0
2007-04-02 07:00:00,95.645,95.78,95.64,95.76,11873199949.0
2007-04-02 07:30:00,95.76,95.8,95.71,95.78,13478399980.0
2007-04-02 08:00:00,95.78,95.78,95.68,95.73,15191900036.0
2007-04-02 08:30:00,95.73,95.78,95.68,95.72,17872899979.0
2007-04-02 09:00:00,95.73,95.83,95.69,95.78,15387699941.0
2007-04-02 09:30:00,95.79,95.88,95.74,95.8,17801499945.0
2007-04-02 10:00:00,95.8,95.92,95.8,95.88,15008100021.0
2007-04-02 10:30:00,95.88,95.96,95.855,95.91,16718199980.0
2007-04-02 11:00:00,95.91,95.99,95.88,95.9,14440799979.0
2007-04-02 11:30:00,95.91,95.97,95.859,95.91,11548799986.0
2007-04-02 12:00:00,95.91,96.0,95.885,95.94,9410500016.0
2007-04-02 12:30:00,95.94,95.96,95.822,95.87,5655499984.0
2007-04-02 13:00:00,95.87,95.91,95.84,95.88,6010299995.0
2007-04-02 13:30:00,95.88,96.07,95.84,96.01,17395299965.0
2007-04-02 14:00:00,96.01,96.2,95.99,96.18,20997500003.0
2007-04-02 14:30:00,96.18,96.25,96.09,96.245,15416200016.0
2007-04-02 15:00:00,96.245,96.28,96.19,96.19,17332700040.0
2007-04-02 15:30:00,96.2,96.31,96.09,96.28,15122100058.0
2007-04-02 16:00:00,96.28,96.29,96.02,96.07,20044500065.0
2007-04-02 16:30:00,96.08,96.23,95.94,96.22,16663200072.0
2007-04-02 17:00:00,96.22,96.25,96.06,96.24,15617700044.0
2007-04-02 17:30:00,96.24,96.28,96.02,96.08,12390099986.0
2007-04-02 18:00:00,96.085,96.12,96.04,96.1,6103700026.0
2007-04-02 18:30:00,96.09,96.23,96.077,96.215,5816599980.0
2007-04-02 19:00:00,96.215,96.27,96.16,96.25,7551899981.0
2007-04-02 19:30:00,96.25,96.25,96.175,96.21,5744299982.0
2007-04-02 20:00:00,96.21,96.26,96.17,96.23,7000700018.0
2007-04-02 20:30:00,96.23,96.23,96.14,96.17,3451699991.0
2007-04-02 21:00:00,96.17,96.28,96.16,96.24,6602899965.0
2007-04-02 21:30:00,96.24,96.28,96.15,96.27,3837600007.0
2007-04-02 22:00:00,96.28,96.28,96.17,96.24,4413800006.0
2007-04-02 22:30:00,96.2,96.28,96.188,96.27,4558899994.0
2007-04-02 23:00:00,96.28,96.28,96.175,96.26,2982000015.0
2007-04-02 23:30:00,96.25,96.28,96.187,96.27,2696299996.0
2007-04-03 00:00:00,96.26,96.3,96.165,96.22,3761200019.0
2007-04-03 00:30:00,96.22,96.24,96.132,96.18,4326400013.0
2007-04-03 01:00:00,96.18,96.18,96.104,96.17,4591700009.0
2007-04-03 01:30:00,96.16,96.22,96.13,96.17,8482200028.0
2007-04-03 02:00:00,96.18,96.27,96.15,96.2,8662100015.0
2007-04-03 02:30:00,96.21,96.22,96.08,96.12,8153900006.0
2007-04-03 03:00:00,96.12,96.12,96.04,96.07,6811700025.0
2007-04-03 03:30:00,96.08,96.2,96.08,96.14,7316700010.0
2007-04-03 04:00:00,96.14,96.18,96.09,96.14,7392499975.0
2007-04-03 04:30:00,96.15,96.16,96.039,96.1,3910300008.0
2007-04-03 05:00:00,96.09,96.14,96.05,96.09,9705000010.0
2007-04-03 05:30:00,96.09,96.13,96.01,96.06,11139400014.0
2007-04-03 06:00:00,96.06,96.17,95.98,96.16,12689900017.0
2007-04-03 06:30:00,96.15,96.27,96.12,96.24,12317900053.0
2007-04-03 07:00:00,96.24,96.29,96.17,96.22,12784599960.0
2007-04-03 07:30:00,96.22,96.25,96.18,96.23,13528600014.0
2007-04-03 08:00:00,96.23,96.35,96.19,96.3,14622700011.0
2007-04-03 08:30:00,96.31,96.39,96.28,96.36,13877699968.0
2007-04-03 09:00:00,96.36,96.43,96.29,96.35,18561999959.0
2007-04-03 09:30:00,96.35,96.56,96.29,96.38,20809899945.0
2007-04-03 10:00:00,96.39,96.41,96.3,96.37,13700899996.0
2007-04-03 10:30:00,96.37,96.39,96.28,96.38,13548900009.0
2007-04-03 11:00:00,96.38,96.49,96.33,96.35,22177599988.0
2007-04-03 11:30:00,96.36,96.36,96.26,96.35,13118500012.0
2007-04-03 12:00:00,96.34,96.41,96.285,96.38,12526099972.0
2007-04-03 12:30:00,96.38,96.51,96.35,96.47,16881799965.0
2007-04-03 13:00:00,96.47,96.54,96.44,96.51,12823699962.0
2007-04-03 13:30:00,96.53,96.56,96.49,96.53,12637500037.0
2007-04-03 14:00:00,96.52,96.75,96.52,96.75,20169999943.0
2007-04-03 14:30:00,96.75,96.78,96.6,96.62,18375899887.0
2007-04-03 15:00:00,96.62,96.64,96.48,96.52,9524700012.0
2007-04-03 15:30:00,96.51,96.59,96.48,96.51,10907899999.0
2007-04-03 16:00:00,96.52,96.71,96.5,96.66,13870299947.0
2007-04-03 16:30:00,96.66,96.69,96.58,96.675,19221399917.0
2007-04-03 17:00:00,96.675,96.675,96.569,96.64,11800599981.0
2007-04-03 17:30:00,96.64,96.735,96.585,96.61,3691499994.0
2007-04-03 18:00:00,96.61,96.705,96.6,96.6,3365899998.0
2007-04-03 18:30:00,96.605,96.635,96.56,96.62,3502900001.0
2007-04-03 19:00:00,96.62,96.635,96.57,96.63,2223900000.0
2007-04-03 19:30:00,96.63,96.65,96.51,96.535,3478000003.0
2007-04-03 20:00:00,96.535,96.55,96.42,96.545,4834200001.0
2007-04-03 20:30:00,96.545,96.65,96.52,96.62,2175500001.0
2007-04-03 21:00:00,96.62,96.63,96.543,96.59,1639799997.0
2007-04-03 21:30:00,96.595,96.69,96.575,96.675,3525800000.0
2007-04-03 22:00:00,96.67,96.725,96.665,96.71,2087300002.0
2007-04-03 22:30:00,96.7,96.73,96.675,96.705,1849200002.0
2007-04-03 23:00:00,96.69,96.76,96.64,96.66,1928999999.0
2007-04-03 23:30:00,96.65,96.73,96.585,96.61,1992700005.0
2007-04-04 00:00:00,96.61,96.62,96.48,96.5,1632000014.0
2007-04-04 00:30:00,96.5,96.541,96.405,96.41,1909900000.0
2007-04-04 01:00:00,96.41,96.5,96.292,96.297,2653999998.0
2007-04-04 01:30:00,96.295,96.295,95.72,96.0,9815600005.0
2007-04-04 02:00:00,96.0,96.09,95.805,95.82,6562400007.0
2007-04-04 02:30:00,95.82,96.02,95.82,96.02,5588100008.0
2007-04-04 03:00:00,96.02,96.03,95.94,95.97,4382100002.0
2007-04-04 03:30:00,95.98,96.02,95.95,96.02,3073800002.0
2007-04-04 04:00:00,96.015,96.09,95.995,96.04,2304500001.0
2007-04-04 04:30:00,96.04,96.1,96.015,96.05,3440699994.0
2007-04-04 05:00:00,96.04,96.2,96.035,96.175,3713499991.0
2007-04-04 05:30:00,96.18,96.415,96.145,96.38,5051899986.0
2007-04-04 06:00:00,96.38,96.56,96.37,96.48,5658499992.0
2007-04-04 06:30:00,96.48,96.56,96.465,96.54,3844999996.0
2007-04-04 07:00:00,96.535,96.66,96.51,96.515,4774599991.0
2007-04-04 07:30:00,96.52,96.68,96.5,96.51,4669599985.0
2007-04-04 08:00:00,96.51,96.555,96.395,96.5,7362700001.0
2007-04-04 08:30:00,96.495,96.64,96.43,96.57,4779000000.0
2007-04-04 09:00:00,96.555,96.65,96.475,96.61,7169599986.0
2007-04-04 09:30:00,96.61,96.64,96.52,96.555,6365199993.0
2007-04-04 10:00:00,96.555,96.66,96.5,96.55,8628000001.0
2007-04-04 10:30:00,96.55,96.62,96.525,96.59,5165200012.0
2007-04-04 11:00:00,96.59,96.63,96.505,96.63,3714900011.0
2007-04-04 11:30:00,96.62,96.683,96.519,96.655,5017500014.0
2007-04-04 12:00:00,96.65,96.69,96.59,96.63,6758099994.0
2007-04-04 12:30:00,96.64,96.715,96.605,96.63,8671500008.0
2007-04-04 13:00:00,96.63,96.69,96.52,96.64,6886099986.0
2007-04-04 13:30:00,96.64,96.665,96.535,96.625,4569499993.0
2007-04-04 14:00:00,96.625,96.74,96.565,96.72,7965900008.0
2007-04-04 14:30:00,96.715,96.73,96.65,96.67,6296799990.0
2007-04-04 15:00:00,96.67,96.805,96.605,96.65,7523099974.0
2007-04-04 15:30:00,96.65,96.765,96.573,96.69,5964799996.0
2007-04-04 16:00:00,96.705,96.875,96.635,96.875,10492699998.0
2007-04-04 16:30:00,96.875,96.97,96.865,96.93,10007299960.0
2007-04-04 17:00:00,96.93,97.14,96.89,97.075,7464599989.0
2007-04-04 17:30:00,97.075,97.21,97.045,97.05,5132299990.0
2007-04-04 18:00:00,97.05,97.19,97.02,97.145,5654899994.0
2007-04-04 18:30:00,97.14,97.2,97.12,97.17,3977599997.0
2007-04-04 19:00:00,97.17,97.18,97.055,97.08,3150499994.0
2007-04-04 19:30:00,97.08,97.16,97.045,97.14,2465600001.0
2007-04-04 20:00:00,97.14,97.16,97.045,97.085,3922600013.0
2007-04-04 20:30:00,97.085,97.13,97.023,97.03,2468999995.0
2007-04-04 21:00:00,97.035,97.09,97.035,97.055,2669999998.0
2007-04-04 21:30:00,97.07,97.14,97.01,97.14,2815699994.0
2007-04-04 22:00:00,97.14,97.15,97.061,97.145,4475000006.0
2007-04-04 22:30:00,97.15,97.21,97.125,97.16,1802800000.0
2007-04-04 23:00:00,97.16,97.16,97.05,97.075,1964900003.0
2007-04-04 23:30:00,97.07,97.13,97.015,97.065,2149799992.0
2007-04-05 00:00:00,97.06,97.205,97.045,97.205,1707500004.0
2007-04-05 00:30:00,97.2,97.265,97.16,97.23,3186900001.0
2007-04-05 01:00:00,97.23,97.29,97.135,97.18,3277500001.0
2007-04-05 01:30:00,97.17,97.45,97.095,97.165,4784399998.0
2007-04-05 02:00:00,97.175,97.27,97.11,97.14,6026800009.0
2007-04-05 02:30:00,97.14,97.25,97.125,97.235,3984599996.0
2007-04-05 03:00:00,97.235,97.24,97.17,97.185,3404100002.0
2007-04-05 03:30:00,97.195,97.215,97.095,97.17,2269700003.0
2007-04-05 04:00:00,97.17,97.185,96.945,96.985,5196300003.0
2007-04-05 04:30:00,96.98,97.04,96.865,97.02,6000300008.0
2007-04-05 05:00:00,97.02,97.035,96.985,97.015,3070700001.0
2007-04-05 05:30:00,97.01,97.065,96.972,97.015,2153300006.0
2007-04-05 06:00:00,97.01,97.06,96.995,97.02,2839600004.0
2007-04-05 06:30:00,97.02,97.1,96.9,96.93,3728099999.0
2007-04-05 07:00:00,96.93,96.99,96.855,96.885,3016500010.0
2007-04-05 07:30:00,96.885,97.05,96.845,96.91,5456000008.0
2007-04-05 08:00:00,96.92,97.005,96.885,96.9,3833199998.0
2007-04-05 08:30:00,96.9,97.025,96.88,96.99,5199900005.0
2007-04-05 09:00:00,96.985,97.07,96.98,97.07,5080900011.0
2007-04-05 09:30:00,97.075,97.26,97.05,97.22,5345700012.0
2007-04-05 10:00:00,97.215,97.31,97.19,97.25,4322099990.0
2007-04-05 10:30:00,97.245,97.26,97.08,97.1,3911100005.0
2007-04-05 11:00:00,97.1,97.22,97.07,97.125,5152600005.0
2007-04-05 11:30:00,97.13,97.15,96.965,97.0,4462599989.0
2007-04-05 12:00:00,97.005,97.08,96.989,97.0,5477799997.0
2007-04-05 12:30:00,97.04,97.155,97.04,97.14,2913199999.0
2007-04-05 13:00:00,97.14,97.36,97.055,97.34,8142099991.0
2007-04-05 13:30:00,97.33,97.34,97.14,97.18,6255500003.0
2007-04-05 14:00:00,97.18,97.31,97.18,97.3,6663600002.0
2007-04-05 14:30:00,97.29,97.33,97.145,97.19,6643100004.0
2007-04-05 15:00:00,97.2,97.3,97.095,97.125,8287800006.0
2007-04-05 15:30:00,97.12,97.205,97.055,97.14,8827800004.0
2007-04-05 16:00:00,97.135,97.2,97.04,97.06,6673199989.0
2007-04-05 16:30:00,97.06,97.16,97.05,97.14,5172100023.0
2007-04-05 17:00:00,97.135,97.22,97.095,97.185,4138300000.0
2007-04-05 17:30:00,97.19,97.22,97.14,97.165,3585399997.0
2007-04-05 18:00:00,97.18,97.23,97.155,97.22,2519299995.0
2007-04-05 18:30:00,97.225,97.24,97.175,97.185,1845900001.0
2007-04-05 19:00:00,97.185,97.235,97.147,97.19,2329199990.0
2007-04-05 19:30:00,97.195,97.21,97.112,97.143,1865099998.0
2007-04-05 20:00:00,97.155,97.19,97.124,97.17,2033899996.0
2007-04-05 20:30:00,97.17,97.19,97.091,97.165,3602299995.0
2007-04-05 21:00:00,97.165,97.26,97.111,97.25,2164399996.0
2007-04-05 21:30:00,97.25,97.25,97.181,97.25,1328400012.0
2007-04-05 22:00:00,97.25,97.285,97.209,97.275,3275799998.0
2007-04-05 22:30:00,97.27,97.345,97.211,97.295,2926799985.0
2007-04-05 23:00:00,97.27,97.355,97.175,97.225,2440900010.0
2007-04-05 23:30:00,97.235,97.295,97.167,97.26,1906900000.0
2007-04-06 00:00:00,97.26,97.34,97.24,97.27,3271200008.0
2007-04-06 00:30:00,97.265,97.305,97.2,97.24,2760099993.0
2007-04-06 01:00:00,97.23,97.26,97.164,97.19,2274099991.0
2007-04-06 01:30:00,97.194,97.265,97.145,97.175,2255599997.0
2007-04-06 02:00:00,97.175,97.205,97.14,97.16,3587700004.0
2007-04-06 02:30:00,97.16,97.215,97.1,97.175,4814099996.0
2007-04-06 03:00:00,97.175,97.23,97.145,97.22,2988500001.0
2007-04-06 03:30:00,97.225,97.245,97.102,97.16,2022099999.0
2007-04-06 04:00:00,97.17,97.2,97.083,97.185,1569800001.0
2007-04-06 04:30:00,97.19,97.205,97.12,97.205,921900000.0
2007-04-06 05:00:00,97.2,97.235,97.136,97.215,1176599999.0
2007-04-06 05:30:00,97.22,97.26,97.151,97.245,1463599997.0
2007-04-06 06:00:00,97.245,97.31,97.2,97.295,2367400002.0
2007-04-06 06:30:00,97.3,97.32,97.212,97.315,1731800003.0
2007-04-06 07:00:00,97.32,97.345,97.285,97.325,1895199999.0
2007-04-06 07:30:00,97.325,97.34,97.198,97.27,2116000002.0
2007-04-06 08:00:00,97.26,97.265,97.165,97.215,1380899998.0
2007-04-06 08:30:00,97.21,97.24,97.175,97.19,2055400008.0
2007-04-06 09:00:00,97.152,97.21,97.107,97.155,1395400002.0
2007-04-06 09:30:00,97.16,97.205,97.125,97.185,2697499996.0
2007-04-06 10:00:00,97.195,97.21,97.138,97.195,1506699998.0
2007-04-06 10:30:00,97.195,97.24,97.156,97.22,2895699995.0
2007-04-06 11:00:00,97.22,97.23,97.159,97.205,3350999985.0
2007-04-06 11:30:00,97.205,97.215,97.139,97.195,7419499969.0
2007-04-06 12:00:00,97.185,97.22,97.143,97.195,2378399992.0
2007-04-06 12:30:00,97.205,97.3,97.177,97.265,2582600004.0
2007-04-06 13:00:00,97.265,97.285,97.198,97.255,7414399924.0
2007-04-06 13:30:00,97.26,97.33,97.209,97.33,3852800007.0
2007-04-06 14:00:00,97.34,97.385,97.235,97.235,5247499993.0
2007-04-06 14:30:00,97.46,97.55,97.27,97.445,12651400005.0
2007-04-06 15:00:00,97.44,97.565,97.39,97.56,8446099989.0
2007-04-06 15:30:00,97.555,97.565,97.4,97.43,6814599973.0
2007-04-06 16:00:00,97.435,97.445,97.275,97.295,4473400003.0
2007-04-06 16:30:00,97.285,97.34,97.246,97.315,3228800013.0
2007-04-06 17:00:00,97.315,97.34,97.242,97.325,3970700015.0
2007-04-06 17:30:00,97.325,97.34,97.257,97.33,2921800017.0
2007-04-06 18:00:00,97.325,97.34,97.252,97.285,4598399988.0
2007-04-06 18:30:00,97.33,97.4,97.315,97.345,3572500002.0
2007-04-06 19:00:00,97.35,97.365,97.262,97.314,3597300002.0
2007-04-06 19:30:00,97.34,97.345,97.254,97.315,5415399984.0
2007-04-06 20:00:00,97.325,97.34,97.237,97.305,4448600016.0
2007-04-06 20:30:00,97.305,97.335,97.262,97.335,5541599976.0
2007-04-06 21:00:00,97.345,97.39,97.271,97.335,4850200001.0
2007-04-06 21:30:00,97.34,97.34,97.256,97.305,5661199999.0
2007-04-06 22:00:00,97.3,97.37,97.241,97.32,2278200011.0
2007-04-06 22:30:00,97.325,97.365,97.265,97.265,4057100000.0
2007-04-08 23:00:00,97.288,97.355,97.264,97.325,2383699995.0
2007-04-08 23:30:00,97.315,97.378,97.315,97.358,4584799992.0
2007-04-09 00:00:00,97.36,97.405,97.317,97.375,2661200010.0
2007-04-09 00:30:00,97.39,97.45,97.375,97.42,1604100008.0
2007-04-09 01:00:00,97.42,97.45,97.35,97.37,2379400006.0
2007-04-09 01:30:00,97.37,97.38,97.265,97.315,1993199998.0
2007-04-09 02:00:00,97.315,97.43,97.275,97.394,2218600004.0
2007-04-09 02:30:00,97.42,97.43,97.31,97.33,1638500000.0
2007-04-09 03:00:00,97.325,97.355,97.28,97.345,2023300009.0
2007-04-09 03:30:00,97.345,97.375,97.283,97.284,936300001.0
2007-04-09 04:00:00,97.34,97.42,97.33,97.4,829600002.0
2007-04-09 04:30:00,97.39,97.4,97.33,97.365,808500000.0
2007-04-09 05:00:00,97.36,97.365,97.233,97.295,1805499997.0
2007-04-09 05:30:00,97.3,97.35,97.279,97.299,1721199998.0
2007-04-09 06:00:00,97.33,97.395,97.315,97.355,2456199993.0
2007-04-09 06:30:00,97.36,97.37,97.292,97.355,1178099996.0
2007-04-09 07:00:00,97.35,97.39,97.325,97.37,906700001.0
2007-04-09 07:30:00,97.37,97.39,97.305,97.32,2161299999.0
2007-04-09 08:00:00,97.325,97.39,97.29,97.36,3072700005.0
2007-04-09 08:30:00,97.36,97.395,97.327,97.39,2715999998.0
2007-04-09 09:00:00,97.39,97.41,97.35,97.38,1459400003.0
2007-04-09 09:30:00,97.38,97.435,97.315,97.4,1929999998.0
2007-04-09 10:00:00,97.4,97.47,97.385,97.44,1467999999.0
2007-04-09 10:30:00,97.445,97.51,97.349,97.495,2287900001.0
2007-04-09 11:00:00,97.495,97.5,97.425,97.45,1487900001.0
2007-04-09 11:30:00,97.44,97.465,97.404,97.46,2080500003.0
2007-04-09 12:00:00,97.465,97.495,97.387,97.44,1650400001.0
2007-04-09 12:30:00,97.42,97.495,97.361,97.485,2218600003.0
2007-04-09 13:00:00,97.475,97.48,97.328,97.395,2053199994.0
2007-04-09 13:30:00,97.4,97.54,97.375,97.52,1619899994.0
2007-04-09 14:00:00,97.52,97.53,97.341,97.475,2535400003.0
2007-04-09 14:30:00,97.475,97.48,97.315,97.35,2837100003.0
2007-04-09 15:00:00,97.355,97.37,97.285,97.35,2559399999.0
2007-04-09 15:30:00,97.35,97.495,97.301,97.49,3667900005.0
2007-04-09 16:00:00,97.495,97.54,97.37,97.38,3334599999.0
2007-04-09 16:30:00,97.38,97.445,97.35,97.38,3365700009.0
2007-04-09 17:00:00,97.38,97.45,97.352,97.42,3280900008.0
2007-04-09 17:30:00,97.398,97.43,97.34,97.405,2040100004.0
2007-04-09 18:00:00,97.405,97.41,97.321,97.39,1517399999.0
2007-04-09 18:30:00,97.39,97.445,97.365,97.41,2834699996.0
2007-04-09 19:00:00,97.41,97.415,97.302,97.41,2165100001.0
2007-04-09 19:30:00,97.42,97.425,97.317,97.325,1843700000.0
2007-04-09 20:00:00,97.395,97.405,97.299,97.299,1261700002.0
2007-04-09 20:30:00,97.352,97.425,97.289,97.4,1810900003.0
2007-04-09 21:00:00,97.405,97.425,97.323,97.41,1581300000.0
2007-04-09 21:30:00,97.415,97.47,97.363,97.47,1600300000.0
2007-04-09 22:00:00,97.47,97.47,97.371,97.455,2403600001.0
2007-04-09 22:30:00,97.45,97.465,97.365,97.43,1858499991.0
2007-04-09 23:00:00,97.415,97.48,97.395,97.465,2187099982.0
2007-04-09 23:30:00,97.46,97.47,97.383,97.43,2588000013.0
2007-04-10 00:00:00,97.44,97.45,97.325,97.365,2044599999.0
2007-04-10 00:30:00,97.365,97.395,97.285,97.285,2030099991.0
2007-04-10 01:00:00,97.295,97.39,97.275,97.38,1646499995.0
2007-04-10 01:30:00,97.38,97.46,97.313,97.43,2470800010.0
2007-04-10 02:00:00,97.435,97.56,97.405,97.525,5128346959.0
2007-04-10 02:30:00,97.525,97.69,97.52,97.665,6841600002.0
2007-04-10 03:00:00,97.665,97.68,97.555,97.68,7393799999.0
2007-04-10 03:30:00,97.67,97.935,97.65,97.69,9958000008.0
2007-04-10 04:00:00,97.69,97.86,97.655,97.83,6445400031.0
2007-04-10 04:30:00,97.83,97.89,97.79,97.845,6169600008.0
2007-04-10 05:00:00,97.845,97.88,97.77,97.835,3127099997.0
2007-04-10 05:30:00,97.835,97.94,97.835,97.92,4497900008.0
2007-04-10 06:00:00,97.92,98.09,97.915,97.975,3633100003.0
2007-04-10 06:30:00,97.97,97.98,97.905,97.975,2407000005.0
2007-04-10 07:00:00,97.975,98.04,97.915,97.975,3902000001.0
2007-04-10 07:30:00,97.99,98.0,97.875,97.99,3445700019.0
2007-04-10 08:00:00,97.99,98.11,97.92,98.04,5590000001.0
2007-04-10 08:30:00,98.04,98.13,98.005,98.065,6179199985.0
2007-04-10 09:00:00,98.075,98.115,98.0,98.07,5613300000.0
2007-04-10 09:30:00,98.08,98.11,98.045,98.09,3836200001.0
2007-04-10 10:00:00,98.085,98.11,98.03,98.085,6298000008.0
2007-04-10 10:30:00,98.085,98.155,98.07,98.145,5207399998.0
2007-04-10 11:00:00,98.145,98.25,98.11,98.21,6242200009.0
2007-04-10 11:30:00,98.2,98.25,98.145,98.165,4956100003.0
2007-04-10 12:00:00,98.16,98.18,98.11,98.16,3771299996.0
2007-04-10 12:30:00,98.16,98.21,98.13,98.19,3230800003.0
2007-04-10 13:00:00,98.18,98.28,98.16,98.24,4788799991.0
2007-04-10 13:30:00,98.245,98.27,98.124,98.2,4061599992.0
2007-04-10 14:00:00,98.21,98.27,98.185,98.205,6032800001.0
2007-04-10 14:30:00,98.205,98.235,98.07,98.09,6207000002.0
2007-04-10 15:00:00,98.095,98.105,97.915,97.99,7321800006.0
2007-04-10 15:30:00,98.0,98.165,97.9,98.155,6950100009.0
2007-04-10 16:00:00,98.15,98.32,98.15,98.22,7508900014.0
2007-04-10 16:30:00,98.215,98.24,98.096,98.19,5169800007.0
2007-04-10 17:00:00,98.185,98.27,98.14,98.155,6370799980.0
2007-04-10 17:30:00,98.17,98.235,98.15,98.22,3287500006.0
2007-04-10 18:00:00,98.22,98.305,98.205,98.22,3289399999.0
2007-04-10 18:30:00,98.225,98.345,98.22,98.325,3993200002.0
2007-04-10 19:00:00,98.33,98.36,98.305,98.35,3183000010.0
2007-04-10 19:30:00,98.345,98.38,98.295,98.325,4118800004.0
2007-04-10 20:00:00,98.325,98.36,98.299,98.35,1794200000.0
2007-04-10 20:30:00,98.35,98.37,98.33,98.34,1466500000.0
2007-04-10 21:00:00,98.34,98.395,98.257,98.325,2038299989.0
2007-04-10 21:30:00,98.355,98.44,98.293,98.4,1593300000.0
2007-04-10 22:00:00,98.4,98.41,98.309,98.39,1693400000.0
2007-04-10 22:30:00,98.39,98.42,98.365,98.4,1478899997.0
2007-04-10 23:00:00,98.39,98.41,98.345,98.345,1477599994.0
2007-04-10 23:30:00,98.35,98.37,98.23,98.26,1583100009.0
2007-04-11 00:00:00,98.265,98.33,98.215,98.325,2872100000.0
2007-04-11 00:30:00,98.325,98.43,98.226,98.41,3203200008.0
2007-04-11 01:00:00,98.43,98.44,98.295,98.3,2372900005.0
2007-04-11 01:30:00,98.3,98.465,98.277,98.35,5512000000.0
2007-04-11 02:00:00,98.35,98.4,98.275,98.29,5176800018.0
2007-04-11 02:30:00,98.29,98.375,98.22,98.265,6100599998.0
2007-04-11 03:00:00,98.265,98.275,98.055,98.06,5857300016.0
2007-04-11 03:30:00,98.07,98.125,97.995,98.045,6314500006.0
2007-04-11 04:00:00,98.06,98.125,98.03,98.09,5507999998.0
2007-04-11 04:30:00,98.09,98.17,98.017,98.095,3840500005.0
2007-04-11 05:00:00,98.09,98.22,98.065,98.185,2669100001.0
2007-04-11 05:30:00,98.18,98.19,98.09,98.14,2209300005.0
2007-04-11 06:00:00,98.14,98.22,98.13,98.205,2373200005.0
2007-04-11 06:30:00,98.205,98.32,98.2,98.29,3555599998.0
2007-04-11 07:00:00,98.29,98.33,98.195,98.285,3308400005.0
2007-04-11 07:30:00,98.285,98.32,98.225,98.275,4347200001.0
2007-04-11 08:00:00,98.28,98.32,98.21,98.22,3446500001.0
2007-04-11 08:30:00,98.22,98.335,98.195,98.28,5729800007.0
2007-04-11 09:00:00,98.275,98.305,98.21,98.245,4664800012.0
2007-04-11 09:30:00,98.245,98.27,98.2,98.25,4450899994.0
2007-04-11 10:00:00,98.245,98.27,98.19,98.24,3871999990.0
2007-04-11 10:30:00,98.24,98.27,98.19,98.25,3366699989.0
2007-04-11 11:00:00,98.255,98.44,98.25,98.405,4298399996.0
2007-04-11 11:30:00,98.405,98.42,98.32,98.34,3556200002.0
2007-04-11 12:00:00,98.34,98.46,98.31,98.36,4636399994.0
2007-04-11 12:30:00,98.36,98.4,98.28,98.33,3684099994.0
2007-04-11 13:00:00,98.33,98.41,98.29,98.355,2827500005.0
2007-04-11 13:30:00,98.355,98.445,98.335,98.43,3016700004.0
2007-04-11 14:00:00,98.425,98.49,98.355,98.445,5314999988.0
2007-04-11 14:30:00,98.445,98.49,98.435,98.47,3737900002.0
2007-04-11 15:00:00,98.47,98.645,98.45,98.58,5791500003.0
2007-04-11 15:30:00,98.575,98.58,98.495,98.495,6223799985.0
2007-04-11 16:00:00,98.495,98.57,98.445,98.47,6293000001.0
2007-04-11 16:30:00,98.47,98.53,98.44,98.53,5973200009.0
2007-04-11 17:00:00,98.53,98.535,98.406,98.52,4638899995.0
2007-04-11 17:30:00,98.525,98.61,98.466,98.565,4057700002.0
2007-04-11 18:00:00,98.565,98.595,98.525,98.535,1814099999.0
2007-04-11 18:30:00,98.54,98.55,98.426,98.505,3123999994.0
2007-04-11 19:00:00,98.51,98.54,98.429,98.53,2163200000.0
2007-04-11 19:30:00,98.53,98.58,98.485,98.53,3212100009.0
2007-04-11 20:00:00,98.53,98.595,98.415,98.47,6366600007.0
2007-04-11 20:30:00,98.47,98.485,98.31,98.375,4554300000.0
2007-04-11 21:00:00,98.38,98.425,98.308,98.335,2430800003.0
2007-04-11 21:30:00,98.33,98.405,98.295,98.385,2579200004.0
2007-04-11 22:00:00,98.385,98.52,98.38,98.465,2131399999.0
2007-04-11 22:30:00,98.465,98.49,98.375,98.395,2030800002.0
2007-04-11 23:00:00,98.38,98.49,98.345,98.47,1942200002.0
2007-04-11 23:30:00,98.47,98.555,98.417,98.515,2007300014.0
2007-04-12 00:00:00,98.52,98.53,98.395,98.45,2228500009.0
2007-04-12 00:30:00,98.45,98.52,98.37,98.47,1753400000.0
2007-04-12 01:00:00,98.47,98.58,98.464,98.505,2403900000.0
2007-04-12 01:30:00,98.464,98.525,98.29,98.41,4372500000.0
2007-04-12 02:00:00,98.41,98.47,98.36,98.42,4169899993.0
2007-04-12 02:30:00,98.42,98.42,98.305,98.37,4599100006.0
2007-04-12 03:00:00,98.37,98.46,98.35,98.395,4734900000.0
2007-04-12 03:30:00,98.375,98.73,98.245,98.68,8257600005.0
2007-04-12 04:00:00,98.7,98.73,98.54,98.54,5520500016.0
2007-04-12 04:30:00,98.545,98.65,98.54,98.54,5410700014.0
2007-04-12 05:00:00,98.535,98.61,98.53,98.59,2653400002.0
2007-04-12 05:30:00,98.585,98.615,98.515,98.57,2277700001.0
2007-04-12 06:00:00,98.57,98.57,98.445,98.535,3699100010.0
2007-04-12 06:30:00,98.53,98.59,98.463,98.53,3206600001.0
2007-04-12 07:00:00,98.525,98.56,98.42,98.515,5156000002.0
2007-04-12 07:30:00,98.515,98.545,98.42,98.48,4641400000.0
2007-04-12 08:00:00,98.475,98.545,98.43,98.54,6524499997.0
2007-04-12 08:30:00,98.54,98.59,98.415,98.47,4788599993.0
2007-04-12 09:00:00,98.48,98.51,98.405,98.505,3110099996.0
2007-04-12 09:30:00,98.5,98.53,98.425,98.46,3502699997.0
2007-04-12 10:00:00,98.465,98.57,98.43,98.54,4323699995.0
2007-04-12 10:30:00,98.55,98.625,98.445,98.46,7241299984.0
2007-04-12 11:00:00,98.45,98.59,98.425,98.51,4251400003.0
2007-04-12 11:30:00,98.51,98.52,98.371,98.465,4657000017.0
2007-04-12 12:00:00,98.47,98.52,98.465,98.51,2859999999.0
2007-04-12 12:30:00,98.51,98.635,98.475,98.61,3386900000.0
2007-04-12 13:00:00,98.605,98.64,98.524,98.64,3213700002.0
2007-04-12 13:30:00,98.63,98.69,98.525,98.535,3830600010.0
2007-04-12 14:00:00,98.535,98.57,98.475,98.475,4001300004.0
2007-04-12 14:30:00,98.475,98.51,98.36,98.36,8164199996.0
2007-04-12 15:00:00,98.375,98.38,98.25,98.32,7803832364.0
2007-04-12 15:30:00,98.32,98.39,98.175,98.21,5219300000.0
2007-04-12 16:00:00,98.22,98.48,98.175,98.4,7948500000.0
2007-04-12 16:30:00,98.4,98.52,98.33,98.41,7244000000.0
2007-04-12 17:00:00,98.4,98.48,98.37,98.42,4693200000.0
2007-04-12 17:30:00,98.42,98.49,98.41,98.44,4462600000.0
2007-04-12 18:00:00,98.45,98.58,98.44,98.535,4672200000.0
2007-04-12 18:30:00,98.52,98.56,98.48,98.5,3880500000.0
2007-04-12 19:00:00,98.5,98.615,98.48,98.59,2890000000.0
2007-04-12 19:30:00,98.615,98.64,98.54,98.6,2855400001.0
2007-04-12 20:00:00,98.58,98.62,98.495,98.595,2670300008.0
2007-04-12 20:30:00,98.59,98.64,98.57,98.615,2146000000.0
2007-04-12 21:00:00,98.62,98.72,98.55,98.71,2317999999.0
2007-04-12 21:30:00,98.7,98.76,98.68,98.72,3017399999.0
2007-04-12 22:00:00,98.73,98.75,98.66,98.73,2347100000.0
2007-04-12 22:30:00,98.72,98.745,98.68,98.73,1901200000.0
2007-04-12 23:00:00,98.724,98.82,98.69,98.71,1659000000.0
2007-04-12 23:30:00,98.73,98.795,98.675,98.7,2893000003.0
2007-04-13 00:00:00,98.705,98.78,98.686,98.78,2955600002.0
2007-04-13 00:30:00,98.77,99.015,98.76,98.92,5737000000.0
2007-04-13 01:00:00,98.92,98.95,98.84,98.91,3890000000.0
2007-04-13 01:30:00,98.915,98.955,98.87,98.905,4057700000.0
2007-04-13 02:00:00,98.91,98.97,98.82,98.91,5510199999.0
2007-04-13 02:30:00,98.91,98.965,98.85,98.925,5756900000.0
2007-04-13 03:00:00,98.9,98.97,98.89,98.94,4771000000.0
2007-04-13 03:30:00,98.95,98.97,98.88,98.925,3674400000.0
2007-04-13 04:00:00,98.92,98.96,98.859,98.92,2562900000.0
2007-04-13 04:30:00,98.93,98.975,98.86,98.87,6200900000.0
2007-04-13 05:00:00,98.895,98.96,98.86,98.945,3502000000.0
2007-04-13 05:30:00,98.945,98.975,98.828,98.88,3301200000.0
2007-04-13 06:00:00,98.875,98.905,98.82,98.83,3292400000.0
2007-04-13 06:30:00,98.84,98.86,98.748,98.81,3222300000.0
2007-04-13 07:00:00,98.81,98.85,98.73,98.76,3280200000.0
2007-04-13 07:30:00,98.78,98.86,98.72,98.84,5855299992.0
2007-04-13 08:00:00,98.83,98.895,98.74,98.88,7041499995.0
2007-04-13 08:30:00,98.88,98.92,98.72,98.77,8137999997.0
2007-04-13 09:00:00,98.75,98.87,98.75,98.79,5772699995.0
2007-04-13 09:30:00,98.8,98.81,98.68,98.75,4493599999.0
2007-04-13 10:00:00,98.73,98.77,98.54,98.6,5131099999.0
2007-04-13 10:30:00,98.61,98.695,98.38,98.43,7396699994.0
2007-04-13 11:00:00,98.445,98.575,98.39,98.525,4811599993.0
2007-04-13 11:30:00,98.52,98.54,98.32,98.36,4850099993.0
2007-04-13 12:00:00,98.36,98.45,98.3,98.45,5752199997.0
2007-04-13 12:30:00,98.45,98.57,98.39,98.54,4650899999.0
2007-04-13 13:00:00,98.53,98.59,98.5,98.505,3931699997.0
2007-04-13 13:30:00,98.505,98.66,98.49,98.605,3978700000.0
2007-04-13 14:00:00,98.61,98.83,98.57,98.64,6471199998.0
2007-04-13 14:30:00,98.61,98.73,98.56,98.635,6503899994.0
2007-04-13 15:00:00,98.63,98.72,98.58,98.615,4114699998.0
2007-04-13 15:30:00,98.62,98.82,98.56,98.77,4996799998.0
2007-04-13 16:00:00,98.72,98.99,98.71,98.9,7300900000.0
2007-04-13 16:30:00,98.905,99.32,98.87,99.2,10753200000.0
2007-04-13 17:00:00,99.19,99.365,99.17,99.32,7936200000.0
2007-04-13 17:30:00,99.3,99.39,99.18,99.28,6344800000.0
2007-04-13 18:00:00,99.29,99.38,99.27,99.34,3312000000.0
2007-04-13 18:30:00,99.335,99.35,99.24,99.29,1930700000.0
2007-04-13 19:00:00,99.29,99.29,99.15,99.16,1586699998.0
2007-04-13 19:30:00,99.16,99.355,99.15,99.275,2906700000.0
2007-04-13 20:00:00,99.25,99.33,99.135,99.21,2423500000.0
2007-04-13 20:30:00,99.21,99.32,99.135,99.2,2355700000.0
2007-04-13 21:00:00,99.22,99.275,99.19,99.225,1689500000.0
2007-04-13 21:30:00,99.22,99.3,98.958,99.26,1387100000.0
2007-04-13 22:00:00,99.25,99.28,99.184,99.2,1730700000.0
2007-04-13 22:30:00,99.21,99.355,99.21,99.34,1614000000.0
2007-04-15 23:00:00,99.455,99.585,99.366,99.575,2448600000.0
2007-04-15 23:30:00,99.575,99.63,99.37,99.62,548400001.0
2007-04-16 00:00:00,99.61,99.85,99.555,99.85,3588100006.0
2007-04-16 00:30:00,99.84,99.91,99.79,99.825,4184300015.0
2007-04-16 01:00:00,99.83,99.83,99.51,99.54,4679200002.0
2007-04-16 01:30:00,99.54,99.65,99.525,99.645,3253299997.0
2007-04-16 02:00:00,99.645,99.655,99.375,99.45,6233900010.0
2007-04-16 02:30:00,99.455,99.465,99.32,99.345,5544600011.0
2007-04-16 03:00:00,99.345,99.37,99.27,99.34,4686400006.0
2007-04-16 03:30:00,99.34,99.34,99.265,99.3,2685300001.0
2007-04-16 04:00:00,99.3,99.415,99.275,99.4,3289600003.0
2007-04-16 04:30:00,99.39,99.42,99.315,99.38,2316400003.0
2007-04-16 05:00:00,99.37,99.4,99.237,99.32,1953700002.0
2007-04-16 05:30:00,99.325,99.38,99.252,99.33,1075300000.0
2007-04-16 06:00:00,99.33,99.43,99.315,99.325,2062399998.0
2007-04-16 06:30:00,99.325,99.47,99.315,99.37,1925400000.0
2007-04-16 07:00:00,99.365,99.39,99.195,99.315,2039299995.0
2007-04-16 07:30:00,99.32,99.36,99.244,99.32,1433500000.0
2007-04-16 08:00:00,99.32,99.4,99.265,99.32,3013300000.0
2007-04-16 08:30:00,99.32,99.6,99.315,99.59,3365400000.0
2007-04-16 09:00:00,99.595,99.61,99.32,99.445,5756999994.0
2007-04-16 09:30:00,99.445,99.54,99.405,99.54,3377700000.0
2007-04-16 10:00:00,99.53,99.61,99.5,99.51,5035700004.0
2007-04-16 10:30:00,99.51,99.64,99.485,99.6,4195700005.0
2007-04-16 11:00:00,99.6,99.64,99.505,99.52,3996699994.0
2007-04-16 11:30:00,99.515,99.72,99.475,99.7,6451499995.0
2007-04-16 12:00:00,99.7,99.7,99.552,99.62,3668199985.0
2007-04-16 12:30:00,99.61,99.64,99.551,99.61,2794199996.0
2007-04-16 13:00:00,99.61,99.63,99.58,99.62,3214899984.0
2007-04-16 13:30:00,99.62,99.75,99.615,99.67,3740999999.0
2007-04-16 14:00:00,99.67,99.68,99.585,99.585,3603300007.0
2007-04-16 14:30:00,99.54,99.765,99.54,99.68,6649099985.0
2007-04-16 15:00:00,99.675,99.74,99.61,99.71,7873199984.0
2007-04-16 15:30:00,99.72,99.81,99.657,99.8,8641400010.0
2007-04-16 16:00:00,99.8,99.9,99.76,99.85,9277200020.0
2007-04-16 16:30:00,99.85,99.87,99.75,99.76,7643300004.0
2007-04-16 17:00:00,99.74,99.9,99.74,99.82,5659100001.0
2007-04-16 17:30:00,99.82,99.83,99.67,99.78,4633500001.0
2007-04-16 18:00:00,99.78,99.79,99.69,99.7,4211699990.0
2007-04-16 18:30:00,99.7,99.71,99.66,99.68,2897399990.0
2007-04-16 19:00:00,99.67,99.69,99.6,99.65,4131400006.0
2007-04-16 19:30:00,99.65,99.67,99.55,99.59,3273600008.0
2007-04-16 20:00:00,99.58,99.62,99.53,99.61,2893100000.0
2007-04-16 20:30:00,99.61,99.66,99.58,99.64,3114399986.0
2007-04-16 21:00:00,99.64,99.69,99.58,99.68,4008500000.0
2007-04-16 21:30:00,99.675,99.71,99.604,99.68,3554699999.0
2007-04-16 22:00:00,99.68,99.72,99.64,99.71,2650900006.0
2007-04-16 22:30:00,99.7,99.76,99.68,99.68,2602799997.0
2007-04-16 23:00:00,99.68,99.74,99.62,99.69,2886299986.0
2007-04-16 23:30:00,99.7,99.7,99.54,99.6,3721400026.0
2007-04-17 00:00:00,99.59,99.64,99.545,99.58,2355599990.0
2007-04-17 00:30:00,99.57,99.67,99.56,99.64,3241500010.0
2007-04-17 01:00:00,99.64,99.7,99.576,99.62,3964100001.0
2007-04-17 01:30:00,99.62,99.67,99.57,99.59,4272200005.0
2007-04-17 02:00:00,99.6,99.66,99.48,99.5,7113700004.0
2007-04-17 02:30:00,99.49,99.53,99.4,99.51,6141899986.0
2007-04-17 03:00:00,99.51,99.56,99.44,99.455,7454099989.0
2007-04-17 03:30:00,99.465,99.52,99.46,99.5,4031499989.0
2007-04-17 04:00:00,99.5,99.63,99.49,99.58,5949999986.0
2007-04-17 04:30:00,99.58,99.62,99.494,99.61,3899299988.0
2007-04-17 05:00:00,99.588,99.62,99.5,99.58,1985199997.0
2007-04-17 05:30:00,99.58,99.59,99.54,99.57,2863999996.0
2007-04-17 06:00:00,99.56,99.63,99.484,99.58,2891699999.0
2007-04-17 06:30:00,99.58,99.65,99.56,99.63,4179500004.0
2007-04-17 07:00:00,99.63,99.64,99.49,99.51,5860100004.0
2007-04-17 07:30:00,99.52,99.55,99.35,99.36,8903700008.0
2007-04-17 08:00:00,99.36,99.415,99.32,99.34,10597699996.0
2007-04-17 08:30:00,99.34,99.42,99.24,99.29,10621100009.0
2007-04-17 09:00:00,99.295,99.3,99.11,99.13,10688300018.0
2007-04-17 09:30:00,99.12,99.36,99.12,99.31,7841999999.0
2007-04-17 10:00:00,99.31,99.345,99.26,99.3,7717699990.0
2007-04-17 10:30:00,99.3,99.37,99.25,99.29,8363900007.0
2007-04-17 11:00:00,99.28,99.3,99.2,99.28,7421000000.0
2007-04-17 11:30:00,99.28,99.32,99.2,99.29,6223500014.0
2007-04-17 12:00:00,99.28,99.47,99.26,99.44,6082900008.0
2007-04-17 12:30:00,99.44,99.55,99.351,99.55,7874799993.0
2007-04-17 13:00:00,99.56,99.63,99.485,99.61,7653799993.0
2007-04-17 13:30:00,99.61,99.7,99.58,99.68,6446800007.0
2007-04-17 14:00:00,99.67,99.81,99.63,99.73,8454199995.0
2007-04-17 14:30:00,99.71,100.03,99.7,99.9,14455999976.0
2007-04-17 15:00:00,99.91,99.99,99.81,99.87,8970799993.0
2007-04-17 15:30:00,99.87,99.88,99.68,99.695,10001099987.0
2007-04-17 16:00:00,99.69,99.89,99.64,99.8,9085299974.0
2007-04-17 16:30:00,99.8,99.88,99.76,99.85,7425999972.0
2007-04-17 17:00:00,99.845,99.9,99.75,99.77,8028699962.0
2007-04-17 17:30:00,99.77,99.77,99.41,99.51,8679099985.0
2007-04-17 18:00:00,99.51,99.62,99.44,99.46,8499799995.0
2007-04-17 18:30:00,99.47,99.55,99.425,99.535,6542899990.0
2007-04-17 19:00:00,99.535,99.55,99.41,99.44,4106999996.0
2007-04-17 19:30:00,99.44,99.46,99.39,99.435,3986799968.0
2007-04-17 20:00:00,99.44,99.56,99.39,99.535,3858199995.0
2007-04-17 20:30:00,99.53,99.55,99.421,99.47,3626599986.0
2007-04-17 21:00:00,99.47,99.49,99.38,99.4,3823799986.0
2007-04-17 21:30:00,99.4,99.45,99.37,99.44,2401299995.0
2007-04-17 22:00:00,99.44,99.48,99.395,99.48,1798999994.0
2007-04-17 22:30:00,99.48,99.52,99.46,99.52,1250300002.0
2007-04-17 23:00:00,99.52,99.52,99.4,99.425,2407099991.0
2007-04-17 23:30:00,99.43,99.49,99.38,99.49,2497399986.0
2007-04-18 00:00:00,99.48,99.56,99.45,99.53,2822299994.0
2007-04-18 00:30:00,99.53,99.57,99.43,99.46,3904099996.0
2007-04-18 01:00:00,99.47,99.57,99.44,99.53,3723900003.0
2007-04-18 01:30:00,99.53,99.56,99.34,99.35,5265700018.0
2007-04-18 02:00:00,99.34,99.37,99.25,99.25,7682800019.0
2007-04-18 02:30:00,99.25,99.33,99.2,99.28,11167900031.0
2007-04-18 03:00:00,99.29,99.33,99.23,99.285,7916700017.0
2007-04-18 03:30:00,99.28,99.31,99.18,99.195,7092400010.0
2007-04-18 04:00:00,99.195,99.24,99.15,99.16,6807800016.0
2007-04-18 04:30:00,99.17,99.23,99.16,99.21,4371900012.0
2007-04-18 05:00:00,99.21,99.22,99.14,99.18,4687900020.0
2007-04-18 05:30:00,99.19,99.32,99.17,99.31,5102300018.0
2007-04-18 06:00:00,99.31,99.32,99.18,99.19,8756700032.0
2007-04-18 06:30:00,99.2,99.28,99.165,99.26,4537400021.0
2007-04-18 07:00:00,99.26,99.32,99.23,99.32,4559300012.0
2007-04-18 07:30:00,99.32,99.39,99.25,99.28,6704600048.0
2007-04-18 08:00:00,99.28,99.49,99.28,99.46,9924500019.0
2007-04-18 08:30:00,99.45,99.46,99.31,99.38,8868300025.0
2007-04-18 09:00:00,99.375,99.47,99.286,99.289,10145800010.0
2007-04-18 09:30:00,99.35,99.35,99.23,99.24,4689899994.0
2007-04-18 10:00:00,99.25,99.33,99.19,99.26,5711200000.0
2007-04-18 10:30:00,99.27,99.36,99.23,99.27,5988899989.0
2007-04-18 11:00:00,99.27,99.32,99.225,99.31,7407499982.0
2007-04-18 11:30:00,99.31,99.4,99.28,99.33,4711100015.0
2007-04-18 12:00:00,99.33,99.34,99.24,99.28,4574799994.0
2007-04-18 12:30:00,99.27,99.29,99.18,99.21,4672999997.0
2007-04-18 13:00:00,99.23,99.24,99.13,99.17,8303400024.0
2007-04-18 13:30:00,99.17,99.18,98.71,98.79,11953800016.0
2007-04-18 14:00:00,98.785,98.81,98.49,98.515,14635099989.0
2007-04-18 14:30:00,98.5,98.69,98.35,98.64,13346699979.0
2007-04-18 15:00:00,98.63,98.94,98.62,98.9,9340199990.0
2007-04-18 15:30:00,98.9,98.91,98.64,98.65,11489599994.0
2007-04-18 16:00:00,98.645,98.98,98.6,98.93,13203300028.0
2007-04-18 16:30:00,98.91,98.93,98.76,98.83,12227000011.0
2007-04-18 17:00:00,98.83,98.9,98.765,98.78,11879900033.0
2007-04-18 17:30:00,98.79,98.81,98.68,98.77,7813700008.0
2007-04-18 18:00:00,98.765,98.92,98.76,98.82,6873000031.0
2007-04-18 18:30:00,98.83,98.98,98.8,98.91,6063300015.0
2007-04-18 19:00:00,98.91,99.11,98.89,99.06,5544700017.0
2007-04-18 19:30:00,99.06,99.06,98.93,98.97,4563600012.0
2007-04-18 20:00:00,98.965,99.21,98.96,99.14,6954200015.0
2007-04-18 20:30:00,99.14,99.19,99.11,99.16,5462500021.0
2007-04-18 21:00:00,99.16,99.22,99.13,99.21,5420899983.0
2007-04-18 21:30:00,99.21,99.39,99.2,99.37,4840300012.0
2007-04-18 22:00:00,99.37,99.52,99.335,99.52,5610399993.0
2007-04-18 22:30:00,99.52,99.55,99.42,99.45,3964400000.0
2007-04-18 23:00:00,99.45,99.47,99.36,99.39,1934899998.0
2007-04-18 23:30:00,99.39,99.405,99.29,99.38,2809999994.0
2007-04-19 00:00:00,99.38,99.45,99.29,99.35,1884700001.0
2007-04-19 00:30:00,99.35,99.39,99.3,99.335,2196500000.0
2007-04-19 01:00:00,99.35,99.39,99.301,99.33,2646599998.0
2007-04-19 01:30:00,99.34,99.44,99.25,99.26,4217999997.0
2007-04-19 02:00:00,99.25,99.31,98.84,98.92,11492299990.0
2007-04-19 02:30:00,98.92,98.97,98.64,98.7,9904999979.0
2007-04-19 03:00:00,98.67,98.8,98.67,98.79,7179100019.0
2007-04-19 03:30:00,98.79,98.89,98.77,98.85,5192999976.0
2007-04-19 04:00:00,98.85,98.86,98.41,98.54,7306400012.0
2007-04-19 04:30:00,98.54,98.58,98.18,98.29,12504700000.0
2007-04-19 05:00:00,98.295,98.39,98.17,98.37,12285000001.0
2007-04-19 05:30:00,98.37,98.4,98.1,98.24,10098700001.0
2007-04-19 06:00:00,98.24,98.28,98.13,98.14,7704200001.0
2007-04-19 06:30:00,98.15,98.29,98.13,98.15,6115100014.0
2007-04-19 07:00:00,98.15,98.245,98.05,98.235,8054900002.0
2007-04-19 07:30:00,98.235,98.28,98.1,98.11,9668800015.0
2007-04-19 08:00:00,98.13,98.15,97.86,97.9,11622100007.0
2007-04-19 08:30:00,97.885,97.95,97.42,97.695,19195699984.0
2007-04-19 09:00:00,97.695,98.27,97.63,98.055,19508100021.0
2007-04-19 09:30:00,98.06,98.16,97.86,98.06,12602999990.0
2007-04-19 10:00:00,98.06,98.08,97.72,97.79,14802200003.0
2007-04-19 10:30:00,97.79,98.04,97.77,98.01,7033700008.0
2007-04-19 11:00:00,98.02,98.35,97.98,98.35,7526499999.0
2007-04-19 11:30:00,98.35,98.39,98.14,98.26,9724100032.0
2007-04-19 12:00:00,98.25,98.28,98.1,98.22,5604900012.0
2007-04-19 12:30:00,98.22,98.23,98.09,98.1,6803099991.0
2007-04-19 13:00:00,98.1,98.12,97.93,97.98,6503300003.0
2007-04-19 13:30:00,97.98,98.09,97.95,98.04,6878400014.0
2007-04-19 14:00:00,98.04,98.23,97.98,98.22,6986199998.0
2007-04-19 14:30:00,98.21,98.31,98.11,98.3,9092200016.0
2007-04-19 15:00:00,98.3,98.6,98.28,98.56,9335800009.0
2007-04-19 15:30:00,98.55,98.84,98.49,98.78,11431900037.0
2007-04-19 16:00:00,98.78,99.01,98.76,98.95,13740199966.0
2007-04-19 16:30:00,98.95,98.97,98.69,98.73,7369499990.0
2007-04-19 17:00:00,98.73,98.83,98.635,98.75,6984900009.0
2007-04-19 17:30:00,98.75,98.92,98.7,98.8,4061199999.0
2007-04-19 18:00:00,98.82,98.95,98.79,98.89,5113799998.0
2007-04-19 18:30:00,98.9,98.9,98.78,98.86,3985499997.0
2007-04-19 19:00:00,98.85,98.88,98.805,98.82,3835000005.0
2007-04-19 19:30:00,98.82,98.86,98.744,98.82,2541099991.0
2007-04-19 20:00:00,98.82,98.85,98.731,98.83,3605799996.0
2007-04-19 20:30:00,98.83,98.87,98.762,98.78,2836499990.0
2007-04-19 21:00:00,98.78,98.82,98.731,98.8,1906200005.0
2007-04-19 21:30:00,98.81,98.83,98.775,98.78,1881500001.0
2007-04-19 22:00:00,98.79,98.93,98.78,98.92,2223100001.0
2007-04-19 22:30:00,98.91,99.0,98.78,98.98,1782699999.0
2007-04-19 23:00:00,98.98,99.03,98.9,98.91,2481699996.0
2007-04-19 23:30:00,98.92,98.96,98.881,98.95,1817800000.0
2007-04-20 00:00:00,98.95,99.11,98.885,98.9,4401200008.0
2007-04-20 00:30:00,98.92,98.93,98.77,98.81,2308599997.0
2007-04-20 01:00:00,98.81,98.92,98.8,98.85,3901999989.0
2007-04-20 01:30:00,98.86,98.95,98.83,98.87,5272799991.0
2007-04-20 02:00:00,98.89,99.0,98.87,98.98,5755599988.0
2007-04-20 02:30:00,98.98,99.24,98.96,99.19,8653899953.0
2007-04-20 03:00:00,99.19,99.22,99.03,99.05,7795000007.0
2007-04-20 03:30:00,99.05,99.08,98.92,98.92,5793499987.0
2007-04-20 04:00:00,98.92,98.97,98.89,98.92,4356000002.0
2007-04-20 04:30:00,98.915,99.03,98.89,98.98,4878199995.0
2007-04-20 05:00:00,98.98,99.085,98.94,99.085,3630800002.0
2007-04-20 05:30:00,99.085,99.2,99.07,99.1,6113500019.0
2007-04-20 06:00:00,99.1,99.14,99.04,99.06,4008399997.0
2007-04-20 06:30:00,99.06,99.07,99.01,99.02,2364500001.0
2007-04-20 07:00:00,99.02,99.03,98.965,99.0,1986600001.0
2007-04-20 07:30:00,99.0,99.06,98.99,98.99,5199699999.0
2007-04-20 08:00:00,98.99,99.23,98.96,99.12,9709799994.0
2007-04-20 08:30:00,99.11,99.19,99.08,99.08,5284599999.0
2007-04-20 09:00:00,99.07,99.16,99.0,99.1,5813299991.0
2007-04-20 09:30:00,99.1,99.12,99.01,99.09,6959699988.0
2007-04-20 10:00:00,99.08,99.135,99.03,99.11,5764099987.0
2007-04-20 10:30:00,99.11,99.2,98.97,99.04,9043999973.0
2007-04-20 11:00:00,99.04,99.11,98.98,99.08,6050199997.0
2007-04-20 11:30:00,99.09,99.13,99.05,99.11,3677500003.0
2007-04-20 12:00:00,99.11,99.15,99.04,99.09,4971799984.0
2007-04-20 12:30:00,99.08,99.09,98.92,99.01,4732099990.0
2007-04-20 13:00:00,99.01,99.08,98.935,99.0,4240599986.0
2007-04-20 13:30:00,99.0,99.05,98.97,99.0,3829299982.0
2007-04-20 14:00:00,99.0,99.1,98.99,99.09,4086399989.0
2007-04-20 14:30:00,99.09,99.22,99.09,99.22,10356799985.0
2007-04-20 15:00:00,99.22,99.35,99.15,99.305,11264999983.0
2007-04-20 15:30:00,99.305,99.46,99.29,99.46,10506600019.0
2007-04-20 16:00:00,99.46,99.47,99.3,99.32,10900800036.0
2007-04-20 16:30:00,99.32,99.35,99.27,99.32,7879600030.0
2007-04-20 17:00:00,99.32,99.35,99.19,99.295,9215500019.0
2007-04-20 17:30:00,99.295,99.36,99.29,99.34,6403100005.0
2007-04-20 18:00:00,99.34,99.42,99.32,99.42,5126699999.0
2007-04-20 18:30:00,99.41,99.41,99.31,99.33,5583200026.0
2007-04-20 19:00:00,99.33,99.46,99.325,99.43,2995900004.0
2007-04-20 19:30:00,99.43,99.45,99.323,99.395,4044099990.0
2007-04-20 20:00:00,99.41,99.41,99.329,99.38,2384000009.0
2007-04-20 20:30:00,99.39,99.43,99.303,99.43,3000999993.0
2007-04-20 21:00:00,99.43,99.48,99.401,99.46,2365699995.0
2007-04-20 21:30:00,99.45,99.46,99.365,99.44,1963600000.0
2007-04-20 22:00:00,99.44,99.45,99.39,99.42,1629000001.0
2007-04-20 22:30:00,99.42,99.45,99.31,99.32,2549100004.0
2007-04-22 23:00:00,99.388,99.467,99.32,99.4,2433599996.0
2007-04-22 23:30:00,99.41,99.455,99.34,99.4,3159499994.0
2007-04-23 00:00:00,99.4,99.422,99.329,99.35,1796600004.0
2007-04-23 00:30:00,99.35,99.44,99.289,99.44,2701900000.0
2007-04-23 01:00:00,99.42,99.44,99.24,99.33,3409899982.0
2007-04-23 01:30:00,99.33,99.38,99.28,99.32,4931000012.0
2007-04-23 02:00:00,99.315,99.52,99.315,99.43,9099099995.0
2007-04-23 02:30:00,99.43,99.53,99.41,99.5,5169499999.0
2007-04-23 03:00:00,99.5,99.52,99.44,99.485,4660199991.0
2007-04-23 03:30:00,99.49,99.49,99.22,99.29,8307399993.0
2007-04-23 04:00:00,99.29,99.29,99.133,99.23,4198999979.0
2007-04-23 04:30:00,99.178,99.23,99.1,99.14,7526899989.0
2007-04-23 05:00:00,99.14,99.175,99.09,99.13,4790199984.0
2007-04-23 05:30:00,99.13,99.14,98.9,98.96,8460099990.0
2007-04-23 06:00:00,98.955,99.01,98.887,98.95,6046799993.0
2007-04-23 06:30:00,98.95,99.0,98.84,98.9,6035799989.0
2007-04-23 07:00:00,98.89,98.89,98.73,98.76,9165300001.0
2007-04-23 07:30:00,98.75,98.77,98.67,98.76,8221699975.0
2007-04-23 08:00:00,98.75,98.77,98.66,98.75,6039899987.0
2007-04-23 08:30:00,98.76,98.79,98.65,98.675,6832199986.0
2007-04-23 09:00:00,98.675,98.76,98.643,98.75,6545000008.0
2007-04-23 09:30:00,98.76,98.79,98.65,98.66,5439800000.0
2007-04-23 10:00:00,98.655,98.7,98.53,98.57,9666399967.0
2007-04-23 10:30:00,98.57,98.69,98.52,98.645,9544999974.0
2007-04-23 11:00:00,98.65,98.65,98.57,98.61,3785399989.0
2007-04-23 11:30:00,98.6,98.71,98.595,98.61,3945499986.0
2007-04-23 12:00:00,98.6,98.64,98.51,98.61,5936399968.0
2007-04-23 12:30:00,98.61,98.75,98.61,98.715,6622199984.0
2007-04-23 13:00:00,98.72,98.92,98.7,98.86,7870999976.0
2007-04-23 13:30:00,98.86,98.94,98.76,98.78,7303700000.0
2007-04-23 14:00:00,98.77,98.86,98.738,98.82,5529599978.0
2007-04-23 14:30:00,98.82,98.86,98.74,98.81,8812699989.0
2007-04-23 15:00:00,98.82,99.0,98.785,98.99,9438899970.0
2007-04-23 15:30:00,98.985,99.06,98.93,98.96,8022399971.0
2007-04-23 16:00:00,98.97,99.02,98.9,98.92,8176999976.0
2007-04-23 16:30:00,98.92,98.99,98.86,98.93,7230999987.0
2007-04-23 17:00:00,98.93,98.93,98.83,98.88,6125799989.0
2007-04-23 17:30:00,98.88,98.95,98.75,98.75,6871499988.0
2007-04-23 18:00:00,98.75,98.85,98.72,98.84,5425399993.0
2007-04-23 18:30:00,98.85,98.87,98.68,98.71,4135700001.0
2007-04-23 19:00:00,98.71,98.77,98.607,98.68,3205999980.0
2007-04-23 19:30:00,98.68,98.71,98.61,98.615,2605799994.0
2007-04-23 20:00:00,98.62,98.67,98.521,98.575,3604800002.0
2007-04-23 20:30:00,98.61,98.68,98.59,98.67,1850899998.0
2007-04-23 21:00:00,98.67,98.72,98.617,98.69,2892700000.0
2007-04-23 21:30:00,98.69,98.76,98.6,98.74,2047200004.0
2007-04-23 22:00:00,98.74,98.78,98.685,98.685,1969900000.0
2007-04-23 22:30:00,98.74,98.75,98.598,98.69,1763400006.0
2007-04-23 23:00:00,98.69,98.69,98.585,98.66,3104100008.0
2007-04-23 23:30:00,98.67,98.74,98.57,98.67,3023699999.0
2007-04-24 00:00:00,98.675,98.73,98.609,98.71,5231399972.0
2007-04-24 00:30:00,98.71,98.8,98.638,98.71,4570299980.0
2007-04-24 01:00:00,98.71,98.82,98.698,98.714,4728400002.0
2007-04-24 01:30:00,98.755,98.77,98.58,98.68,6950699998.0
2007-04-24 02:00:00,98.68,98.8,98.6,98.61,8582899978.0
2007-04-24 02:30:00,98.61,98.62,98.5,98.56,8765800005.0
2007-04-24 03:00:00,98.56,98.58,98.4,98.46,10567300019.0
2007-04-24 03:30:00,98.47,98.51,97.63,97.63,17694500007.0
2007-04-24 04:00:00,97.63,97.69,97.44,97.58,13749800008.0
2007-04-24 04:30:00,97.58,97.66,97.52,97.65,9268999995.0
2007-04-24 05:00:00,97.66,97.77,97.64,97.75,6693899991.0
2007-04-24 05:30:00,97.75,97.82,97.73,97.81,7902599963.0
2007-04-24 06:00:00,97.81,97.84,97.74,97.79,6056299989.0
2007-04-24 06:30:00,97.78,97.88,97.75,97.78,8212300011.0
2007-04-24 07:00:00,97.78,97.8,97.73,97.76,7158300005.0
2007-04-24 07:30:00,97.76,97.77,97.63,97.69,7580399986.0
2007-04-24 08:00:00,97.685,97.7,97.52,97.53,12980800003.0
2007-04-24 08:30:00,97.53,97.66,97.5,97.64,10834899980.0
2007-04-24 09:00:00,97.64,97.79,97.61,97.77,9177300037.0
2007-04-24 09:30:00,97.77,98.03,97.77,97.935,10487699956.0
2007-04-24 10:00:00,97.95,97.98,97.82,97.84,8077700004.0
2007-04-24 10:30:00,97.85,97.92,97.83,97.92,4811400014.0
2007-04-24 11:00:00,97.92,98.01,97.89,97.91,5169199998.0
2007-04-24 11:30:00,97.91,98.08,97.81,98.07,8341899992.0
2007-04-24 12:00:00,98.07,98.29,98.065,98.165,10746900011.0
2007-04-24 12:30:00,98.165,98.25,98.13,98.17,8901699988.0
2007-04-24 13:00:00,98.16,98.35,98.11,98.34,8665399991.0
2007-04-24 13:30:00,98.34,98.37,98.26,98.3,7459300002.0
2007-04-24 14:00:00,98.31,98.31,98.15,98.22,5710300018.0
2007-04-24 14:30:00,98.23,98.24,98.13,98.15,4767199998.0
2007-04-24 15:00:00,98.17,98.18,97.96,98.03,11916199978.0
2007-04-24 15:30:00,98.02,98.1,97.99,98.01,7662399985.0
2007-04-24 16:00:00,98.01,98.21,97.88,98.2,15143299996.0
2007-04-24 16:30:00,98.2,98.21,98.005,98.01,11993300041.0
2007-04-24 17:00:00,98.01,98.24,98.01,98.22,7902200001.0
2007-04-24 17:30:00,98.22,98.25,98.102,98.16,6330200034.0
2007-04-24 18:00:00,98.15,98.16,98.05,98.11,6074900015.0
2007-04-24 18:30:00,98.11,98.13,97.991,98.13,2930100003.0
2007-04-24 19:00:00,98.12,98.16,98.09,98.099,2371700004.0
2007-04-24 19:30:00,98.15,98.16,98.04,98.05,2137700006.0
2007-04-24 20:00:00,98.05,98.08,97.984,98.07,2733300004.0
2007-04-24 20:30:00,98.07,98.1,98.0,98.09,4038000013.0
2007-04-24 21:00:00,98.1,98.1,97.99,98.02,2965099999.0
2007-04-24 21:30:00,98.015,98.03,97.96,98.015,3087000003.0
2007-04-24 22:00:00,98.02,98.07,97.985,98.06,2601900005.0
2007-04-24 22:30:00,98.06,98.14,98.0,98.12,2585400004.0
2007-04-24 23:00:00,98.11,98.15,98.03,98.065,3571899993.0
2007-04-24 23:30:00,98.07,98.11,98.012,98.1,3032899999.0
2007-04-25 00:00:00,98.08,98.13,98.01,98.08,3261300004.0
2007-04-25 00:30:00,97.998,98.15,97.991,98.09,2755599991.0
2007-04-25 01:00:00,98.11,98.465,98.08,98.29,6525899998.0
2007-04-25 01:30:00,98.28,98.38,98.23,98.38,5361099992.0
2007-04-25 02:00:00,98.38,98.38,98.24,98.28,5627900003.0
2007-04-25 02:30:00,98.27,98.28,98.16,98.22,5945599985.0
2007-04-25 03:00:00,98.2,98.32,98.06,98.29,8185499998.0
2007-04-25 03:30:00,98.29,98.37,98.2,98.26,6912399993.0
2007-04-25 04:00:00,98.25,98.37,98.23,98.235,5320700006.0
2007-04-25 04:30:00,98.235,98.28,98.21,98.215,2177399999.0
2007-04-25 05:00:00,98.21,98.33,98.192,98.3,2860400003.0
2007-04-25 05:30:00,98.31,98.32,98.215,98.3,2548200000.0
2007-04-25 06:00:00,98.3,98.33,98.222,98.315,2649299990.0
2007-04-25 06:30:00,98.32,98.35,98.248,98.31,2712499998.0
2007-04-25 07:00:00,98.305,98.32,98.252,98.254,2854499997.0
2007-04-25 07:30:00,98.29,98.35,98.239,98.32,4577999985.0
2007-04-25 08:00:00,98.33,98.42,98.2,98.39,9382000008.0
2007-04-25 08:30:00,98.39,98.67,98.32,98.67,13347099982.0
2007-04-25 09:00:00,98.67,98.79,98.6,98.77,9353699981.0
2007-04-25 09:30:00,98.75,98.86,98.68,98.815,9040300019.0
2007-04-25 10:00:00,98.82,98.855,98.67,98.7,7948500010.0
2007-04-25 10:30:00,98.7,98.83,98.68,98.81,6197600001.0
2007-04-25 11:00:00,98.81,98.83,98.73,98.765,5461200027.0
2007-04-25 11:30:00,98.765,98.94,98.75,98.86,7274199994.0
2007-04-25 12:00:00,98.86,98.9,98.79,98.8,7103500011.0
2007-04-25 12:30:00,98.8,98.99,98.755,98.79,8688600031.0
2007-04-25 13:00:00,98.78,98.81,98.68,98.72,5655200011.0
2007-04-25 13:30:00,98.72,98.78,98.65,98.67,5238799991.0
2007-04-25 14:00:00,98.67,98.74,98.62,98.68,6418400010.0
2007-04-25 14:30:00,98.67,98.89,98.66,98.81,12071100045.0
2007-04-25 15:00:00,98.81,98.96,98.79,98.905,7334700005.0
2007-04-25 15:30:00,98.905,98.92,98.77,98.78,6274100005.0
2007-04-25 16:00:00,98.8,98.9,98.71,98.76,12878899977.0
2007-04-25 16:30:00,98.76,98.85,98.725,98.775,5370800001.0
2007-04-25 17:00:00,98.77,98.8,98.7,98.755,6605199971.0
2007-04-25 17:30:00,98.75,98.84,98.74,98.83,3202899996.0
2007-04-25 18:00:00,98.82,98.84,98.76,98.8,4006299991.0
2007-04-25 18:30:00,98.8,98.86,98.75,98.8,4814599995.0
2007-04-25 19:00:00,98.79,98.88,98.78,98.84,4627200013.0
2007-04-25 19:30:00,98.84,98.91,98.82,98.9,4021000018.0
2007-04-25 20:00:00,98.9,98.91,98.817,98.87,4487500006.0
2007-04-25 20:30:00,98.88,98.92,98.85,98.875,3794200009.0
2007-04-25 21:00:00,98.88,98.94,98.845,98.91,3469400003.0
2007-04-25 21:30:00,98.92,98.97,98.858,98.96,2146399993.0
2007-04-25 22:00:00,98.96,98.98,98.88,98.91,1410900000.0
2007-04-25 22:30:00,98.91,98.98,98.867,98.92,2804199998.0
2007-04-25 23:00:00,98.9,99.17,98.85,99.1,8716899953.0
2007-04-25 23:30:00,99.15,99.19,98.98,99.07,8361199984.0
2007-04-26 00:00:00,99.07,99.09,98.97,99.04,5674999994.0
2007-04-26 00:30:00,99.04,99.08,98.88,98.99,3892599992.0
2007-04-26 01:00:00,98.99,98.99,98.8,98.89,5155162503.0
2007-04-26 01:30:00,98.88,98.92,98.81,98.91,5118599978.0
2007-04-26 02:00:00,98.91,98.99,98.9,98.91,5921799973.0
2007-04-26 02:30:00,98.92,98.94,98.82,98.88,5788300001.0
2007-04-26 03:00:00,98.87,98.92,98.82,98.84,7625299976.0
2007-04-26 03:30:00,98.85,98.89,98.77,98.88,5426899999.0
2007-04-26 04:00:00,98.87,98.94,98.83,98.895,3691799990.0
2007-04-26 04:30:00,98.895,98.96,98.87,98.93,4229999997.0
2007-04-26 05:00:00,98.925,98.97,98.864,98.92,4983799997.0
2007-04-26 05:30:00,98.92,98.94,98.84,98.94,3163599994.0
2007-04-26 06:00:00,98.94,98.94,98.86,98.91,4831299974.0
2007-04-26 06:30:00,98.905,98.94,98.866,98.91,4397999959.0
2007-04-26 07:00:00,98.92,98.93,98.863,98.867,3110499989.0
2007-04-26 07:30:00,98.895,98.94,98.84,98.85,5960499988.0
2007-04-26 08:00:00,98.86,98.93,98.79,98.85,11921100000.0
2007-04-26 08:30:00,98.86,99.01,98.81,98.96,12029900026.0
2007-04-26 09:00:00,98.96,99.0,98.86,98.89,7073499999.0
2007-04-26 09:30:00,98.88,99.06,98.87,98.97,10531000010.0
2007-04-26 10:00:00,98.97,99.0,98.93,98.95,7075799987.0
2007-04-26 10:30:00,98.96,99.04,98.92,99.03,6519399971.0
2007-04-26 11:00:00,99.03,99.22,99.005,99.09,14751799969.0
2007-04-26 11:30:00,99.09,99.1,98.84,98.96,12451899994.0
2007-04-26 12:00:00,98.95,99.02,98.81,99.0,10319799966.0
2007-04-26 12:30:00,99.0,99.08,98.94,99.055,6521699986.0
2007-04-26 13:00:00,99.05,99.13,99.01,99.05,8587999988.0
2007-04-26 13:30:00,99.05,99.06,98.95,99.03,8711499999.0
2007-04-26 14:00:00,99.02,99.02,98.85,98.98,10401799998.0
2007-04-26 14:30:00,98.97,99.03,98.92,98.95,9721699988.0
2007-04-26 15:00:00,98.95,98.96,98.69,98.82,9782299986.0
2007-04-26 15:30:00,98.81,98.84,98.61,98.67,8486900011.0
2007-04-26 16:00:00,98.67,98.69,98.53,98.68,12053799976.0
2007-04-26 16:30:00,98.68,98.71,98.56,98.56,8268700001.0
2007-04-26 17:00:00,98.57,98.73,98.54,98.71,7952699983.0
2007-04-26 17:30:00,98.71,98.74,98.59,98.62,11173100000.0
2007-04-26 18:00:00,98.62,98.71,98.58,98.71,4278100004.0
2007-04-26 18:30:00,98.705,98.77,98.67,98.76,4331500004.0
2007-04-26 19:00:00,98.76,98.905,98.75,98.83,6350300008.0
2007-04-26 19:30:00,98.83,98.88,98.786,98.86,5009400002.0
2007-04-26 20:00:00,98.86,98.89,98.83,98.86,3381600001.0
2007-04-26 20:30:00,98.86,98.89,98.83,98.86,3721400003.0
2007-04-26 21:00:00,98.86,98.86,98.772,98.79,2913699994.0
2007-04-26 21:30:00,98.8,98.83,98.759,98.8,1987700001.0
2007-04-26 22:00:00,98.8,98.82,98.75,98.78,2285499991.0
2007-04-26 22:30:00,98.79,98.81,98.76,98.79,1930300004.0
2007-04-26 23:00:00,98.79,98.845,98.72,98.76,1510600000.0
2007-04-26 23:30:00,98.76,98.81,98.697,98.74,2571200009.0
2007-04-27 00:00:00,98.74,98.78,98.68,98.75,2058599997.0
2007-04-27 00:30:00,98.74,98.8,98.694,98.75,2933499982.0
2007-04-27 01:00:00,98.76,98.84,98.74,98.78,4607199980.0
2007-04-27 01:30:00,98.77,98.93,98.69,98.76,8989099980.0
2007-04-27 02:00:00,98.77,98.87,98.715,98.8,6322699969.0
2007-04-27 02:30:00,98.8,98.9,98.78,98.84,6051799995.0
2007-04-27 03:00:00,98.84,98.97,98.83,98.95,6481899993.0
2007-04-27 03:30:00,98.95,98.97,98.82,98.89,6872300020.0
2007-04-27 04:00:00,98.89,98.95,98.85,98.9,6168899998.0
2007-04-27 04:30:00,98.9,98.93,98.79,98.805,4957899986.0
2007-04-27 05:00:00,98.81,98.83,98.74,98.775,3967599981.0
2007-04-27 05:30:00,98.78,98.79,98.69,98.72,3466599991.0
2007-04-27 06:00:00,98.73,98.8,98.68,98.71,3648300005.0
2007-04-27 06:30:00,98.683,98.73,98.62,98.64,5167700012.0
2007-04-27 07:00:00,98.64,98.665,98.56,98.62,8349199998.0
2007-04-27 07:30:00,98.62,98.73,98.572,98.64,6463499996.0
2007-04-27 08:00:00,98.63,98.75,98.62,98.675,9676899984.0
2007-04-27 08:30:00,98.67,98.75,98.515,98.57,8082299971.0
2007-04-27 09:00:00,98.56,98.6,98.44,98.47,11128499968.0
2007-04-27 09:30:00,98.47,98.57,98.44,98.54,9660599978.0
2007-04-27 10:00:00,98.54,98.775,98.51,98.75,8747999980.0
2007-04-27 10:30:00,98.75,98.84,98.71,98.74,6735399977.0
2007-04-27 11:00:00,98.74,98.78,98.69,98.74,3989900007.0
2007-04-27 11:30:00,98.75,98.83,98.693,98.8,5059900004.0
2007-04-27 12:00:00,98.8,98.96,98.78,98.87,7511199982.0
2007-04-27 12:30:00,98.87,99.0,98.85,98.98,7103700006.0
2007-04-27 13:00:00,98.98,99.2,98.97,99.085,10354999986.0
2007-04-27 13:30:00,99.07,99.13,99.04,99.09,7601200019.0
2007-04-27 14:00:00,99.09,99.16,99.02,99.1,8371100011.0
2007-04-27 14:30:00,99.08,99.17,98.945,99.04,18105200010.0
2007-04-27 15:00:00,99.035,99.18,99.0,99.17,11899999985.0
2007-04-27 15:30:00,99.17,99.3,99.14,99.19,9338500007.0
2007-04-27 16:00:00,99.18,99.31,99.15,99.28,9057000007.0
2007-04-27 16:30:00,99.28,99.39,99.2,99.34,8567699994.0
2007-04-27 17:00:00,99.33,99.46,99.17,99.32,14586999986.0
2007-04-27 17:30:00,99.32,99.39,99.25,99.38,8720699988.0
2007-04-27 18:00:00,99.37,99.42,99.29,99.35,7102699994.0
2007-04-27 18:30:00,99.35,99.43,99.243,99.34,4582699996.0
2007-04-27 19:00:00,99.33,99.36,99.232,99.3,3811799995.0
2007-04-27 19:30:00,99.3,99.34,99.237,99.29,2682799992.0
2007-04-27 20:00:00,99.285,99.31,99.26,99.29,1687000000.0
2007-04-27 20:30:00,99.29,99.35,99.26,99.33,3608299991.0
2007-04-27 21:00:00,99.32,99.32,99.18,99.19,3347700028.0
2007-04-27 21:30:00,99.19,99.23,99.13,99.175,4608500005.0
2007-04-27 22:00:00,99.18,99.25,99.15,99.22,3461500016.0
2007-04-27 22:30:00,99.23,99.27,99.02,99.26,4520400018.0
2007-04-29 23:00:00,99.014,99.014,98.682,98.76,9217599990.0
2007-04-29 23:30:00,98.77,98.79,98.7,98.77,5828300013.0
2007-04-30 00:00:00,98.79,99.04,98.79,98.88,4378400005.0
2007-04-30 00:30:00,98.88,98.89,98.74,98.76,5186099986.0
2007-04-30 01:00:00,98.75,98.85,98.65,98.7,6780399989.0
2007-04-30 01:30:00,98.7,98.76,98.65,98.74,6372999999.0
2007-04-30 02:00:00,98.75,98.86,98.73,98.8,4902799995.0
2007-04-30 02:30:00,98.8,98.83,98.69,98.76,5021299994.0
2007-04-30 03:00:00,98.76,98.85,98.75,98.82,4861099969.0
2007-04-30 03:30:00,98.81,98.86,98.78,98.84,2963400009.0
2007-04-30 04:00:00,98.84,98.97,98.82,98.93,4450000018.0
2007-04-30 04:30:00,98.925,98.98,98.88,98.98,3690799993.0
2007-04-30 05:00:00,98.98,99.01,98.933,98.933,2300199996.0
2007-04-30 05:30:00,98.97,98.99,98.894,98.97,1989699986.0
2007-04-30 06:00:00,98.97,98.98,98.85,98.88,1330599996.0
2007-04-30 06:30:00,98.88,98.89,98.77,98.78,1821099995.0
2007-04-30 07:00:00,98.8,98.82,98.71,98.71,2073999979.0
2007-04-30 07:30:00,98.71,98.91,98.653,98.85,2349699995.0
2007-04-30 08:00:00,98.84,98.86,98.68,98.69,7970499995.0
2007-04-30 08:30:00,98.685,98.9,98.68,98.81,9894299996.0
2007-04-30 09:00:00,98.81,98.82,98.66,98.74,6811299986.0
2007-04-30 09:30:00,98.74,98.88,98.73,98.86,5866400006.0
2007-04-30 10:00:00,98.86,98.96,98.83,98.91,8779700011.0
2007-04-30 10:30:00,98.925,98.98,98.9,98.96,4939900001.0
2007-04-30 11:00:00,98.96,99.01,98.91,98.97,5004799984.0
2007-04-30 11:30:00,98.97,99.07,98.955,99.03,3573399998.0
2007-04-30 12:00:00,99.04,99.07,99.0,99.01,3589799996.0
2007-04-30 12:30:00,99.03,99.04,98.95,99.0,3201999997.0
2007-04-30 13:00:00,99.0,99.14,98.98,99.1,5068500000.0
2007-04-30 13:30:00,99.11,99.18,99.05,99.14,6216099995.0
2007-04-30 14:00:00,99.14,99.16,99.05,99.05,7088699989.0
2007-04-30 14:30:00,99.04,99.21,99.02,99.19,8686799986.0
2007-04-30 15:00:00,99.19,99.24,99.13,99.21,6074099985.0
2007-04-30 15:30:00,99.21,99.28,99.13,99.23,7873000000.0
2007-04-30 16:00:00,99.24,99.29,99.14,99.245,10685400015.0
2007-04-30 16:30:00,99.245,99.47,99.15,99.465,12509800015.0
2007-04-30 17:00:00,99.46,99.47,99.33,99.36,14013100023.0
2007-04-30 17:30:00,99.36,99.485,99.32,99.42,9738200022.0
2007-04-30 18:00:00,99.42,99.44,99.31,99.35,7524199996.0
2007-04-30 18:30:00,99.35,99.37,99.212,99.3,5824100002.0
2007-04-30 19:00:00,99.3,99.34,99.22,99.29,6616000005.0
2007-04-30 19:30:00,99.29,99.33,99.27,99.28,6025000004.0
2007-04-30 20:00:00,99.28,99.36,99.254,99.34,3913599989.0
2007-04-30 20:30:00,99.34,99.37,99.257,99.27,4577000007.0
2007-04-30 21:00:00,99.27,99.36,99.237,99.25,3943700006.0
2007-04-30 21:30:00,99.25,99.27,99.172,99.225,3460000007.0
2007-04-30 22:00:00,99.215,99.23,99.13,99.22,3354300000.0
2007-04-30 22:30:00,99.22,99.24,99.12,99.18,3722500008.0
2007-04-30 23:00:00,99.19,99.275,99.03,99.15,5240199965.0
2007-04-30 23:30:00,99.15,99.16,99.02,99.06,4212599996.0
2007-05-01 00:00:00,99.07,99.18,98.981,99.12,2869999986.0
2007-05-01 00:30:00,99.11,99.11,99.03,99.05,2656299991.0
2007-05-01 01:00:00,99.05,99.13,99.02,99.09,2719600021.0
2007-05-01 01:30:00,99.09,99.19,99.051,99.13,3868999988.0
2007-05-01 02:00:00,99.13,99.24,99.07,99.15,5459900003.0
2007-05-01 02:30:00,99.16,99.17,99.09,99.11,4398600011.0
2007-05-01 03:00:00,99.11,99.11,98.97,99.05,5756800024.0
2007-05-01 03:30:00,99.05,99.18,99.04,99.16,5999599997.0
2007-05-01 04:00:00,99.16,99.21,99.078,99.16,5328199995.0
2007-05-01 04:30:00,99.16,99.17,99.058,99.105,3660199992.0
2007-05-01 05:00:00,99.105,99.16,99.039,99.07,3694399993.0
2007-05-01 05:30:00,99.09,99.13,99.02,99.03,6034099984.0
2007-05-01 06:00:00,99.05,99.07,99.019,99.05,2667700000.0
2007-05-01 06:30:00,99.05,99.08,98.925,98.97,3221400000.0
2007-05-01 07:00:00,98.97,99.18,98.97,99.16,4815800025.0
2007-05-01 07:30:00,99.16,99.19,99.079,99.11,7218999982.0
2007-05-01 08:00:00,99.105,99.18,99.05,99.15,6891700013.0
2007-05-01 08:30:00,99.15,99.16,99.07,99.11,7614100007.0
2007-05-01 09:00:00,99.11,99.14,99.06,99.12,10357300013.0
2007-05-01 09:30:00,99.12,99.16,99.05,99.095,9260199986.0
2007-05-01 10:00:00,99.09,99.18,99.09,99.14,11378300034.0
2007-05-01 10:30:00,99.135,99.225,99.12,99.17,20085699952.0
2007-05-01 11:00:00,99.17,99.19,99.14,99.18,4031700003.0
2007-05-01 11:30:00,99.18,99.23,99.124,99.2,8602099999.0
2007-05-01 12:00:00,99.2,99.33,99.151,99.19,11692300019.0
2007-05-01 12:30:00,99.185,99.3,99.116,99.27,8818000020.0
2007-05-01 13:00:00,99.27,99.42,99.22,99.37,7072200007.0
2007-05-01 13:30:00,99.37,99.42,99.3,99.325,6565800015.0
2007-05-01 14:00:00,99.325,99.42,99.3,99.38,9187600031.0
2007-05-01 14:30:00,99.38,99.465,99.31,99.44,8476600021.0
2007-05-01 15:00:00,99.44,99.44,99.095,99.2,16502999982.0
2007-05-01 15:30:00,99.2,99.25,99.15,99.16,10587099986.0
2007-05-01 16:00:00,99.14,99.34,99.13,99.22,18701299994.0
2007-05-01 16:30:00,99.22,99.23,99.07,99.1,12847099971.0
2007-05-01 17:00:00,99.1,99.31,99.01,99.21,12396999960.0
2007-05-01 17:30:00,99.21,99.28,99.14,99.22,10759999994.0
2007-05-01 18:00:00,99.22,99.31,99.16,99.26,8813400021.0
2007-05-01 18:30:00,99.26,99.275,99.21,99.24,4876800006.0
2007-05-01 19:00:00,99.24,99.24,99.15,99.19,6007900002.0
2007-05-01 19:30:00,99.19,99.28,99.131,99.2,5652800013.0
2007-05-01 20:00:00,99.205,99.24,99.144,99.2,5651299989.0
2007-05-01 20:30:00,99.2,99.233,99.14,99.18,4508000003.0
2007-05-01 21:00:00,99.185,99.26,99.185,99.2,3028900003.0
2007-05-01 21:30:00,99.21,99.24,99.14,99.17,3122100005.0
2007-05-01 22:00:00,99.17,99.25,99.123,99.18,2718099996.0
2007-05-01 22:30:00,99.18,99.21,99.112,99.13,2810700003.0
2007-05-01 23:00:00,99.13,99.14,99.02,99.03,2850699997.0
2007-05-01 23:30:00,99.03,99.09,98.977,99.08,2212699996.0
2007-05-02 00:00:00,99.08,99.18,99.07,99.15,2687600000.0
2007-05-02 00:30:00,99.15,99.15,99.0,99.07,5593300036.0
2007-05-02 01:00:00,99.07,99.12,99.015,99.04,5699500011.0
2007-05-02 01:30:00,99.03,99.21,99.02,99.07,6693200023.0
2007-05-02 02:00:00,99.07,99.14,99.05,99.1,5480800008.0
2007-05-02 02:30:00,99.1,99.14,99.04,99.04,6119400006.0
2007-05-02 03:00:00,99.05,99.07,98.76,98.88,12045200036.0
2007-05-02 03:30:00,98.88,98.93,98.83,98.89,8717700007.0
2007-05-02 04:00:00,98.89,98.9,98.73,98.84,7796900040.0
2007-05-02 04:30:00,98.83,98.88,98.8,98.82,3926999994.0
2007-05-02 05:00:00,98.81,98.83,98.65,98.71,7657199973.0
2007-05-02 05:30:00,98.715,98.81,98.67,98.74,13263899993.0
2007-05-02 06:00:00,98.74,98.78,98.66,98.74,8631000008.0
2007-05-02 06:30:00,98.75,98.82,98.69,98.8,8600899973.0
2007-05-02 07:00:00,98.8,98.82,98.68,98.725,6434799983.0
2007-05-02 07:30:00,98.73,98.78,98.52,98.65,10350200015.0
2007-05-02 08:00:00,98.64,98.73,98.59,98.66,14105699998.0
2007-05-02 08:30:00,98.69,98.76,98.62,98.76,7781600005.0
2007-05-02 09:00:00,98.75,98.82,98.68,98.74,12004200011.0
2007-05-02 09:30:00,98.74,98.92,98.73,98.91,7913800007.0
2007-05-02 10:00:00,98.9,98.99,98.86,98.99,9896199981.0
2007-05-02 10:30:00,98.99,99.11,98.93,99.05,10652399987.0
2007-05-02 11:00:00,99.05,99.13,99.01,99.08,7301799995.0
2007-05-02 11:30:00,99.08,99.18,99.03,99.15,22733999891.0
2007-05-02 12:00:00,99.15,99.17,99.036,99.1,13582999981.0
2007-05-02 12:30:00,99.1,99.13,99.03,99.07,13393799985.0
2007-05-02 13:00:00,99.07,99.13,99.03,99.12,23304399963.0
2007-05-02 13:30:00,99.12,99.25,99.06,99.18,16256199958.0
2007-05-02 14:00:00,99.18,99.25,99.105,99.17,23743099972.0
2007-05-02 14:30:00,99.17,99.17,99.03,99.08,22699799893.0
2007-05-02 15:00:00,99.08,99.14,99.06,99.11,19815700012.0
2007-05-02 15:30:00,99.11,99.14,99.05,99.06,19049499967.0
2007-05-02 16:00:00,99.09,99.19,99.03,99.15,29957399944.0
2007-05-02 16:30:00,99.15,99.19,99.01,99.02,23597299901.0
2007-05-02 17:00:00,99.02,99.07,98.97,99.02,15778399987.0
2007-05-02 17:30:00,99.02,99.03,98.96,98.98,9358199973.0
2007-05-02 18:00:00,98.97,99.1,98.965,99.06,13307099981.0
2007-05-02 18:30:00,99.06,99.12,99.03,99.06,8756500014.0
2007-05-02 19:00:00,99.08,99.13,98.996,99.13,5562100007.0
2007-05-02 19:30:00,99.13,99.13,98.987,99.055,6120299979.0
2007-05-02 20:00:00,99.06,99.17,99.038,99.16,6088999970.0
2007-05-02 20:30:00,99.16,99.22,99.14,99.19,9975899927.0
2007-05-02 21:00:00,99.185,99.19,99.08,99.11,8288500031.0
2007-05-02 21:30:00,99.11,99.12,99.0,99.04,4845000002.0
2007-05-02 22:00:00,99.04,99.12,99.03,99.08,4370300008.0
2007-05-02 22:30:00,99.08,99.14,99.013,99.07,5427700008.0
2007-05-02 23:00:00,99.09,99.1,99.03,99.08,2497699995.0
2007-05-02 23:30:00,99.08,99.1,99.0,99.05,5103800023.0
2007-05-03 00:00:00,99.06,99.12,98.994,99.09,5292800008.0
2007-05-03 00:30:00,99.08,99.12,98.998,99.1,4088600006.0
2007-05-03 01:00:00,99.09,99.13,99.025,99.13,4498000009.0
2007-05-03 01:30:00,99.13,99.13,99.036,99.08,6720200051.0
2007-05-03 02:00:00,99.09,99.12,99.04,99.1,9337900033.0
2007-05-03 02:30:00,99.09,99.13,99.055,99.06,6977600006.0
2007-05-03 03:00:00,99.07,99.13,99.04,99.07,12314400023.0
2007-05-03 03:30:00,99.07,99.12,99.015,99.09,6652600057.0
2007-05-03 04:00:00,99.08,99.09,99.031,99.08,5711500037.0
2007-05-03 04:30:00,99.08,99.15,98.993,99.09,4442299982.0
2007-05-03 05:00:00,99.1,99.16,99.03,99.12,3935899992.0
2007-05-03 05:30:00,99.12,99.12,99.023,99.11,4519699971.0
2007-05-03 06:00:00,99.11,99.15,99.08,99.13,6520599990.0
2007-05-03 06:30:00,99.14,99.16,99.07,99.13,8178799952.0
2007-05-03 07:00:00,99.13,99.14,99.049,99.12,3596199979.0
2007-05-03 07:30:00,99.12,99.13,99.014,99.07,8785199971.0
2007-05-03 08:00:00,99.07,99.12,98.98,98.985,15583499981.0
2007-05-03 08:30:00,98.985,99.08,98.87,98.97,18288799887.0
2007-05-03 09:00:00,98.97,99.01,98.92,98.98,12767099959.0
2007-05-03 09:30:00,98.98,99.11,98.94,99.04,12023000022.0
2007-05-03 10:00:00,99.04,99.09,99.03,99.08,11247000060.0
2007-05-03 10:30:00,99.08,99.18,99.03,99.11,18748300030.0
2007-05-03 11:00:00,99.11,99.19,99.08,99.155,8627099984.0
2007-05-03 11:30:00,99.16,99.21,99.13,99.14,8583799994.0
2007-05-03 12:00:00,99.14,99.17,99.03,99.09,14420799987.0
2007-05-03 12:30:00,99.09,99.13,99.06,99.095,7664300001.0
2007-05-03 13:00:00,99.1,99.17,99.063,99.15,5568399969.0
2007-05-03 13:30:00,99.16,99.17,99.038,99.105,9790100006.0
2007-05-03 14:00:00,99.11,99.15,99.01,99.01,9978300015.0
2007-05-03 14:30:00,99.06,99.11,99.0,99.04,17623099989.0
2007-05-03 15:00:00,99.03,99.07,98.98,98.99,19105300016.0
2007-05-03 15:30:00,99.0,99.02,98.87,98.95,17053300088.0
2007-05-03 16:00:00,98.97,99.07,98.84,99.01,16421900091.0
2007-05-03 16:30:00,99.02,99.12,98.94,99.09,17596300049.0
2007-05-03 17:00:00,99.09,99.16,99.033,99.14,11855699976.0
2007-05-03 17:30:00,99.15,99.17,99.08,99.13,8271200003.0
2007-05-03 18:00:00,99.14,99.17,99.06,99.13,8059400008.0
2007-05-03 18:30:00,99.14,99.16,99.021,99.13,5925500005.0
2007-05-03 19:00:00,99.13,99.18,99.12,99.13,4502600004.0
2007-05-03 19:30:00,99.13,99.19,99.036,99.1,6821500007.0
2007-05-03 20:00:00,99.1,99.14,99.07,99.09,5113799998.0
2007-05-03 20:30:00,99.09,99.24,99.076,99.2,8274899994.0
2007-05-03 21:00:00,99.18,99.25,99.135,99.24,4832999997.0
2007-05-03 21:30:00,99.24,99.26,99.2,99.22,2830699984.0
2007-05-03 22:00:00,99.22,99.23,99.105,99.2,3585699999.0
2007-05-03 22:30:00,99.2,99.24,99.138,99.2,4259499996.0
2007-05-03 23:00:00,99.21,99.23,99.08,99.11,3233999987.0
2007-05-03 23:30:00,99.11,99.16,99.07,99.13,2882600011.0
2007-05-04 00:00:00,99.13,99.16,99.062,99.11,2447099997.0
2007-05-04 00:30:00,99.11,99.14,99.012,99.09,3697300023.0
2007-05-04 01:00:00,99.09,99.13,99.038,99.09,2320000008.0
2007-05-04 01:30:00,99.1,99.12,99.03,99.11,4262200011.0
2007-05-04 02:00:00,99.11,99.15,99.044,99.1,2982799993.0
2007-05-04 02:30:00,99.09,99.11,98.95,98.975,6722599987.0
2007-05-04 03:00:00,98.98,98.99,98.86,98.94,6642899992.0
2007-05-04 03:30:00,98.8,98.8,98.56,98.65,12780700027.0
2007-05-04 04:00:00,98.65,98.65,98.42,98.5,14084299987.0
2007-05-04 04:30:00,98.5,98.52,98.34,98.51,13782600014.0
2007-05-04 05:00:00,98.5,98.67,98.47,98.53,10831700017.0
2007-05-04 05:30:00,98.53,98.57,98.44,98.52,5001000007.0
2007-05-04 06:00:00,98.53,98.55,98.482,98.52,3125300000.0
2007-05-04 06:30:00,98.52,98.54,98.44,98.54,4899300021.0
2007-05-04 07:00:00,98.54,98.55,98.43,98.45,6658500001.0
2007-05-04 07:30:00,98.45,98.52,98.39,98.51,8994900011.0
2007-05-04 08:00:00,98.51,98.55,98.455,98.49,7153600007.0
2007-05-04 08:30:00,98.49,98.59,98.44,98.59,11429000007.0
2007-05-04 09:00:00,98.59,98.62,98.5,98.5,12150100000.0
2007-05-04 09:30:00,98.5,98.6,98.49,98.58,12695399929.0
2007-05-04 10:00:00,98.59,98.6,98.48,98.54,10000699991.0
2007-05-04 10:30:00,98.54,98.59,98.46,98.54,8840899959.0
2007-05-04 11:00:00,98.54,98.55,98.47,98.49,5543099983.0
2007-05-04 11:30:00,98.48,98.5,98.39,98.48,8808200017.0
2007-05-04 12:00:00,98.48,98.53,98.446,98.51,7617100003.0
2007-05-04 12:30:00,98.51,98.54,98.43,98.53,7947300046.0
2007-05-04 13:00:00,98.53,98.61,98.48,98.52,11511799994.0
2007-05-04 13:30:00,98.52,98.56,98.5,98.51,8441400071.0
2007-05-04 14:00:00,98.51,98.54,98.41,98.46,13823999996.0
2007-05-04 14:30:00,98.54,98.56,98.29,98.47,28454199966.0
2007-05-04 15:00:00,98.46,98.61,98.43,98.5,16217700030.0
2007-05-04 15:30:00,98.51,98.6,98.47,98.49,20433800114.0
2007-05-04 16:00:00,98.48,98.59,98.44,98.58,18727100014.0
2007-05-04 16:30:00,98.58,98.63,98.5,98.595,17371599924.0
2007-05-04 17:00:00,98.595,98.6,98.54,98.58,14516199985.0
2007-05-04 17:30:00,98.58,98.65,98.497,98.58,7002800014.0
2007-05-04 18:00:00,98.57,98.68,98.57,98.647,7319600001.0
2007-05-04 18:30:00,98.67,98.67,98.54,98.57,7328400024.0
2007-05-04 19:00:00,98.56,98.61,98.468,98.521,7107499976.0
2007-05-04 19:30:00,98.53,98.66,98.512,98.62,5530900020.0
2007-05-04 20:00:00,98.63,98.65,98.539,98.56,5521700005.0
2007-05-04 20:30:00,98.552,98.645,98.541,98.64,7418399991.0
2007-05-04 21:00:00,98.64,98.65,98.55,98.63,3240600015.0
2007-05-04 21:30:00,98.63,98.69,98.576,98.66,4902600049.0
2007-05-04 22:00:00,98.64,98.73,98.578,98.67,1800700002.0
2007-05-04 22:30:00,98.67,98.74,98.639,98.71,1983899974.0
2007-05-06 23:00:00,98.63,98.66,98.577,98.66,1550700000.0
2007-05-06 23:30:00,98.642,98.76,98.59,98.633,3661400032.0
2007-05-07 00:00:00,98.615,98.69,98.55,98.565,3783900006.0
2007-05-07 00:30:00,98.57,98.64,98.489,98.54,5547400042.0
2007-05-07 01:00:00,98.53,98.59,98.51,98.53,2989499988.0
2007-05-07 01:30:00,98.53,98.64,98.53,98.63,5424400001.0
2007-05-07 02:00:00,98.62,98.85,98.585,98.79,10748999968.0
2007-05-07 02:30:00,98.79,98.94,98.79,98.81,12485399969.0
2007-05-07 03:00:00,98.82,98.89,98.75,98.8,10300899977.0
2007-05-07 03:30:00,98.8,98.92,98.76,98.905,6287100007.0
2007-05-07 04:00:00,98.91,98.97,98.86,98.875,5986000001.0
2007-05-07 04:30:00,98.89,98.98,98.813,98.93,8110600036.0
2007-05-07 05:00:00,98.92,98.94,98.845,98.9,5845200029.0
2007-05-07 05:30:00,98.91,98.91,98.79,98.8,10237700043.0
2007-05-07 06:00:00,98.8,98.87,98.779,98.83,7632500026.0
2007-05-07 06:30:00,98.84,98.9,98.79,98.88,11845399986.0
2007-05-07 07:00:00,98.88,98.91,98.795,98.85,6432600012.0
2007-05-07 07:30:00,98.85,98.91,98.81,98.89,8777199989.0
2007-05-07 08:00:00,98.9,98.96,98.87,98.93,9143300027.0
2007-05-07 08:30:00,98.93,98.93,98.82,98.84,11997900054.0
2007-05-07 09:00:00,98.84,98.9,98.82,98.855,7978500006.0
2007-05-07 09:30:00,98.86,98.9,98.81,98.89,6236099969.0
2007-05-07 10:00:00,98.89,98.93,98.83,98.84,5188499995.0
2007-05-07 10:30:00,98.85,98.91,98.792,98.9,6996999982.0
2007-05-07 11:00:00,98.89,98.914,98.807,98.91,4844399995.0
2007-05-07 11:30:00,98.91,98.96,98.826,98.95,5354100001.0
2007-05-07 12:00:00,98.95,99.02,98.93,98.94,6972699996.0
2007-05-07 12:30:00,98.95,98.98,98.89,98.91,6444100015.0
2007-05-07 13:00:00,98.91,98.96,98.88,98.92,6590899990.0
2007-05-07 13:30:00,98.92,98.97,98.887,98.97,7464699971.0
2007-05-07 14:00:00,98.97,99.07,98.95,99.05,9289599978.0
2007-05-07 14:30:00,99.05,99.08,99.0,99.05,8263599993.0
2007-05-07 15:00:00,99.05,99.06,98.995,99.0,9830999983.0
2007-05-07 15:30:00,99.0,99.08,98.97,98.97,10022299994.0
2007-05-07 16:00:00,98.98,99.01,98.93,98.97,9731800045.0
2007-05-07 16:30:00,98.97,99.03,98.91,98.995,10194799976.0
2007-05-07 17:00:00,98.995,98.995,98.89,98.96,11692800023.0
2007-05-07 17:30:00,98.96,99.05,98.909,99.0,6280099992.0
2007-05-07 18:00:00,99.0,99.06,98.963,99.01,5159299989.0
2007-05-07 18:30:00,99.01,99.03,98.896,98.98,4714499987.0
2007-05-07 19:00:00,98.965,99.03,98.9,98.98,7566699990.0
2007-05-07 19:30:00,98.98,99.03,98.944,99.0,7157700029.0
2007-05-07 20:00:00,99.01,99.03,98.936,99.025,4955799981.0
2007-05-07 20:30:00,99.03,99.09,98.965,99.08,5617399989.0
2007-05-07 21:00:00,99.08,99.1,99.02,99.06,3561199986.0
2007-05-07 21:30:00,99.05,99.09,98.989,99.07,2938599992.0
2007-05-07 22:00:00,99.07,99.1,99.05,99.09,1521100004.0
2007-05-07 22:30:00,99.1,99.1,98.99,99.03,3817600009.0
2007-05-07 23:00:00,99.02,99.06,98.985,99.04,4094700016.0
2007-05-07 23:30:00,99.04,99.04,98.892,99.02,7170199979.0
2007-05-08 00:00:00,99.02,99.04,98.904,98.915,6162699975.0
2007-05-08 00:30:00,99.01,99.06,98.97,99.0,6209200000.0
2007-05-08 01:00:00,99.0,99.05,98.906,98.99,6574899969.0
2007-05-08 01:30:00,99.0,99.08,98.917,99.06,6457200017.0
2007-05-08 02:00:00,99.06,99.08,98.97,99.05,10073599999.0
2007-05-08 02:30:00,99.05,99.12,99.02,99.07,11579999987.0
2007-05-08 03:00:00,99.08,99.11,99.0,99.04,11556300028.0
2007-05-08 03:30:00,99.07,99.31,99.07,99.23,17839499995.0
2007-05-08 04:00:00,99.23,99.36,99.23,99.325,14506699987.0
2007-05-08 04:30:00,99.33,99.54,99.325,99.49,15175400001.0
2007-05-08 05:00:00,99.49,99.54,99.35,99.355,15094900054.0
2007-05-08 05:30:00,99.34,99.45,99.34,99.445,8817900093.0
2007-05-08 06:00:00,99.45,99.53,99.44,99.48,12662100064.0
2007-05-08 06:30:00,99.48,99.53,99.45,99.47,5855500029.0
2007-05-08 07:00:00,99.47,99.59,99.45,99.555,8535900000.0
2007-05-08 07:30:00,99.555,99.59,99.525,99.56,11460400029.0
2007-05-08 08:00:00,99.56,99.57,99.48,99.51,10892199958.0
2007-05-08 08:30:00,99.52,99.53,99.41,99.47,12606399895.0
2007-05-08 09:00:00,99.47,99.52,99.4,99.46,15854099911.0
2007-05-08 09:30:00,99.46,99.49,99.43,99.465,11240099961.0
2007-05-08 10:00:00,99.46,99.47,99.3,99.35,15423299908.0
2007-05-08 10:30:00,99.34,99.45,99.27,99.42,17272199853.0
2007-05-08 11:00:00,99.42,99.46,99.36,99.39,16881999938.0
2007-05-08 11:30:00,99.39,99.45,99.3,99.3,10263499967.0
2007-05-08 12:00:00,99.31,99.35,99.22,99.35,21113599853.0
2007-05-08 12:30:00,99.35,99.35,99.22,99.23,13499799902.0
2007-05-08 13:00:00,99.25,99.3,99.11,99.15,20325499908.0
2007-05-08 13:30:00,99.145,99.18,99.09,99.16,18423599896.0
2007-05-08 14:00:00,99.16,99.26,99.02,99.04,25823999794.0
2007-05-08 14:30:00,99.05,99.17,99.0,99.14,26567899943.0
2007-05-08 15:00:00,99.14,99.26,99.14,99.24,24250399996.0
2007-05-08 15:30:00,99.24,99.24,99.12,99.12,16711599997.0
2007-05-08 16:00:00,99.12,99.2,99.03,99.16,30242000050.0
2007-05-08 16:30:00,99.16,99.27,99.1,99.26,23342500001.0
2007-05-08 17:00:00,99.26,99.26,99.14,99.23,22727200026.0
2007-05-08 17:30:00,99.23,99.25,99.14,99.22,14453200055.0
2007-05-08 18:00:00,99.22,99.29,99.2,99.27,12538500003.0
2007-05-08 18:30:00,99.27,99.33,99.21,99.32,12564299997.0
2007-05-08 19:00:00,99.32,99.36,99.28,99.36,9397199973.0
2007-05-08 19:30:00,99.36,99.41,99.31,99.36,10894899997.0
2007-05-08 20:00:00,99.37,99.38,99.286,99.365,8066699986.0
2007-05-08 20:30:00,99.365,99.41,99.28,99.32,13499400051.0
2007-05-08 21:00:00,99.33,99.35,99.239,99.345,6013900025.0
2007-05-08 21:30:00,99.345,99.4,99.29,99.35,10378800050.0
2007-05-08 22:00:00,99.35,99.42,99.35,99.42,3994799993.0
2007-05-08 22:30:00,99.41,99.52,99.4,99.5,10785299970.0
2007-05-08 23:00:00,99.5,99.51,99.34,99.42,9354799975.0
2007-05-08 23:30:00,99.42,99.44,99.28,99.39,8291300010.0
2007-05-09 00:00:00,99.39,99.39,99.292,99.35,5987700009.0
2007-05-09 00:30:00,99.275,99.37,99.254,99.31,6255399997.0
2007-05-09 01:00:00,99.31,99.32,99.184,99.28,8417899981.0
2007-05-09 01:30:00,99.28,99.32,99.14,99.19,14257900091.0
2007-05-09 02:00:00,99.19,99.26,99.14,99.19,16237300054.0
2007-05-09 02:30:00,99.19,99.25,99.07,99.135,20204700039.0
2007-05-09 03:00:00,99.14,99.18,99.045,99.08,25696199948.0
2007-05-09 03:30:00,99.08,99.16,99.06,99.12,14566599963.0
2007-05-09 04:00:00,99.12,99.2,99.087,99.099,12455100016.0
2007-05-09 04:30:00,99.16,99.18,99.098,99.16,10984699996.0
2007-05-09 05:00:00,99.16,99.22,99.098,99.21,8674000036.0
2007-05-09 05:30:00,99.21,99.24,99.137,99.22,8623599970.0
2007-05-09 06:00:00,99.22,99.31,99.159,99.28,8596199983.0
2007-05-09 06:30:00,99.28,99.33,99.27,99.28,8060499964.0
2007-05-09 07:00:00,99.28,99.33,99.203,99.33,6746899971.0
2007-05-09 07:30:00,99.33,99.35,99.28,99.3,15258500043.0
2007-05-09 08:00:00,99.32,99.38,99.25,99.34,12504200004.0
2007-05-09 08:30:00,99.33,99.34,99.25,99.28,15119499981.0
2007-05-09 09:00:00,99.28,99.3,99.195,99.23,18769799920.0
2007-05-09 09:30:00,99.23,99.35,99.21,99.33,15758699942.0
2007-05-09 10:00:00,99.33,99.4,99.29,99.3,21571599969.0
2007-05-09 10:30:00,99.305,99.4,99.3,99.33,21873099988.0
2007-05-09 11:00:00,99.34,99.35,99.24,99.34,22036899992.0
2007-05-09 11:30:00,99.35,99.41,99.29,99.34,30812499871.0
2007-05-09 12:00:00,99.34,99.37,99.27,99.29,18209199990.0
2007-05-09 12:30:00,99.29,99.48,99.27,99.46,23377099942.0
2007-05-09 13:00:00,99.43,99.49,99.37,99.39,20968099932.0
2007-05-09 13:30:00,99.4,99.42,99.33,99.4,14199599972.0
2007-05-09 14:00:00,99.4,99.42,99.33,99.34,13506199914.0
2007-05-09 14:30:00,99.345,99.41,99.27,99.33,27707099887.0
2007-05-09 15:00:00,99.33,99.43,99.3,99.37,24004100037.0
2007-05-09 15:30:00,99.37,99.47,99.335,99.445,22977099947.0
2007-05-09 16:00:00,99.445,99.45,99.19,99.28,27983299907.0
2007-05-09 16:30:00,99.28,99.32,99.18,99.2,25362100006.0
2007-05-09 17:00:00,99.19,99.27,99.15,99.21,26877499970.0
2007-05-09 17:30:00,99.21,99.27,99.19,99.24,11791900008.0
2007-05-09 18:00:00,99.24,99.26,99.21,99.26,4600000018.0
2007-05-09 18:30:00,99.245,99.36,99.24,99.33,8129500002.0
2007-05-09 19:00:00,99.33,99.36,99.285,99.36,5381900022.0
2007-05-09 19:30:00,99.36,99.36,99.29,99.33,8573100012.0
2007-05-09 20:00:00,99.33,99.37,99.22,99.33,19769800045.0
2007-05-09 20:30:00,99.32,99.41,99.28,99.34,22580500119.0
2007-05-09 21:00:00,99.335,99.35,99.273,99.34,11977699997.0
2007-05-09 21:30:00,99.34,99.41,99.289,99.34,7611500001.0
2007-05-09 22:00:00,99.34,99.44,99.317,99.38,8001300010.0
2007-05-09 22:30:00,99.38,99.4,99.314,99.37,5493000021.0
2007-05-09 23:00:00,99.36,99.41,99.29,99.34,4543599993.0
2007-05-09 23:30:00,99.35,99.36,99.232,99.3,5739499982.0
2007-05-10 00:00:00,99.31,99.37,99.233,99.36,5552300012.0
2007-05-10 00:30:00,99.37,99.46,99.33,99.43,13593299957.0
2007-05-10 01:00:00,99.43,99.52,99.38,99.48,13482125942.0
2007-05-10 01:30:00,99.47,99.545,99.44,99.45,19077999969.0
2007-05-10 02:00:00,99.45,99.48,99.39,99.42,14124399939.0
2007-05-10 02:30:00,99.42,99.49,99.344,99.41,17803599934.0
2007-05-10 03:00:00,99.41,99.54,99.4,99.49,26064300024.0
2007-05-10 03:30:00,99.49,99.87,99.48,99.795,28117099994.0
2007-05-10 04:00:00,99.8,99.88,99.7,99.825,15488399957.0
2007-05-10 04:30:00,99.83,99.87,99.787,99.83,12807999974.0
2007-05-10 05:00:00,99.83,99.86,99.805,99.855,11395200020.0
2007-05-10 05:30:00,99.86,99.91,99.83,99.83,11525699993.0
2007-05-10 06:00:00,99.83,99.91,99.83,99.87,10886999963.0
2007-05-10 06:30:00,99.87,99.88,99.84,99.87,7750699984.0
2007-05-10 07:00:00,99.87,99.89,99.83,99.84,10358599998.0
2007-05-10 07:30:00,99.84,99.98,99.835,99.95,16140900047.0
2007-05-10 08:00:00,99.95,100.09,99.89,99.98,25663199903.0
2007-05-10 08:30:00,99.98,100.04,99.95,99.99,17493699908.0
2007-05-10 09:00:00,99.99,100.12,99.96,100.05,22922499927.0
2007-05-10 09:30:00,100.04,100.14,100.0,100.01,18304599963.0
2007-05-10 10:00:00,100.0,100.12,99.98,100.09,19070199980.0
2007-05-10 10:30:00,100.07,100.17,100.02,100.15,20829099992.0
2007-05-10 11:00:00,100.16,100.21,100.06,100.17,18167799983.0
2007-05-10 11:30:00,100.17,100.2,100.11,100.17,19046599913.0
2007-05-10 12:00:00,100.17,100.28,100.1,100.14,28759899926.0
2007-05-10 12:30:00,100.14,100.22,100.09,100.13,18015399935.0
2007-05-10 13:00:00,100.16,100.21,100.03,100.16,19550999946.0
2007-05-10 13:30:00,100.16,100.19,100.07,100.08,21395999944.0
2007-05-10 14:00:00,100.09,100.23,100.06,100.15,17647899920.0
2007-05-10 14:30:00,100.16,100.34,100.12,100.31,28927999896.0
2007-05-10 15:00:00,100.31,100.35,100.19,100.23,19313899943.0
2007-05-10 15:30:00,100.23,100.26,100.12,100.19,18437199974.0
2007-05-10 16:00:00,100.19,100.26,100.12,100.22,21782799948.0
2007-05-10 16:30:00,100.22,100.31,100.21,100.22,21940600005.0
2007-05-10 17:00:00,100.22,100.28,100.13,100.16,16664799938.0
2007-05-10 17:30:00,100.16,100.2,100.12,100.13,11550400033.0
2007-05-10 18:00:00,100.13,100.14,99.85,99.855,21211700038.0
2007-05-10 18:30:00,99.855,99.87,99.47,99.54,24592300050.0
2007-05-10 19:00:00,99.54,99.58,99.35,99.53,25308700001.0
2007-05-10 19:30:00,99.53,99.54,99.37,99.41,15465000073.0
2007-05-10 20:00:00,99.41,99.5,99.37,99.48,12293800056.0
2007-05-10 20:30:00,99.48,99.52,99.46,99.48,10553300003.0
2007-05-10 21:00:00,99.48,99.51,99.41,99.45,7831600017.0
2007-05-10 21:30:00,99.45,99.45,99.28,99.29,8199000033.0
2007-05-10 22:00:00,99.285,99.33,99.2,99.31,9963999986.0
2007-05-10 22:30:00,99.31,99.31,99.03,99.11,9264799958.0
2007-05-10 23:00:00,99.12,99.14,98.91,98.93,12544599959.0
2007-05-10 23:30:00,98.93,98.97,98.73,98.83,20239299959.0
2007-05-11 00:00:00,98.83,98.92,98.57,98.88,16078199966.0
2007-05-11 00:30:00,98.885,98.93,98.81,98.89,7751699946.0
2007-05-11 01:00:00,98.89,98.94,98.83,98.88,15612100052.0
2007-05-11 01:30:00,98.88,99.03,98.84,99.01,23965999971.0
2007-05-11 02:00:00,99.01,99.08,98.84,98.86,25164300010.0
2007-05-11 02:30:00,98.86,99.01,98.85,99.0,21533200032.0
2007-05-11 03:00:00,99.0,99.16,98.98,99.11,23162499957.0
2007-05-11 03:30:00,99.11,99.3,99.06,99.28,18445500055.0
2007-05-11 04:00:00,99.29,99.43,99.29,99.38,25376799968.0
2007-05-11 04:30:00,99.38,99.39,99.27,99.28,16771499983.0
2007-05-11 05:00:00,99.28,99.32,99.24,99.29,17430000040.0
2007-05-11 05:30:00,99.27,99.3,99.2,99.25,16465499994.0
2007-05-11 06:00:00,99.25,99.35,99.25,99.26,15018400005.0
2007-05-11 06:30:00,99.26,99.35,99.22,99.33,15914000023.0
2007-05-11 07:00:00,99.35,99.47,99.325,99.44,17447999990.0
2007-05-11 07:30:00,99.44,99.58,99.4,99.49,19628900038.0
2007-05-11 08:00:00,99.5,99.57,99.35,99.41,24217999953.0
2007-05-11 08:30:00,99.41,99.48,99.27,99.47,24369099938.0
2007-05-11 09:00:00,99.47,99.54,99.3,99.33,24540599915.0
2007-05-11 09:30:00,99.32,99.41,99.19,99.38,26677499929.0
2007-05-11 10:00:00,99.38,99.45,99.28,99.33,21416899866.0
2007-05-11 10:30:00,99.33,99.35,99.225,99.25,16383199902.0
2007-05-11 11:00:00,99.26,99.26,99.0,99.02,29100600025.0
2007-05-11 11:30:00,99.03,99.19,98.88,99.18,33423899966.0
2007-05-11 12:00:00,99.17,99.36,99.17,99.25,30908200004.0
2007-05-11 12:30:00,99.26,99.35,99.23,99.25,21302899946.0
2007-05-11 13:00:00,99.28,99.49,99.23,99.46,23422099994.0
2007-05-11 13:30:00,99.46,99.54,99.38,99.43,16039799992.0
2007-05-11 14:00:00,99.42,99.5,99.35,99.39,17242899955.0
2007-05-11 14:30:00,99.26,99.51,99.23,99.49,33276799925.0
2007-05-11 15:00:00,99.49,99.53,99.4,99.46,21203199962.0
2007-05-11 15:30:00,99.46,99.85,99.45,99.76,32873899938.0
2007-05-11 16:00:00,99.75,99.84,99.655,99.8,31320199982.0
2007-05-11 16:30:00,99.8,100.0,99.79,99.89,28417800021.0
2007-05-11 17:00:00,99.89,100.11,99.87,100.01,24781799973.0
2007-05-11 17:30:00,100.0,100.08,99.99,100.06,14688800018.0
2007-05-11 18:00:00,100.06,100.07,99.95,99.96,11794800005.0
2007-05-11 18:30:00,99.96,100.0,99.885,99.9,16457400057.0
2007-05-11 19:00:00,99.91,100.01,99.87,99.99,13126800018.0
2007-05-11 19:30:00,99.99,100.0,99.879,99.94,6822299999.0
2007-05-11 20:00:00,99.94,99.96,99.844,99.91,6675899997.0
2007-05-11 20:30:00,99.91,99.91,99.81,99.89,8989699987.0
2007-05-11 21:00:00,99.9,99.9,99.824,99.87,4444900033.0
2007-05-11 21:30:00,99.87,99.91,99.789,99.87,5966300023.0
2007-05-11 22:00:00,99.87,99.93,99.86,99.91,6578300002.0
2007-05-11 22:30:00,99.93,99.96,99.855,99.88,5554199988.0
2007-05-13 23:00:00,99.99,100.007,99.9,99.94,4180899989.0
2007-05-13 23:30:00,99.92,100.0,99.887,99.99,5710300003.0
2007-05-14 00:00:00,99.99,100.1,99.99,100.07,4002000006.0
2007-05-14 00:30:00,100.07,100.13,99.97,100.11,10114399999.0
2007-05-14 01:00:00,100.1,100.36,100.09,100.17,12758000040.0
2007-05-14 01:30:00,100.17,100.21,100.05,100.16,11673799994.0
2007-05-14 02:00:00,100.15,100.15,100.015,100.1,15366699994.0
2007-05-14 02:30:00,100.1,100.13,100.03,100.105,12012000006.0
2007-05-14 03:00:00,100.11,100.14,100.06,100.12,12686499985.0
2007-05-14 03:30:00,100.12,100.19,100.08,100.18,14048400021.0
2007-05-14 04:00:00,100.18,100.22,100.085,100.14,15463800099.0
2007-05-14 04:30:00,100.14,100.18,100.087,100.13,7823900048.0
2007-05-14 05:00:00,100.13,100.21,100.07,100.095,11329500004.0
2007-05-14 05:30:00,100.095,100.16,100.08,100.13,14404200071.0
2007-05-14 06:00:00,100.13,100.14,100.06,100.07,11998000011.0
2007-05-14 06:30:00,100.08,100.15,100.025,100.14,5294900053.0
2007-05-14 07:00:00,100.14,100.16,100.001,100.12,10099500013.0
2007-05-14 07:30:00,100.12,100.19,100.115,100.17,10169400036.0
2007-05-14 08:00:00,100.17,100.21,100.14,100.21,10584999979.0
2007-05-14 08:30:00,100.21,100.25,100.17,100.19,14061399907.0
2007-05-14 09:00:00,100.185,100.27,100.13,100.19,13470099982.0
2007-05-14 09:30:00,100.19,100.35,100.19,100.34,16659199986.0
2007-05-14 10:00:00,100.34,100.39,100.31,100.36,12470900010.0
2007-05-14 10:30:00,100.36,100.37,100.25,100.27,11986700013.0
2007-05-14 11:00:00,100.27,100.29,100.18,100.22,19452400041.0
2007-05-14 11:30:00,100.22,100.27,100.19,100.23,14601600040.0
2007-05-14 12:00:00,100.23,100.27,100.16,100.26,22869399940.0
2007-05-14 12:30:00,100.26,100.35,100.22,100.34,16621100020.0
2007-05-14 13:00:00,100.34,100.43,100.32,100.33,19926299972.0
2007-05-14 13:30:00,100.33,100.36,100.19,100.23,15070199944.0
2007-05-14 14:00:00,100.23,100.24,100.12,100.21,19691699893.0
2007-05-14 14:30:00,100.21,100.27,100.18,100.27,18925000000.0
2007-05-14 15:00:00,100.27,100.36,100.27,100.33,15976899972.0
2007-05-14 15:30:00,100.33,100.39,100.29,100.35,22147799920.0
2007-05-14 16:00:00,100.35,100.37,100.2,100.22,16910199987.0
2007-05-14 16:30:00,100.21,100.28,100.08,100.27,24931499916.0
2007-05-14 17:00:00,100.28,100.28,100.19,100.21,14353499993.0
2007-05-14 17:30:00,100.21,100.3,100.19,100.28,14778099987.0
2007-05-14 18:00:00,100.28,100.33,100.24,100.25,7362199955.0
2007-05-14 18:30:00,100.26,100.34,100.228,100.305,10549000012.0
2007-05-14 19:00:00,100.31,100.32,100.24,100.3,9853399942.0
2007-05-14 19:30:00,100.31,100.34,100.126,100.156,13000299975.0
2007-05-14 20:00:00,100.19,100.2,100.06,100.12,11819499973.0
2007-05-14 20:30:00,100.12,100.14,100.063,100.11,8523199987.0
2007-05-14 21:00:00,100.09,100.16,100.049,100.155,5766600002.0
2007-05-14 21:30:00,100.16,100.18,100.13,100.17,4027900007.0
2007-05-14 22:00:00,100.095,100.2,100.095,100.18,7231299990.0
2007-05-14 22:30:00,100.18,100.21,100.091,100.13,7112899988.0
2007-05-14 23:00:00,100.13,100.16,100.09,100.15,4071000010.0
2007-05-14 23:30:00,100.17,100.2,100.102,100.2,6506499984.0
2007-05-15 00:00:00,100.2,100.21,100.072,100.15,7321700008.0
2007-05-15 00:30:00,100.098,100.19,100.092,100.17,8205300064.0
2007-05-15 01:00:00,100.17,100.24,100.143,100.2,3954199975.0
2007-05-15 01:30:00,100.19,100.28,100.15,100.24,13990700022.0
2007-05-15 02:00:00,100.23,100.3,100.22,100.28,22225300043.0
2007-05-15 02:30:00,100.27,100.32,100.21,100.27,13455499985.0
2007-05-15 03:00:00,100.27,100.28,100.16,100.24,16079099940.0
2007-05-15 03:30:00,100.23,100.26,100.157,100.157,12886400021.0
2007-05-15 04:00:00,100.23,100.25,100.18,100.23,11022400002.0
2007-05-15 04:30:00,100.23,100.23,100.115,100.18,7466200039.0
2007-05-15 05:00:00,100.195,100.21,100.1,100.18,9833600036.0
2007-05-15 05:30:00,100.18,100.24,100.129,100.21,7545300008.0
2007-05-15 06:00:00,100.22,100.25,100.159,100.23,8735899985.0
2007-05-15 06:30:00,100.23,100.25,100.18,100.23,7117599998.0
2007-05-15 07:00:00,100.23,100.23,100.106,100.12,12701500073.0
2007-05-15 07:30:00,100.12,100.24,100.1,100.2,14464800078.0
2007-05-15 08:00:00,100.19,100.22,100.11,100.2,18266199979.0
2007-05-15 08:30:00,100.21,100.23,99.99,99.995,24880299958.0
2007-05-15 09:00:00,100.0,100.03,99.865,99.94,25777599985.0
2007-05-15 09:30:00,99.94,99.97,99.86,99.93,23803499968.0
2007-05-15 10:00:00,99.925,100.04,99.9,99.97,13818199975.0
2007-05-15 10:30:00,99.97,100.1,99.97,100.1,17110199979.0
2007-05-15 11:00:00,100.1,100.24,100.08,100.23,22221199989.0
2007-05-15 11:30:00,100.23,100.33,100.135,100.19,19696899978.0
2007-05-15 12:00:00,100.2,100.2,100.09,100.12,19087299976.0
2007-05-15 12:30:00,100.12,100.21,100.1,100.16,10496599988.0
2007-05-15 13:00:00,100.16,100.21,100.13,100.17,10114000023.0
2007-05-15 13:30:00,100.17,100.18,100.105,100.12,10747999989.0
2007-05-15 14:00:00,100.12,100.24,100.1,100.15,15207599882.0
2007-05-15 14:30:00,100.1,100.44,100.1,100.3,18969100001.0
2007-05-15 15:00:00,100.28,100.35,100.03,100.05,29991399953.0
2007-05-15 15:30:00,100.05,100.18,100.03,100.15,24956999960.0
2007-05-15 16:00:00,100.15,100.31,100.11,100.29,28457999968.0
2007-05-15 16:30:00,100.29,100.37,100.18,100.24,29086999951.0
2007-05-15 17:00:00,100.25,100.31,100.21,100.22,21339499973.0
2007-05-15 17:30:00,100.22,100.36,100.185,100.33,13590899993.0
2007-05-15 18:00:00,100.33,100.37,100.255,100.305,11211600009.0
2007-05-15 18:30:00,100.31,100.39,100.268,100.38,14167200057.0
2007-05-15 19:00:00,100.38,100.42,100.35,100.37,14898199946.0
2007-05-15 19:30:00,100.37,100.39,100.28,100.35,12219700013.0
2007-05-15 20:00:00,100.35,100.37,100.24,100.25,10222900002.0
2007-05-15 20:30:00,100.25,100.28,100.07,100.09,17564300059.0
2007-05-15 21:00:00,100.09,100.18,100.09,100.165,9554000071.0
2007-05-15 21:30:00,100.17,100.19,100.11,100.16,7911400025.0
2007-05-15 22:00:00,100.16,100.24,100.115,100.14,7296099989.0
2007-05-15 22:30:00,100.15,100.27,100.14,100.27,3903900015.0
2007-05-15 23:00:00,100.27,100.33,100.16,100.195,6309599986.0
2007-05-15 23:30:00,100.2,100.27,100.121,100.23,5298300007.0
2007-05-16 00:00:00,100.225,100.27,100.142,100.2,7210000008.0
2007-05-16 00:30:00,100.22,100.28,100.17,100.22,9424900031.0
2007-05-16 01:00:00,100.22,100.24,100.124,100.19,7540699973.0
2007-05-16 01:30:00,100.2,100.22,100.13,100.18,8361399995.0
2007-05-16 02:00:00,100.18,100.21,100.135,100.17,13365900007.0
2007-05-16 02:30:00,100.18,100.27,100.17,100.24,10320700072.0
2007-05-16 03:00:00,100.25,100.28,100.15,100.22,12968099999.0
2007-05-16 03:30:00,100.22,100.22,99.91,100.0,23752600026.0
2007-05-16 04:00:00,100.0,100.02,99.94,99.97,10380399982.0
2007-05-16 04:30:00,99.97,100.02,99.91,100.0,6551399992.0
2007-05-16 05:00:00,100.0,100.09,99.994,99.994,8049099993.0
2007-05-16 05:30:00,100.001,100.12,99.986,100.105,5043900018.0
2007-05-16 06:00:00,100.1,100.18,100.1,100.13,9197399999.0
2007-05-16 06:30:00,100.13,100.18,100.09,100.16,12570300009.0
2007-05-16 07:00:00,100.16,100.17,100.1,100.15,7785100075.0
2007-05-16 07:30:00,100.15,100.21,100.048,100.21,9707200070.0
2007-05-16 08:00:00,100.21,100.21,99.99,100.01,20645999976.0
2007-05-16 08:30:00,100.01,100.06,99.97,100.01,22713299932.0
2007-05-16 09:00:00,100.01,100.07,99.93,100.03,23724999978.0
2007-05-16 09:30:00,100.03,100.1,100.01,100.06,17742099973.0
2007-05-16 10:00:00,100.05,100.07,99.97,100.01,13897899972.0
2007-05-16 10:30:00,100.01,100.04,99.96,100.01,22810799899.0
2007-05-16 11:00:00,100.01,100.13,99.96,100.09,20018199972.0
2007-05-16 11:30:00,100.1,100.12,100.02,100.07,18304599984.0
2007-05-16 12:00:00,100.07,100.1,100.03,100.08,10197099998.0
2007-05-16 12:30:00,100.08,100.13,100.06,100.12,11574999968.0
2007-05-16 13:00:00,100.13,100.16,100.05,100.09,16503699983.0
2007-05-16 13:30:00,100.09,100.1,99.96,99.99,15614399940.0
2007-05-16 14:00:00,99.99,100.075,99.86,99.86,28360799860.0
2007-05-16 14:30:00,99.88,100.02,99.88,99.97,30537600007.0
2007-05-16 15:00:00,99.97,99.98,99.77,99.78,26699699530.0
2007-05-16 15:30:00,99.8,99.86,99.68,99.69,29835499991.0
2007-05-16 16:00:00,99.69,99.81,99.67,99.75,37438699805.0
2007-05-16 16:30:00,99.76,99.82,99.59,99.605,30291099911.0
2007-05-16 17:00:00,99.63,99.65,99.45,99.54,33405099941.0
2007-05-16 17:30:00,99.54,99.62,99.46,99.57,17346100023.0
2007-05-16 18:00:00,99.57,99.62,99.42,99.485,21538699973.0
2007-05-16 18:30:00,99.48,99.52,99.46,99.51,7767700014.0
2007-05-16 19:00:00,99.52,99.57,99.51,99.52,10156899999.0
2007-05-16 19:30:00,99.52,99.57,99.5,99.525,9755000005.0
2007-05-16 20:00:00,99.525,99.54,99.41,99.47,11812000041.0
2007-05-16 20:30:00,99.47,99.52,99.43,99.44,13049499952.0
2007-05-16 21:00:00,99.43,99.48,99.408,99.47,9503099997.0
2007-05-16 21:30:00,99.47,99.51,99.46,99.49,6028099996.0
2007-05-16 22:00:00,99.5,99.55,99.392,99.54,5086399984.0
2007-05-16 22:30:00,99.545,99.618,99.53,99.58,7044800012.0
2007-05-16 23:00:00,99.58,99.58,99.492,99.521,4846599984.0
2007-05-16 23:30:00,99.53,99.55,99.405,99.47,7963299982.0
2007-05-17 00:00:00,99.48,99.61,99.47,99.56,9182599992.0
2007-05-17 00:30:00,99.56,99.64,99.51,99.61,7796099971.0
2007-05-17 01:00:00,99.62,99.65,99.58,99.61,10271100011.0
2007-05-17 01:30:00,99.61,99.76,99.6,99.725,20157499936.0
2007-05-17 02:00:00,99.73,99.84,99.68,99.8,22320799951.0
2007-05-17 02:30:00,99.79,99.91,99.77,99.84,19831299976.0
2007-05-17 03:00:00,99.85,99.86,99.78,99.82,9104900010.0
2007-05-17 03:30:00,99.82,99.84,99.73,99.77,15835699976.0
2007-05-17 04:00:00,99.78,99.82,99.76,99.81,15562299988.0
2007-05-17 04:30:00,99.81,99.82,99.724,99.76,10368599975.0
2007-05-17 05:00:00,99.76,99.78,99.696,99.738,9130299955.0
2007-05-17 05:30:00,99.76,99.84,99.76,99.84,7353999978.0
2007-05-17 06:00:00,99.84,99.91,99.824,99.88,9570100000.0
2007-05-17 06:30:00,99.88,99.9,99.83,99.85,10652400018.0
2007-05-17 07:00:00,99.85,99.89,99.8,99.86,8988899984.0
2007-05-17 07:30:00,99.85,99.86,99.68,99.75,16636200044.0
2007-05-17 08:00:00,99.74,99.83,99.67,99.71,16245800033.0
2007-05-17 08:30:00,99.71,99.83,99.68,99.8,24496999813.0
2007-05-17 09:00:00,99.8,99.81,99.7,99.79,19352499866.0
2007-05-17 09:30:00,99.79,99.88,99.75,99.87,18539299945.0
2007-05-17 10:00:00,99.87,99.94,99.82,99.835,11251999970.0
2007-05-17 10:30:00,99.835,99.89,99.825,99.87,11422300010.0
2007-05-17 11:00:00,99.88,99.95,99.79,99.86,17818899929.0
2007-05-17 11:30:00,99.86,99.89,99.82,99.85,16613999958.0
2007-05-17 12:00:00,99.85,99.94,99.79,99.93,16855999974.0
2007-05-17 12:30:00,99.92,100.03,99.86,99.9,21409199932.0
2007-05-17 13:00:00,99.9,99.96,99.51,99.74,30096999919.0
2007-05-17 13:30:00,99.74,99.79,99.69,99.745,17740099944.0
2007-05-17 14:00:00,99.76,99.78,99.68,99.69,20223999984.0
2007-05-17 14:30:00,99.71,99.74,99.55,99.56,28304599935.0
2007-05-17 15:00:00,99.56,99.62,99.48,99.555,22573799935.0
2007-05-17 15:30:00,99.555,99.57,99.435,99.435,32674799887.0
2007-05-17 16:00:00,99.52,99.63,99.44,99.58,27755599924.0
2007-05-17 16:30:00,99.59,99.63,99.518,99.535,20537500013.0
2007-05-17 17:00:00,99.526,99.67,99.509,99.66,16259100042.0
2007-05-17 17:30:00,99.66,99.75,99.65,99.67,17066199949.0
2007-05-17 18:00:00,99.68,99.75,99.64,99.72,19163499984.0
2007-05-17 18:30:00,99.72,99.75,99.68,99.73,13535800011.0
2007-05-17 19:00:00,99.73,99.74,99.62,99.69,10670599996.0
2007-05-17 19:30:00,99.69,99.76,99.66,99.735,11991400024.0
2007-05-17 20:00:00,99.74,99.85,99.665,99.83,13097199960.0
2007-05-17 20:30:00,99.83,99.9,99.786,99.865,13256699990.0
2007-05-17 21:00:00,99.87,99.96,99.8,99.91,13263099977.0
2007-05-17 21:30:00,99.92,99.95,99.873,99.93,9802299982.0
2007-05-17 22:00:00,99.925,99.96,99.838,99.93,4318699994.0
2007-05-17 22:30:00,99.94,99.945,99.89,99.9,3758899979.0
2007-05-17 23:00:00,99.87,99.9,99.83,99.86,4043299953.0
2007-05-17 23:30:00,99.86,99.87,99.724,99.724,3949899996.0
2007-05-18 00:00:00,99.772,99.83,99.739,99.81,4428599976.0
2007-05-18 00:30:00,99.81,99.89,99.775,99.85,7878599975.0
2007-05-18 01:00:00,99.86,99.87,99.76,99.86,9026300017.0
2007-05-18 01:30:00,99.85,99.85,99.769,99.78,7742100052.0
2007-05-18 02:00:00,99.77,99.85,99.75,99.82,9345000006.0
2007-05-18 02:30:00,99.82,99.9,99.79,99.85,10944000026.0
2007-05-18 03:00:00,99.85,99.85,99.75,99.78,6785800003.0
2007-05-18 03:30:00,99.78,99.8,99.699,99.77,4194000000.0
2007-05-18 04:00:00,99.765,99.8,99.7,99.73,8854800039.0
2007-05-18 04:30:00,99.73,99.74,99.615,99.66,9341399997.0
2007-05-18 05:00:00,99.66,99.72,99.63,99.68,3906599984.0
2007-05-18 05:30:00,99.67,99.74,99.67,99.71,7287400019.0
2007-05-18 06:00:00,99.695,99.75,99.659,99.72,7924799997.0
2007-05-18 06:30:00,99.72,99.73,99.63,99.67,8208200031.0
2007-05-18 07:00:00,99.67,99.68,99.59,99.63,10024500026.0
2007-05-18 07:30:00,99.63,99.65,99.54,99.58,15717600131.0
2007-05-18 08:00:00,99.58,99.63,99.52,99.61,12647200011.0
2007-05-18 08:30:00,99.6,99.64,99.505,99.6,27224799876.0
2007-05-18 09:00:00,99.6,99.66,99.53,99.61,25137599937.0
2007-05-18 09:30:00,99.61,99.84,99.59,99.8,24309899878.0
2007-05-18 10:00:00,99.8,99.94,99.77,99.91,20582700019.0
2007-05-18 10:30:00,99.91,99.92,99.81,99.86,26966399900.0
2007-05-18 11:00:00,99.86,99.95,99.74,99.86,21537899909.0
2007-05-18 11:30:00,99.86,99.92,99.82,99.84,17786599990.0
2007-05-18 12:00:00,99.84,99.88,99.41,99.68,20585599952.0
2007-05-18 12:30:00,99.68,99.78,99.18,99.22,35185300003.0
2007-05-18 13:00:00,99.22,99.47,99.16,99.43,29529599972.0
2007-05-18 13:30:00,99.43,99.54,99.29,99.31,20313699936.0
2007-05-18 14:00:00,99.29,99.38,99.17,99.2,22526699963.0
2007-05-18 14:30:00,99.21,99.38,99.18,99.31,32386899848.0
2007-05-18 15:00:00,99.33,99.44,99.33,99.4,28523399951.0
2007-05-18 15:30:00,99.41,99.55,99.36,99.37,31555999996.0
2007-05-18 16:00:00,99.36,99.74,99.36,99.7,30483300006.0
2007-05-18 16:30:00,99.69,99.87,99.64,99.79,29264299917.0
2007-05-18 17:00:00,99.785,99.95,99.76,99.93,24353999911.0
2007-05-18 17:30:00,99.93,99.99,99.78,99.88,18308900016.0
2007-05-18 18:00:00,99.87,99.93,99.81,99.85,15079999968.0
2007-05-18 18:30:00,99.85,99.93,99.82,99.85,11268399995.0
2007-05-18 19:00:00,99.85,99.92,99.83,99.9,7797199997.0
2007-05-18 19:30:00,99.9,99.91,99.806,99.86,7725399993.0
2007-05-18 20:00:00,99.86,99.9,99.855,99.88,5237300012.0
2007-05-18 20:30:00,99.88,99.89,99.75,99.76,10208199987.0
2007-05-18 21:00:00,99.76,99.82,99.733,99.75,5117799990.0
2007-05-18 21:30:00,99.75,99.76,99.67,99.73,5214800003.0
2007-05-18 22:00:00,99.73,99.76,99.675,99.73,5149400024.0
2007-05-18 22:30:00,99.73,99.74,99.602,99.63,4974300039.0
2007-05-20 23:00:00,99.856,99.92,99.784,99.88,3707599994.0
2007-05-20 23:30:00,99.89,99.9,99.82,99.83,2307800007.0
2007-05-21 00:00:00,99.83,99.86,99.73,99.78,5091900028.0
2007-05-21 00:30:00,99.78,99.86,99.76,99.82,6048900030.0
2007-05-21 01:00:00,99.749,99.88,99.744,99.84,10449700004.0
2007-05-21 01:30:00,99.84,99.88,99.79,99.8,8594900041.0
2007-05-21 02:00:00,99.8,99.9,99.75,99.87,16408300082.0
2007-05-21 02:30:00,99.87,99.88,99.75,99.79,19298500023.0
2007-05-21 03:00:00,99.79,99.84,99.71,99.73,12950600039.0
2007-05-21 03:30:00,99.73,99.9,99.72,99.84,12131699975.0
2007-05-21 04:00:00,99.84,99.9,99.83,99.86,6960799972.0
2007-05-21 04:30:00,99.87,99.87,99.73,99.73,9353699970.0
2007-05-21 05:00:00,99.75,99.82,99.715,99.81,6984899997.0
2007-05-21 05:30:00,99.81,99.83,99.75,99.8,9387000006.0
2007-05-21 06:00:00,99.8,99.9,99.8,99.875,8476699946.0
2007-05-21 06:30:00,99.875,99.91,99.787,99.82,11174899961.0
2007-05-21 07:00:00,99.82,99.86,99.755,99.82,10632499953.0
2007-05-21 07:30:00,99.82,99.84,99.76,99.8,11986900011.0
2007-05-21 08:00:00,99.81,99.81,99.71,99.75,13434800049.0
2007-05-21 08:30:00,99.75,99.81,99.66,99.71,23138599882.0
2007-05-21 09:00:00,99.71,99.75,99.67,99.69,21315199924.0
2007-05-21 09:30:00,99.7,99.74,99.67,99.69,24396399925.0
2007-05-21 10:00:00,99.7,99.77,99.66,99.72,23856299901.0
2007-05-21 10:30:00,99.72,99.76,99.695,99.73,11471699980.0
2007-05-21 11:00:00,99.73,99.74,99.63,99.65,7687500000.0
2007-05-21 11:30:00,99.66,99.69,99.535,99.63,14775399974.0
2007-05-21 12:00:00,99.64,99.72,99.62,99.7,19641199920.0
2007-05-21 12:30:00,99.7,99.72,99.53,99.59,16605500010.0
2007-05-21 13:00:00,99.59,99.65,99.56,99.57,11013000036.0
2007-05-21 13:30:00,99.57,99.59,99.53,99.57,12035500001.0
2007-05-21 14:00:00,99.57,99.59,99.44,99.47,25099199927.0
2007-05-21 14:30:00,99.47,99.55,99.44,99.46,19781099978.0
2007-05-21 15:00:00,99.46,99.51,99.4,99.48,17119799973.0
2007-05-21 15:30:00,99.48,99.5,99.43,99.45,16774200051.0
2007-05-21 16:00:00,99.44,99.51,99.436,99.47,11811099951.0
2007-05-21 16:30:00,99.47,99.73,99.46,99.72,23085799990.0
2007-05-21 17:00:00,99.71,99.73,99.65,99.69,21341000072.0
2007-05-21 17:30:00,99.69,99.72,99.65,99.66,17813600022.0
2007-05-21 18:00:00,99.66,99.75,99.65,99.71,16190699974.0
2007-05-21 18:30:00,99.71,99.76,99.685,99.74,15338499958.0
2007-05-21 19:00:00,99.73,99.86,99.68,99.83,16363700008.0
2007-05-21 19:30:00,99.83,99.84,99.75,99.8,5912399994.0
2007-05-21 20:00:00,99.79,99.84,99.76,99.82,7634300037.0
2007-05-21 20:30:00,99.81,99.88,99.79,99.87,10085600019.0
2007-05-21 21:00:00,99.87,99.87,99.73,99.76,9367099975.0
2007-05-21 21:30:00,99.76,99.83,99.74,99.81,6385699995.0
2007-05-21 22:00:00,99.81,99.835,99.756,99.82,6078000027.0
2007-05-21 22:30:00,99.82,99.89,99.765,99.82,8700500022.0
2007-05-21 23:00:00,99.82,99.84,99.68,99.73,6404699992.0
2007-05-21 23:30:00,99.725,99.78,99.693,99.76,2964699997.0
2007-05-22 00:00:00,99.76,99.77,99.664,99.75,6520799981.0
2007-05-22 00:30:00,99.76,99.95,99.745,99.77,8761499944.0
2007-05-22 01:00:00,99.76,99.83,99.75,99.76,6558600015.0
2007-05-22 01:30:00,99.77,99.78,99.675,99.76,10520300055.0
2007-05-22 02:00:00,99.76,99.77,99.68,99.7,15091199978.0
2007-05-22 02:30:00,99.69,99.71,99.62,99.67,15446400048.0
2007-05-22 03:00:00,99.67,99.7,99.63,99.67,12210000046.0
2007-05-22 03:30:00,99.67,99.67,99.6,99.65,12167700056.0
2007-05-22 04:00:00,99.65,99.7,99.64,99.68,4979800029.0
2007-05-22 04:30:00,99.68,99.72,99.592,99.69,7328800005.0
2007-05-22 05:00:00,99.69,99.72,99.619,99.69,6877999986.0
2007-05-22 05:30:00,99.68,99.73,99.583,99.67,7403100027.0
2007-05-22 06:00:00,99.67,99.68,99.565,99.65,7580600064.0
2007-05-22 06:30:00,99.65,99.71,99.62,99.71,7402000008.0
2007-05-22 07:00:00,99.71,99.73,99.598,99.72,9390300010.0
2007-05-22 07:30:00,99.72,99.83,99.67,99.82,8653300068.0
2007-05-22 08:00:00,99.82,99.85,99.67,99.75,26765900039.0
2007-05-22 08:30:00,99.74,99.8,99.66,99.75,30616900077.0
2007-05-22 09:00:00,99.75,99.77,99.65,99.68,23098118778.0
2007-05-22 09:30:00,99.68,99.91,99.68,99.88,33063000032.0
2007-05-22 10:00:00,99.88,99.91,99.795,99.9,19498700010.0
2007-05-22 10:30:00,99.9,99.91,99.817,99.845,17623800032.0
2007-05-22 11:00:00,99.85,99.88,99.78,99.84,19066499915.0
2007-05-22 11:30:00,99.84,99.84,99.64,99.79,19586699917.0
2007-05-22 12:00:00,99.8,99.84,99.73,99.84,15173499961.0
2007-05-22 12:30:00,99.84,99.89,99.775,99.86,8775599994.0
2007-05-22 13:00:00,99.86,99.89,99.83,99.85,9559699979.0
2007-05-22 13:30:00,99.85,99.88,99.76,99.8,9281300045.0
2007-05-22 14:00:00,99.79,99.9,99.785,99.85,16185800028.0
2007-05-22 14:30:00,99.85,99.86,99.76,99.81,19716500029.0
2007-05-22 15:00:00,99.81,99.85,99.73,99.74,15857199997.0
2007-05-22 15:30:00,99.75,99.81,99.7,99.71,22454599968.0
2007-05-22 16:00:00,99.71,99.82,99.68,99.77,28740399976.0
2007-05-22 16:30:00,99.77,99.81,99.67,99.69,29115999976.0
2007-05-22 17:00:00,99.66,99.72,99.62,99.7,27045799929.0
2007-05-22 17:30:00,99.7,99.83,99.7,99.76,18610599980.0
2007-05-22 18:00:00,99.76,99.82,99.64,99.64,12509699965.0
2007-05-22 18:30:00,99.64,99.7,99.628,99.68,11175999978.0
2007-05-22 19:00:00,99.68,99.72,99.61,99.69,14066699986.0
2007-05-22 19:30:00,99.666,99.74,99.63,99.69,11515199936.0
2007-05-22 20:00:00,99.7,99.72,99.628,99.677,4902299982.0
2007-05-22 20:30:00,99.69,99.72,99.638,99.65,11152000011.0
2007-05-22 21:00:00,99.645,99.67,99.562,99.61,7259000013.0
2007-05-22 21:30:00,99.61,99.64,99.579,99.58,8386400027.0
2007-05-22 22:00:00,99.58,99.6,99.51,99.58,11366499958.0
2007-05-22 22:30:00,99.58,99.59,99.501,99.55,8290099966.0
2007-05-22 23:00:00,99.55,99.6,99.497,99.51,4486299964.0
2007-05-22 23:30:00,99.54,99.57,99.497,99.523,4573299960.0
2007-05-23 00:00:00,99.55,99.65,99.53,99.64,5770799986.0
2007-05-23 00:30:00,99.64,99.74,99.63,99.73,7900299985.0
2007-05-23 01:00:00,99.73,99.77,99.67,99.72,10356799957.0
2007-05-23 01:30:00,99.72,99.75,99.7,99.7,9705399976.0
2007-05-23 02:00:00,99.71,99.9,99.7,99.86,19308299967.0
2007-05-23 02:30:00,99.86,99.86,99.79,99.85,14441700007.0
2007-05-23 03:00:00,99.84,99.86,99.739,99.81,11524800015.0
2007-05-23 03:30:00,99.8,99.85,99.76,99.8,10266699983.0
2007-05-23 04:00:00,99.8,99.86,99.732,99.85,11520699978.0
2007-05-23 04:30:00,99.821,99.89,99.75,99.75,12925699986.0
2007-05-23 05:00:00,99.77,99.92,99.72,99.88,13160099988.0
2007-05-23 05:30:00,99.88,99.92,99.83,99.905,12058099953.0
2007-05-23 06:00:00,99.91,99.91,99.825,99.89,9969200007.0
2007-05-23 06:30:00,99.89,99.95,99.87,99.92,12352499927.0
2007-05-23 07:00:00,99.93,99.98,99.91,99.93,13127800016.0
2007-05-23 07:30:00,99.93,99.98,99.89,99.97,9608899983.0
2007-05-23 08:00:00,99.98,100.01,99.91,99.95,14500399982.0
2007-05-23 08:30:00,99.94,99.96,99.85,99.95,17072599998.0
2007-05-23 09:00:00,99.95,100.01,99.95,99.96,16322599979.0
2007-05-23 09:30:00,99.96,100.05,99.93,100.05,28393599886.0
2007-05-23 10:00:00,100.04,100.13,99.93,99.99,27844799961.0
2007-05-23 10:30:00,99.99,100.19,99.98,100.18,18900699914.0
2007-05-23 11:00:00,100.18,100.3,100.15,100.29,26340199952.0
2007-05-23 11:30:00,100.29,100.3,100.15,100.16,30734100024.0
2007-05-23 12:00:00,100.17,100.25,100.14,100.2,24314200022.0
2007-05-23 12:30:00,100.2,100.33,100.18,100.29,27161599985.0
2007-05-23 13:00:00,100.29,100.31,100.2,100.23,18848999964.0
2007-05-23 13:30:00,100.22,100.3,100.08,100.27,34486400006.0
2007-05-23 14:00:00,100.27,100.37,100.24,100.28,32024899966.0
2007-05-23 14:30:00,100.29,100.32,100.23,100.23,28865999884.0
2007-05-23 15:00:00,100.23,100.28,100.19,100.2,29370899958.0
2007-05-23 15:30:00,100.22,100.25,100.16,100.215,32494400001.0
2007-05-23 16:00:00,100.22,100.27,100.14,100.17,36078699874.0
2007-05-23 16:30:00,100.17,100.3,100.16,100.28,29355499961.0
2007-05-23 17:00:00,100.28,100.3,100.18,100.23,26581400003.0
2007-05-23 17:30:00,100.23,100.24,100.16,100.19,14800699958.0
2007-05-23 18:00:00,100.19,100.29,100.15,100.27,18393700004.0
2007-05-23 18:30:00,100.27,100.29,100.22,100.26,15456399999.0
2007-05-23 19:00:00,100.26,100.33,100.22,100.27,18567700004.0
2007-05-23 19:30:00,100.28,100.31,100.21,100.25,16269900046.0
2007-05-23 20:00:00,100.25,100.31,100.145,100.17,18344199992.0
2007-05-23 20:30:00,100.17,100.24,100.13,100.2,16595700019.0
2007-05-23 21:00:00,100.2,100.25,100.18,100.235,7894899994.0
2007-05-23 21:30:00,100.24,100.26,100.178,100.19,6814799969.0
2007-05-23 22:00:00,100.19,100.23,100.16,100.23,5563099952.0
2007-05-23 22:30:00,100.23,100.28,100.18,100.19,9866300008.0
2007-05-23 23:00:00,100.19,100.19,100.07,100.11,7590999959.0
2007-05-23 23:30:00,100.11,100.11,100.02,100.05,5515499970.0
2007-05-24 00:00:00,100.05,100.07,99.997,100.03,4639399973.0
2007-05-24 00:30:00,100.03,100.05,99.938,100.01,6622099953.0
2007-05-24 01:00:00,100.0,100.06,99.893,100.0,8632899978.0
2007-05-24 01:30:00,100.0,100.06,99.944,100.0,6304199995.0
2007-05-24 02:00:00,99.99,100.01,99.86,99.865,17370199912.0
2007-05-24 02:30:00,99.87,99.98,99.83,99.96,14208199948.0
2007-05-24 03:00:00,99.96,99.96,99.84,99.91,11535499938.0
2007-05-24 03:30:00,99.92,100.09,99.9,100.07,14849999910.0
2007-05-24 04:00:00,100.07,100.1,99.929,99.99,14898999953.0
2007-05-24 04:30:00,99.99,100.0,99.9,99.96,9433999970.0
2007-05-24 05:00:00,99.97,100.08,99.947,99.962,12109800003.0
2007-05-24 05:30:00,100.0,100.02,99.98,100.0,6159399996.0
2007-05-24 06:00:00,99.995,100.06,99.96,100.01,14249799974.0
2007-05-24 06:30:00,100.02,100.08,99.96,100.06,13976699942.0
2007-05-24 07:00:00,100.06,100.09,99.985,100.08,11494899987.0
2007-05-24 07:30:00,100.09,100.1,100.01,100.03,9236299980.0
2007-05-24 08:00:00,100.02,100.06,99.96,99.97,17552099949.0
2007-05-24 08:30:00,99.98,100.05,99.89,99.93,24642900001.0
2007-05-24 09:00:00,99.94,99.97,99.88,99.9,24683700011.0
2007-05-24 09:30:00,99.9,99.92,99.83,99.83,31368499996.0
2007-05-24 10:00:00,99.83,99.89,99.76,99.88,35113199955.0
2007-05-24 10:30:00,99.88,99.89,99.79,99.83,24246100032.0
2007-05-24 11:00:00,99.83,99.9,99.74,99.84,31974699958.0
2007-05-24 11:30:00,99.85,99.9,99.72,99.77,18210199932.0
2007-05-24 12:00:00,99.77,99.84,99.71,99.71,20289499925.0
2007-05-24 12:30:00,99.71,99.77,99.68,99.75,29485400091.0
2007-05-24 13:00:00,99.75,99.82,99.72,99.78,23143700104.0
2007-05-24 13:30:00,99.78,99.78,99.71,99.76,15026900003.0
2007-05-24 14:00:00,99.77,99.83,99.69,99.72,29206900054.0
2007-05-24 14:30:00,99.78,99.83,99.65,99.74,36408300064.0
2007-05-24 15:00:00,99.73,99.84,99.7,99.76,31530399907.0
2007-05-24 15:30:00,99.76,99.77,99.65,99.69,24964199971.0
2007-05-24 16:00:00,99.7,99.85,99.69,99.77,26426799953.0
2007-05-24 16:30:00,99.78,99.82,99.66,99.73,38259599939.0
2007-05-24 17:00:00,99.73,99.8,99.59,99.61,34801099890.0
2007-05-24 17:30:00,99.605,99.69,99.55,99.67,26649599984.0
2007-05-24 18:00:00,99.665,99.77,99.58,99.62,24184299929.0
2007-05-24 18:30:00,99.62,99.62,99.52,99.6,15595599992.0
2007-05-24 19:00:00,99.6,99.65,99.537,99.62,13955299987.0
2007-05-24 19:30:00,99.62,99.65,99.538,99.63,9653599991.0
2007-05-24 20:00:00,99.63,99.65,99.55,99.6,12214399990.0
2007-05-24 20:30:00,99.6,99.6,99.45,99.45,20091764091.0
2007-05-24 21:00:00,99.45,99.48,99.38,99.39,8707870941.0
2007-05-24 21:30:00,99.39,99.39,99.23,99.27,15206299944.0
2007-05-24 22:00:00,99.28,99.38,99.262,99.37,4764400023.0
2007-05-24 22:30:00,99.37,99.41,99.33,99.35,5271600006.0
2007-05-24 23:00:00,99.35,99.35,99.259,99.32,4242600007.0
2007-05-24 23:30:00,99.32,99.39,99.3,99.36,5571999947.0
2007-05-25 00:00:00,99.37,99.39,99.308,99.33,5491199954.0
2007-05-25 00:30:00,99.33,99.35,99.22,99.28,8557200005.0
2007-05-25 01:00:00,99.28,99.32,99.17,99.3,11406099961.0
2007-05-25 01:30:00,99.31,99.39,99.125,99.31,25461599898.0
2007-05-25 02:00:00,99.31,99.37,99.25,99.28,21440999920.0
2007-05-25 02:30:00,99.28,99.29,99.155,99.23,28199299959.0
2007-05-25 03:00:00,99.23,99.25,98.92,99.12,34616499914.0
2007-05-25 03:30:00,99.12,99.23,99.08,99.22,29690500031.0
2007-05-25 04:00:00,99.22,99.3,99.19,99.24,20318300011.0
2007-05-25 04:30:00,99.24,99.29,99.2,99.25,17010299987.0
2007-05-25 05:00:00,99.25,99.28,99.2,99.21,12883399979.0
2007-05-25 05:30:00,99.21,99.25,99.14,99.22,11062800016.0
2007-05-25 06:00:00,99.22,99.24,99.17,99.23,14409999969.0
2007-05-25 06:30:00,99.22,99.28,99.195,99.245,8876299958.0
2007-05-25 07:00:00,99.25,99.37,99.21,99.37,14035899944.0
2007-05-25 07:30:00,99.37,99.48,99.37,99.39,20567799934.0
2007-05-25 08:00:00,99.38,99.51,99.326,99.5,16411899984.0
2007-05-25 08:30:00,99.5,99.54,99.39,99.48,33424199948.0
2007-05-25 09:00:00,99.48,99.57,99.35,99.375,29427299956.0
2007-05-25 09:30:00,99.37,99.43,99.3,99.31,22266899932.0
2007-05-25 10:00:00,99.31,99.33,99.1,99.25,22596400011.0
2007-05-25 10:30:00,99.24,99.36,99.22,99.31,27051099896.0
2007-05-25 11:00:00,99.31,99.33,99.25,99.32,21137699840.0
2007-05-25 11:30:00,99.32,99.4,99.31,99.37,13385099915.0
2007-05-25 12:00:00,99.365,99.4,99.3,99.4,13196899852.0
2007-05-25 12:30:00,99.4,99.64,99.347,99.59,20456679875.0
2007-05-25 13:00:00,99.59,99.7,99.56,99.69,21234699849.0
2007-05-25 13:30:00,99.68,99.72,99.6,99.61,14776599967.0
2007-05-25 14:00:00,99.62,99.79,99.62,99.76,17361699975.0
2007-05-25 14:30:00,99.77,99.85,99.76,99.77,19708499985.0
2007-05-25 15:00:00,99.77,99.81,99.7,99.74,17026099992.0
2007-05-25 15:30:00,99.735,99.78,99.68,99.69,17315000011.0
2007-05-25 16:00:00,99.63,99.89,99.63,99.83,29198200014.0
2007-05-25 16:30:00,99.83,99.84,99.71,99.77,26227000033.0
2007-05-25 17:00:00,99.77,99.86,99.67,99.73,25908600039.0
2007-05-25 17:30:00,99.73,99.76,99.64,99.67,19842400038.0
2007-05-25 18:00:00,99.66,99.7,99.65,99.67,11984000012.0
2007-05-25 18:30:00,99.67,99.68,99.6,99.63,7821999977.0
2007-05-25 19:00:00,99.63,99.65,99.58,99.595,9028999934.0
2007-05-25 19:30:00,99.595,99.63,99.56,99.56,7543900023.0
2007-05-25 20:00:00,99.56,99.6,99.498,99.58,7245899942.0
2007-05-25 20:30:00,99.566,99.61,99.516,99.6,4945599999.0
2007-05-25 21:00:00,99.61,99.64,99.59,99.62,7359899956.0
2007-05-25 21:30:00,99.62,99.65,99.519,99.615,4781499997.0
2007-05-25 22:00:00,99.61,99.69,99.533,99.66,6530899986.0
2007-05-25 22:30:00,99.67,99.705,99.545,99.57,5739099992.0
2007-05-27 23:00:00,99.615,99.649,99.571,99.59,6143900001.0
2007-05-27 23:30:00,99.59,99.7,99.563,99.6,3885800008.0
2007-05-28 00:00:00,99.61,99.66,99.58,99.61,5222299952.0
2007-05-28 00:30:00,99.61,99.71,99.57,99.66,3629199987.0
2007-05-28 01:00:00,99.66,99.68,99.6,99.66,4251000004.0
2007-05-28 01:30:00,99.66,99.71,99.629,99.68,4525599990.0
2007-05-28 02:00:00,99.68,99.69,99.63,99.67,4692899965.0
2007-05-28 02:30:00,99.66,99.67,99.59,99.65,6543299957.0
2007-05-28 03:00:00,99.64,99.65,99.578,99.65,5529999968.0
2007-05-28 03:30:00,99.65,99.66,99.554,99.61,5238699975.0
2007-05-28 04:00:00,99.61,99.68,99.6,99.67,5590999973.0
2007-05-28 04:30:00,99.67,99.69,99.61,99.61,6068399979.0
2007-05-28 05:00:00,99.62,99.67,99.583,99.66,4403699984.0
2007-05-28 05:30:00,99.66,99.68,99.608,99.63,4384299975.0
2007-05-28 06:00:00,99.605,99.65,99.573,99.641,3366000000.0
2007-05-28 06:30:00,99.65,99.71,99.61,99.668,4955499987.0
2007-05-28 07:00:00,99.69,99.7,99.608,99.68,3607399996.0
2007-05-28 07:30:00,99.665,99.7,99.63,99.637,4331799988.0
2007-05-28 08:00:00,99.65,99.67,99.593,99.63,4483499984.0
2007-05-28 08:30:00,99.63,99.68,99.601,99.66,7839400008.0
2007-05-28 09:00:00,99.67,99.68,99.64,99.67,4722499977.0
2007-05-28 09:30:00,99.67,99.68,99.63,99.67,5422299961.0
2007-05-28 10:00:00,99.67,99.68,99.595,99.67,3188699996.0
2007-05-28 10:30:00,99.67,99.68,99.609,99.67,6580799986.0
2007-05-28 11:00:00,99.66,99.68,99.608,99.67,5568599990.0
2007-05-28 11:30:00,99.645,99.72,99.608,99.7,10538499933.0
2007-05-28 12:00:00,99.69,99.75,99.668,99.73,7174599988.0
2007-05-28 12:30:00,99.76,99.76,99.7,99.75,6857599968.0
2007-05-28 13:00:00,99.715,99.762,99.672,99.72,8643399971.0
2007-05-28 13:30:00,99.683,99.73,99.649,99.71,9613999984.0
2007-05-28 14:00:00,99.72,99.73,99.66,99.71,7726099992.0
2007-05-28 14:30:00,99.71,99.731,99.653,99.698,8596300001.0
2007-05-28 15:00:00,99.71,99.746,99.657,99.669,8699099981.0
2007-05-28 15:30:00,99.7,99.73,99.639,99.71,9545300003.0
2007-05-28 16:00:00,99.705,99.72,99.644,99.71,4102999991.0
2007-05-28 16:30:00,99.71,99.73,99.658,99.68,9406899976.0
2007-05-28 17:00:00,99.68,99.72,99.662,99.72,10370999988.0
2007-05-28 17:30:00,99.72,99.72,99.66,99.68,7769700006.0
2007-05-28 18:00:00,99.69,99.7,99.636,99.672,14775400046.0
2007-05-28 18:30:00,99.657,99.72,99.635,99.72,14272000037.0
2007-05-28 19:00:00,99.72,99.72,99.662,99.704,8000600025.0
2007-05-28 19:30:00,99.72,99.745,99.635,99.696,19975600045.0
2007-05-28 20:00:00,99.698,99.72,99.65,99.695,11791000007.0
2007-05-28 20:30:00,99.72,99.734,99.652,99.685,7585599977.0
2007-05-28 21:00:00,99.674,99.724,99.641,99.676,10505099985.0
2007-05-28 21:30:00,99.688,99.756,99.65,99.673,13002599964.0
2007-05-28 22:00:00,99.71,99.74,99.656,99.692,4224499965.0
2007-05-28 22:30:00,99.709,99.751,99.688,99.74,6027999986.0
2007-05-28 23:00:00,99.74,99.74,99.653,99.69,2942099996.0
2007-05-28 23:30:00,99.69,99.71,99.639,99.69,7541900008.0
2007-05-29 00:00:00,99.671,99.72,99.638,99.697,5666600001.0
2007-05-29 00:30:00,99.69,99.71,99.615,99.69,5849199973.0
2007-05-29 01:00:00,99.675,99.74,99.64,99.67,7925999975.0
2007-05-29 01:30:00,99.67,99.67,99.57,99.61,11831499947.0
2007-05-29 02:00:00,99.61,99.64,99.54,99.59,15245299971.0
2007-05-29 02:30:00,99.59,99.6,99.52,99.59,13971399922.0
2007-05-29 03:00:00,99.59,99.59,99.5,99.5,9739899965.0
2007-05-29 03:30:00,99.505,99.515,99.34,99.34,19316499953.0
2007-05-29 04:00:00,99.34,99.39,99.24,99.36,25021699950.0
2007-05-29 04:30:00,99.36,99.37,99.11,99.32,23627299897.0
2007-05-29 05:00:00,99.33,99.37,99.27,99.32,14713200014.0
2007-05-29 05:30:00,99.32,99.34,99.23,99.25,13427799937.0
2007-05-29 06:00:00,99.24,99.36,99.24,99.325,14426399942.0
2007-05-29 06:30:00,99.325,99.39,99.29,99.35,10354799968.0
2007-05-29 07:00:00,99.36,99.36,99.3,99.33,10223999985.0
2007-05-29 07:30:00,99.33,99.35,99.23,99.23,15473900023.0
2007-05-29 08:00:00,99.23,99.27,99.18,99.26,23665600043.0
2007-05-29 08:30:00,99.27,99.29,99.12,99.2,25761100090.0
2007-05-29 09:00:00,99.2,99.3,99.18,99.29,23559800038.0
2007-05-29 09:30:00,99.3,99.42,99.26,99.37,26631000032.0
2007-05-29 10:00:00,99.37,99.45,99.29,99.38,38165900090.0
2007-05-29 10:30:00,99.38,99.53,99.37,99.49,36325100009.0
2007-05-29 11:00:00,99.51,99.65,99.485,99.61,29556899974.0
2007-05-29 11:30:00,99.61,99.67,99.55,99.58,26412500061.0
2007-05-29 12:00:00,99.57,99.68,99.56,99.68,28232300048.0
2007-05-29 12:30:00,99.675,99.7,99.58,99.65,23065100017.0
2007-05-29 13:00:00,99.65,99.69,99.58,99.6,26926299939.0
2007-05-29 13:30:00,99.6,99.72,99.59,99.69,29903599966.0
2007-05-29 14:00:00,99.69,99.73,99.63,99.655,36506000032.0
2007-05-29 14:30:00,99.655,99.74,99.59,99.69,19642499929.0
2007-05-29 15:00:00,99.69,99.73,99.63,99.69,24433199974.0
2007-05-29 15:30:00,99.68,99.75,99.55,99.62,25306800004.0
2007-05-29 16:00:00,99.63,99.75,99.6,99.74,30348299910.0
2007-05-29 16:30:00,99.74,99.8,99.651,99.8,25645899985.0
2007-05-29 17:00:00,99.79,99.88,99.73,99.875,28299199969.0
2007-05-29 17:30:00,99.875,99.93,99.84,99.875,18109499993.0
2007-05-29 18:00:00,99.87,99.88,99.72,99.75,20063199977.0
2007-05-29 18:30:00,99.76,99.77,99.7,99.705,9128299981.0
2007-05-29 19:00:00,99.705,99.71,99.41,99.425,23874599921.0
2007-05-29 19:30:00,99.425,99.47,99.34,99.41,19781599961.0
2007-05-29 20:00:00,99.41,99.45,99.28,99.45,18572300041.0
2007-05-29 20:30:00,99.45,99.51,99.44,99.49,10633799981.0
2007-05-29 21:00:00,99.49,99.52,99.447,99.51,7402999996.0
2007-05-29 21:30:00,99.51,99.62,99.5,99.59,11382700005.0
2007-05-29 22:00:00,99.59,99.6,99.482,99.54,6921799978.0
2007-05-29 22:30:00,99.54,99.62,99.465,99.6,5811999965.0
2007-05-29 23:00:00,99.59,99.61,99.515,99.56,4260499989.0
2007-05-29 23:30:00,99.56,99.57,99.46,99.54,7266199976.0
2007-05-30 00:00:00,99.54,99.58,99.484,99.56,6657699994.0
2007-05-30 00:30:00,99.56,99.56,99.42,99.5,9607799939.0
2007-05-30 01:00:00,99.5,99.6,99.475,99.57,8542599966.0
2007-05-30 01:30:00,99.57,99.665,99.54,99.61,15125299987.0
2007-05-30 02:00:00,99.61,99.7,99.52,99.55,20081499978.0
2007-05-30 02:30:00,99.55,99.57,99.46,99.55,18348399967.0
2007-05-30 03:00:00,99.55,99.62,99.42,99.42,22548900014.0
2007-05-30 03:30:00,99.41,99.6,99.12,99.59,33934199864.0
2007-05-30 04:00:00,99.59,99.59,99.42,99.55,23111199956.0
2007-05-30 04:30:00,99.55,99.56,99.4,99.43,20358199990.0
2007-05-30 05:00:00,99.43,99.47,99.37,99.37,12689999957.0
2007-05-30 05:30:00,99.37,99.45,99.36,99.41,15300599987.0
2007-05-30 06:00:00,99.41,99.46,99.36,99.38,14748100007.0
2007-05-30 06:30:00,99.38,99.47,99.346,99.46,11439500014.0
2007-05-30 07:00:00,99.46,99.55,99.35,99.53,22932800002.0
2007-05-30 07:30:00,99.53,99.54,99.47,99.53,19742300013.0
2007-05-30 08:00:00,99.53,99.57,99.39,99.54,21544899950.0
2007-05-30 08:30:00,99.54,99.54,99.39,99.45,36571800033.0
2007-05-30 09:00:00,99.45,99.48,99.37,99.45,24693299910.0
2007-05-30 09:30:00,99.46,99.57,99.45,99.52,26069699943.0
2007-05-30 10:00:00,99.52,99.64,99.47,99.64,23108799930.0
2007-05-30 10:30:00,99.63,99.66,99.58,99.61,20908499939.0
2007-05-30 11:00:00,99.61,99.63,99.55,99.58,14048899987.0
2007-05-30 11:30:00,99.58,99.63,99.54,99.63,9834599983.0
2007-05-30 12:00:00,99.63,99.63,99.53,99.55,13889600022.0
2007-05-30 12:30:00,99.55,99.57,99.47,99.51,17105099944.0
2007-05-30 13:00:00,99.51,99.53,99.41,99.51,19466199950.0
2007-05-30 13:30:00,99.5,99.53,99.39,99.46,22817499927.0
2007-05-30 14:00:00,99.46,99.67,99.46,99.64,32319899870.0
2007-05-30 14:30:00,99.65,99.72,99.605,99.66,29009099846.0
2007-05-30 15:00:00,99.66,99.75,99.62,99.73,31823999758.0
2007-05-30 15:30:00,99.72,99.96,99.68,99.94,44089799719.0
2007-05-30 16:00:00,99.94,100.0,99.86,99.94,31254199845.0
2007-05-30 16:30:00,99.94,99.94,99.82,99.835,24353099885.0
2007-05-30 17:00:00,99.84,99.9,99.8,99.84,32802599783.0
2007-05-30 17:30:00,99.84,99.92,99.82,99.84,22193799893.0
2007-05-30 18:00:00,99.84,99.9,99.81,99.9,18738399929.0
2007-05-30 18:30:00,99.9,99.91,99.803,99.82,10209599927.0
2007-05-30 19:00:00,99.82,99.87,99.779,99.84,10141799990.0
2007-05-30 19:30:00,99.83,99.84,99.77,99.83,7761099976.0
2007-05-30 20:00:00,99.83,99.93,99.78,99.93,15243799970.0
2007-05-30 20:30:00,99.925,100.03,99.89,99.95,19273199954.0
2007-05-30 21:00:00,99.95,99.96,99.91,99.93,9653600016.0
2007-05-30 21:30:00,99.93,100.07,99.891,100.06,9597499960.0
2007-05-30 22:00:00,100.06,100.13,100.05,100.08,7851499959.0
2007-05-30 22:30:00,100.08,100.2,100.06,100.15,12370299874.0
2007-05-30 23:00:00,100.15,100.21,100.115,100.195,6201699974.0
2007-05-30 23:30:00,100.2,100.2,100.075,100.13,8384399966.0
2007-05-31 00:00:00,100.13,100.13,100.041,100.09,6123899975.0
2007-05-31 00:30:00,100.09,100.11,99.965,100.04,11131699871.0
2007-05-31 01:00:00,100.04,100.07,99.97,100.0,8689199961.0
2007-05-31 01:30:00,100.0,100.02,99.95,100.0,7617399973.0
2007-05-31 02:00:00,100.0,100.01,99.91,99.96,14188099909.0
2007-05-31 02:30:00,99.96,100.03,99.93,99.97,14452300007.0
2007-05-31 03:00:00,99.98,100.09,99.98,100.07,19092399874.0
2007-05-31 03:30:00,100.07,100.23,99.82,99.845,21813099923.0
2007-05-31 04:00:00,99.845,99.97,99.81,99.94,12428699967.0
2007-05-31 04:30:00,99.94,100.05,99.91,100.02,10922999959.0
2007-05-31 05:00:00,100.02,100.13,99.99,100.095,12659399920.0
2007-05-31 05:30:00,100.1,100.13,100.05,100.11,11107699936.0
2007-05-31 06:00:00,100.11,100.15,100.09,100.13,7638399961.0
2007-05-31 06:30:00,100.13,100.185,100.1,100.18,9441399969.0
2007-05-31 07:00:00,100.18,100.29,100.16,100.19,16986799949.0
2007-05-31 07:30:00,100.19,100.21,100.11,100.2,20709699922.0
2007-05-31 08:00:00,100.205,100.34,100.18,100.29,25130799946.0
2007-05-31 08:30:00,100.285,100.32,100.24,100.29,21997499987.0
2007-05-31 09:00:00,100.29,100.47,100.275,100.39,26296099867.0
2007-05-31 09:30:00,100.39,100.42,100.27,100.4,22740899845.0
2007-05-31 10:00:00,100.4,100.55,100.38,100.38,26856699987.0
2007-05-31 10:30:00,100.39,100.4,100.33,100.35,25405899824.0
2007-05-31 11:00:00,100.35,100.36,100.22,100.23,20135699873.0
2007-05-31 11:30:00,100.23,100.33,100.2,100.31,24250899893.0
2007-05-31 12:00:00,100.31,100.33,100.24,100.27,20675199899.0
2007-05-31 12:30:00,100.27,100.36,100.22,100.355,16383799909.0
2007-05-31 13:00:00,100.36,100.4,100.245,100.32,16335699935.0
2007-05-31 13:30:00,100.32,100.54,100.315,100.52,28165099862.0
2007-05-31 14:00:00,100.52,100.73,100.46,100.59,37201499822.0
2007-05-31 14:30:00,100.61,100.76,100.58,100.755,30990299871.0
2007-05-31 15:00:00,100.77,100.79,100.66,100.7,24523399857.0
2007-05-31 15:30:00,100.7,100.835,100.67,100.78,27118699851.0
2007-05-31 16:00:00,100.79,100.88,100.72,100.78,35698299770.0
2007-05-31 16:30:00,100.78,100.91,100.77,100.82,31740999823.0
2007-05-31 17:00:00,100.82,100.92,100.67,100.72,31461899802.0
2007-05-31 17:30:00,100.72,100.75,100.65,100.705,19962899880.0
2007-05-31 18:00:00,100.72,100.76,100.63,100.76,13277900011.0
2007-05-31 18:30:00,100.76,100.76,100.602,100.68,8396100022.0
2007-05-31 19:00:00,100.68,100.73,100.65,100.67,10670499997.0
2007-05-31 19:30:00,100.67,100.74,100.65,100.72,8705099966.0
2007-05-31 20:00:00,100.72,100.79,100.666,100.75,11641399985.0
2007-05-31 20:30:00,100.76,100.81,100.72,100.77,16963799961.0
2007-05-31 21:00:00,100.77,100.79,100.699,100.76,8651799952.0
2007-05-31 21:30:00,100.76,100.77,100.702,100.76,7754499931.0
2007-05-31 22:00:00,100.76,100.81,100.75,100.77,4655599965.0
2007-05-31 22:30:00,100.77,100.8,100.72,100.75,7757699950.0
2007-05-31 23:00:00,100.75,100.8,100.675,100.76,6463699983.0
2007-05-31 23:30:00,100.76,100.76,100.64,100.655,7233099984.0
2007-06-01 00:00:00,100.66,100.82,100.646,100.81,7680900004.0
2007-06-01 00:30:00,100.81,100.85,100.76,100.83,4351199991.0
2007-06-01 01:00:00,100.84,100.94,100.838,100.875,6355599969.0
2007-06-01 01:30:00,100.88,100.93,100.87,100.9,9012399920.0
2007-06-01 02:00:00,100.9,100.91,100.83,100.91,7435699939.0
2007-06-01 02:30:00,100.91,100.93,100.87,100.9,13023399906.0
2007-06-01 03:00:00,100.91,100.94,100.82,100.87,14682099931.0
2007-06-01 03:30:00,100.87,100.96,100.845,100.93,11789999918.0
2007-06-01 04:00:00,100.93,100.97,100.9,100.9,9025099905.0
2007-06-01 04:30:00,100.9,100.96,100.89,100.94,4919099977.0
2007-06-01 05:00:00,100.94,100.95,100.878,100.95,5591399947.0
2007-06-01 05:30:00,100.95,100.98,100.896,100.97,4739699971.0
2007-06-01 06:00:00,100.932,100.98,100.894,100.97,5274899969.0
2007-06-01 06:30:00,100.97,101.07,100.94,101.035,11403199909.0
2007-06-01 07:00:00,101.035,101.16,101.03,101.14,7827499943.0
2007-06-01 07:30:00,101.14,101.16,101.085,101.14,13238799891.0
2007-06-01 08:00:00,101.15,101.17,101.08,101.15,20872399870.0
2007-06-01 08:30:00,101.15,101.18,100.89,101.03,32986399759.0
2007-06-01 09:00:00,101.03,101.05,100.945,101.04,16195199928.0
2007-06-01 09:30:00,101.04,101.1,100.97,101.0,13559399980.0
2007-06-01 10:00:00,101.0,101.05,100.98,100.98,13280999960.0
2007-06-01 10:30:00,100.98,101.02,100.915,100.95,21279599889.0
2007-06-01 11:00:00,100.96,101.0,100.94,100.96,18134099851.0
2007-06-01 11:30:00,100.99,101.02,100.92,101.02,17633799901.0
2007-06-01 12:00:00,101.02,101.03,100.96,100.96,18776499882.0
2007-06-01 12:30:00,100.97,101.01,100.94,101.0,18808099875.0
2007-06-01 13:00:00,101.0,101.02,100.97,101.01,14745699885.0
2007-06-01 13:30:00,101.0,101.03,100.98,101.01,11191299918.0
2007-06-01 14:00:00,101.02,101.15,100.95,101.07,21100499902.0
2007-06-01 14:30:00,101.07,101.36,100.95,101.31,17696199954.0
2007-06-01 15:00:00,101.31,101.35,101.19,101.26,17418199952.0
2007-06-01 15:30:00,101.26,101.34,101.14,101.14,19596299859.0
2007-06-01 16:00:00,101.19,101.3,101.16,101.28,32770899779.0
2007-06-01 16:30:00,101.275,101.43,101.26,101.43,31691999790.0
2007-06-01 17:00:00,101.425,101.46,101.38,101.44,31739299804.0
2007-06-01 17:30:00,101.44,101.51,101.39,101.49,25088099786.0
2007-06-01 18:00:00,101.48,101.49,101.43,101.47,14659499914.0
2007-06-01 18:30:00,101.47,101.57,101.46,101.54,6095999939.0
2007-06-01 19:00:00,101.54,101.58,101.495,101.56,3582499987.0
2007-06-01 19:30:00,101.56,101.61,101.54,101.55,3564699954.0
2007-06-01 20:00:00,101.55,101.56,101.465,101.56,4783699976.0
2007-06-01 20:30:00,101.56,101.64,101.525,101.62,3941099966.0
2007-06-01 21:00:00,101.62,101.64,101.57,101.6,4461299957.0
2007-06-01 21:30:00,101.6,101.61,101.499,101.55,3952600002.0
2007-06-01 22:00:00,101.56,101.63,101.535,101.61,2895799988.0
2007-06-01 22:30:00,101.61,101.68,101.548,101.665,3905699988.0
2007-06-03 23:00:00,101.627,101.67,101.437,101.61,11830299961.0
2007-06-03 23:30:00,101.61,101.65,101.536,101.58,11594399968.0
2007-06-04 00:00:00,101.59,101.59,101.475,101.52,4501799979.0
2007-06-04 00:30:00,101.52,101.57,101.46,101.56,4145299979.0
2007-06-04 01:00:00,101.56,101.59,101.492,101.57,5494699973.0
2007-06-04 01:30:00,101.57,101.61,101.52,101.52,7551299987.0
2007-06-04 02:00:00,101.53,101.54,101.46,101.49,15303699937.0
2007-06-04 02:30:00,101.49,101.51,101.45,101.49,14219599957.0
2007-06-04 03:00:00,101.5,101.51,101.36,101.41,12970700006.0
2007-06-04 03:30:00,101.42,101.48,101.34,101.39,19610899984.0
2007-06-04 04:00:00,101.39,101.45,101.294,101.35,16712499936.0
2007-06-04 04:30:00,101.34,101.41,101.285,101.36,9924099993.0
2007-06-04 05:00:00,101.36,101.45,101.34,101.43,8945699969.0
2007-06-04 05:30:00,101.43,101.53,101.396,101.52,10773899994.0
2007-06-04 06:00:00,101.53,101.56,101.455,101.54,11318599999.0
2007-06-04 06:30:00,101.55,101.57,101.486,101.5,9465999967.0
2007-06-04 07:00:00,101.5,101.57,101.45,101.55,10212799978.0
2007-06-04 07:30:00,101.55,101.68,101.51,101.66,18560199905.0
2007-06-04 08:00:00,101.66,101.785,101.65,101.74,23640499958.0
2007-06-04 08:30:00,101.75,101.75,101.56,101.6,28206599988.0
2007-06-04 09:00:00,101.6,101.62,101.52,101.56,21768599853.0
2007-06-04 09:30:00,101.56,101.61,101.445,101.58,27202199855.0
2007-06-04 10:00:00,101.58,101.66,101.57,101.58,20480299896.0
2007-06-04 10:30:00,101.58,101.62,101.53,101.58,17357499888.0
2007-06-04 11:00:00,101.57,101.65,101.52,101.62,21177399882.0
2007-06-04 11:30:00,101.63,101.65,101.47,101.56,13771099884.0
2007-06-04 12:00:00,101.57,101.6,101.45,101.57,12573199874.0
2007-06-04 12:30:00,101.57,101.61,101.49,101.57,6211999927.0
2007-06-04 13:00:00,101.57,101.58,101.44,101.455,10451099940.0
2007-06-04 13:30:00,101.465,101.54,101.37,101.52,15221199925.0
2007-06-04 14:00:00,101.52,101.6,101.46,101.53,17776199849.0
2007-06-04 14:30:00,101.52,101.53,101.23,101.33,34557999804.0
2007-06-04 15:00:00,101.33,101.38,101.285,101.35,34754799792.0
2007-06-04 15:30:00,101.35,101.49,101.33,101.47,31279099768.0
2007-06-04 16:00:00,101.48,101.5,101.335,101.45,30145899826.0
2007-06-04 16:30:00,101.45,101.47,101.39,101.42,14923799860.0
2007-06-04 17:00:00,101.42,101.49,101.41,101.43,19852099878.0
2007-06-04 17:30:00,101.43,101.56,101.43,101.5,22071399925.0
2007-06-04 18:00:00,101.5,101.62,101.5,101.575,19046799949.0
2007-06-04 18:30:00,101.575,101.61,101.55,101.57,9935099984.0
2007-06-04 19:00:00,101.58,101.62,101.53,101.56,12932599966.0
2007-06-04 19:30:00,101.56,101.59,101.53,101.57,10197999983.0
2007-06-04 20:00:00,101.57,101.64,101.54,101.61,10574099976.0
2007-06-04 20:30:00,101.61,101.67,101.59,101.63,11273699968.0
2007-06-04 21:00:00,101.63,101.64,101.56,101.6,7812699960.0
2007-06-04 21:30:00,101.6,101.62,101.531,101.568,8122099935.0
2007-06-04 22:00:00,101.59,101.6,101.511,101.57,4725599984.0
2007-06-04 22:30:00,101.57,101.58,101.514,101.58,5414199961.0
2007-06-04 23:00:00,101.56,101.6,101.49,101.56,5165899994.0
2007-06-04 23:30:00,101.56,101.62,101.502,101.56,5722499950.0
2007-06-05 00:00:00,101.56,101.58,101.505,101.54,5560899977.0
2007-06-05 00:30:00,101.55,101.55,101.45,101.53,5408699961.0
2007-06-05 01:00:00,101.52,101.55,101.45,101.455,8707200016.0
2007-06-05 01:30:00,101.455,101.51,101.422,101.435,11259799975.0
2007-06-05 02:00:00,101.43,101.53,101.42,101.525,14755999955.0
2007-06-05 02:30:00,101.53,101.6,101.47,101.555,16346599945.0
2007-06-05 03:00:00,101.56,101.64,101.53,101.59,8368799998.0
2007-06-05 03:30:00,101.59,101.78,101.55,101.63,24551199880.0
2007-06-05 04:00:00,101.63,101.69,101.61,101.63,10323599920.0
2007-06-05 04:30:00,101.63,101.67,101.61,101.65,10633899972.0
2007-06-05 05:00:00,101.65,101.68,101.57,101.68,7532299971.0
2007-06-05 05:30:00,101.68,101.73,101.584,101.705,9206299992.0
2007-06-05 06:00:00,101.71,101.8,101.68,101.765,12759099952.0
2007-06-05 06:30:00,101.765,101.81,101.74,101.78,14153599919.0
2007-06-05 07:00:00,101.78,101.82,101.74,101.79,10398699925.0
2007-06-05 07:30:00,101.8,101.81,101.73,101.79,12378299957.0
2007-06-05 08:00:00,101.79,101.86,101.78,101.83,16238599971.0
2007-06-05 08:30:00,101.83,101.92,101.808,101.81,22207099936.0
2007-06-05 09:00:00,101.81,101.99,101.79,101.96,29472799908.0
2007-06-05 09:30:00,101.96,101.98,101.82,101.87,31466299842.0
2007-06-05 10:00:00,101.87,101.91,101.81,101.83,23096599854.0
2007-06-05 10:30:00,101.83,101.92,101.82,101.88,16629299907.0
2007-06-05 11:00:00,101.87,101.93,101.86,101.9,14700899899.0
2007-06-05 11:30:00,101.9,102.01,101.885,101.99,21859599857.0
2007-06-05 12:00:00,101.99,102.05,101.97,101.985,14925799906.0
2007-06-05 12:30:00,101.98,102.04,101.95,102.03,10789799956.0
2007-06-05 13:00:00,102.03,102.06,101.95,101.98,22403399875.0
2007-06-05 13:30:00,101.98,102.04,101.95,101.97,12510699911.0
2007-06-05 14:00:00,101.96,102.06,101.9,101.92,40167599761.0
2007-06-05 14:30:00,101.91,101.91,101.48,101.505,46199699762.0
2007-06-05 15:00:00,101.505,101.61,101.32,101.56,45224999822.0
2007-06-05 15:30:00,101.56,101.58,101.44,101.535,36589699722.0
2007-06-05 16:00:00,101.525,101.785,101.505,101.74,5984100000.0
2007-06-05 16:30:00,101.74,101.86,101.725,101.82,23172099959.0
2007-06-05 17:00:00,101.84,101.92,101.76,101.8,29326199800.0
2007-06-05 17:30:00,101.8,101.84,101.68,101.69,31538799871.0
2007-06-05 18:00:00,101.69,101.7,101.3,101.33,40223799821.0
2007-06-05 18:30:00,101.35,101.46,101.32,101.35,25517699963.0
2007-06-05 19:00:00,101.35,101.49,101.26,101.38,20972099889.0
2007-06-05 19:30:00,101.38,101.48,101.36,101.45,16648599924.0
2007-06-05 20:00:00,101.45,101.53,101.44,101.51,19188199906.0
2007-06-05 20:30:00,101.51,101.61,101.48,101.59,14808999929.0
2007-06-05 21:00:00,101.59,101.67,101.55,101.64,10743999963.0
2007-06-05 21:30:00,101.64,101.67,101.566,101.61,12407599953.0
2007-06-05 22:00:00,101.61,101.67,101.56,101.63,14281799955.0
2007-06-05 22:30:00,101.63,101.66,101.59,101.62,8401399987.0
2007-06-05 23:00:00,101.62,101.65,101.58,101.6,5469199966.0
2007-06-05 23:30:00,101.6,101.61,101.51,101.56,8882300010.0
2007-06-06 00:00:00,101.56,101.6,101.535,101.58,9681099990.0
2007-06-06 00:30:00,101.58,101.59,101.49,101.54,8760299968.0
2007-06-06 01:00:00,101.54,101.64,101.52,101.6,13242699925.0
2007-06-06 01:30:00,101.6,101.73,101.58,101.73,23424799894.0
2007-06-06 02:00:00,101.73,101.8,101.67,101.75,21773999910.0
2007-06-06 02:30:00,101.76,101.82,101.74,101.77,22145699916.0
2007-06-06 03:00:00,101.77,101.8,101.73,101.74,15438999898.0
2007-06-06 03:30:00,101.74,102.2,101.74,102.11,34935899848.0
2007-06-06 04:00:00,102.11,102.24,102.1,102.21,18522299924.0
2007-06-06 04:30:00,102.2,102.23,102.09,102.21,27176399904.0
2007-06-06 05:00:00,102.22,102.28,102.19,102.25,20083599922.0
2007-06-06 05:30:00,102.26,102.29,102.203,102.27,11444999931.0
2007-06-06 06:00:00,102.27,102.32,102.27,102.295,16376399913.0
2007-06-06 06:30:00,102.3,102.39,102.246,102.38,11146599925.0
2007-06-06 07:00:00,102.38,102.4,102.324,102.34,12021799943.0
2007-06-06 07:30:00,102.34,102.38,102.31,102.32,14123399954.0
2007-06-06 08:00:00,102.33,102.41,102.32,102.4,26340000005.0
2007-06-06 08:30:00,102.4,102.44,102.32,102.33,30923499943.0
2007-06-06 09:00:00,102.32,102.43,102.28,102.43,32720399940.0
2007-06-06 09:30:00,102.43,102.44,102.26,102.3,29974599920.0
2007-06-06 10:00:00,102.3,102.3,101.96,102.01,40442799900.0
2007-06-06 10:30:00,102.0,102.25,102.0,102.17,45824099825.0
2007-06-06 11:00:00,102.165,102.25,102.09,102.19,26032799840.0
2007-06-06 11:30:00,102.19,102.22,102.03,102.06,21857599978.0
2007-06-06 12:00:00,102.07,102.08,101.81,101.89,38424199916.0
2007-06-06 12:30:00,101.89,101.94,101.75,101.84,38192999823.0
2007-06-06 13:00:00,101.84,101.91,101.725,101.9,35875599883.0
2007-06-06 13:30:00,101.9,101.93,101.71,101.83,39311799813.0
2007-06-06 14:00:00,101.83,101.96,101.79,101.81,38029499785.0
2007-06-06 14:30:00,101.82,101.98,101.73,101.98,47010699948.0
2007-06-06 15:00:00,101.99,102.13,101.92,102.11,43829299781.0
2007-06-06 15:30:00,102.11,102.19,102.07,102.19,44880999835.0
2007-06-06 16:00:00,102.18,102.22,102.07,102.21,40430199883.0
2007-06-06 16:30:00,102.21,102.21,101.8,101.86,45182699864.0
2007-06-06 17:00:00,101.85,101.96,101.83,101.92,37533299913.0
2007-06-06 17:30:00,101.92,101.95,101.7,101.78,23933599938.0
2007-06-06 18:00:00,101.79,101.92,101.74,101.85,19055599959.0
2007-06-06 18:30:00,101.85,101.87,101.78,101.8,16043999945.0
2007-06-06 19:00:00,101.8,101.8,101.595,101.729,13872499931.0
2007-06-06 19:30:00,101.76,101.8,101.7,101.76,12598999985.0
2007-06-06 20:00:00,101.76,101.77,101.61,101.64,12586299976.0
2007-06-06 20:30:00,101.65,101.74,101.61,101.7,18193200040.0
2007-06-06 21:00:00,101.7,101.73,101.637,101.73,9024499980.0
2007-06-06 21:30:00,101.73,101.76,101.68,101.7,8060299979.0
2007-06-06 22:00:00,101.7,101.78,101.69,101.728,7806899967.0
2007-06-06 22:30:00,101.76,101.84,101.73,101.8,10993399951.0
2007-06-06 23:00:00,101.79,101.9,101.66,101.86,8419499992.0
2007-06-06 23:30:00,101.85,101.87,101.76,101.79,3798799993.0
2007-06-07 00:00:00,101.81,101.84,101.715,101.79,9231899961.0
2007-06-07 00:30:00,101.81,101.83,101.64,101.78,7430899981.0
2007-06-07 01:00:00,101.78,101.8,101.7,101.78,13087999930.0
2007-06-07 01:30:00,101.77,101.81,101.7,101.76,16170899953.0
2007-06-07 02:00:00,101.76,101.81,101.63,101.79,27520299936.0
2007-06-07 02:30:00,101.78,101.89,101.77,101.81,19564499969.0
2007-06-07 03:00:00,101.81,102.11,101.81,102.03,21630499942.0
2007-06-07 03:30:00,102.01,102.5,101.99,102.37,25397999814.0
2007-06-07 04:00:00,102.37,102.53,102.33,102.51,16282799885.0
2007-06-07 04:30:00,102.5,102.58,102.45,102.46,9411699964.0
2007-06-07 05:00:00,102.46,102.55,102.45,102.45,7227699973.0
2007-06-07 05:30:00,102.46,102.58,102.43,102.54,13633899888.0
2007-06-07 06:00:00,102.54,102.7,102.54,102.65,17761499965.0
2007-06-07 06:30:00,102.64,102.68,102.6,102.63,10832599941.0
2007-06-07 07:00:00,102.63,102.63,102.5,102.55,13391699871.0
2007-06-07 07:30:00,102.55,102.63,102.52,102.61,11994099898.0
2007-06-07 08:00:00,102.61,102.81,102.61,102.77,20628399932.0
2007-06-07 08:30:00,102.77,102.77,102.54,102.58,20701799914.0
2007-06-07 09:00:00,102.59,102.75,102.55,102.66,27742599941.0
2007-06-07 09:30:00,102.66,102.66,102.49,102.5,26727599913.0
2007-06-07 10:00:00,102.49,102.77,102.46,102.75,31969599864.0
2007-06-07 10:30:00,102.75,102.83,102.71,102.74,26526099947.0
2007-06-07 11:00:00,102.74,102.79,102.62,102.62,24645599873.0
2007-06-07 11:30:00,102.63,102.77,102.58,102.71,25997999864.0
2007-06-07 12:00:00,102.71,102.85,102.65,102.79,26379299946.0
2007-06-07 12:30:00,102.8,102.81,102.58,102.67,20654899910.0
2007-06-07 13:00:00,102.67,102.82,102.56,102.73,29537599914.0
2007-06-07 13:30:00,102.73,102.81,102.69,102.78,28458599951.0
2007-06-07 14:00:00,102.78,102.78,102.44,102.48,31730599898.0
2007-06-07 14:30:00,102.49,102.55,102.34,102.42,33644299856.0
2007-06-07 15:00:00,102.42,102.59,102.42,102.58,28358399915.0
2007-06-07 15:30:00,102.58,102.85,102.52,102.71,34707299815.0
2007-06-07 16:00:00,102.71,102.76,102.65,102.67,28541399852.0
2007-06-07 16:30:00,102.67,102.75,102.64,102.68,31036099973.0
2007-06-07 17:00:00,102.69,102.71,102.38,102.44,34171699920.0
2007-06-07 17:30:00,102.44,102.53,102.36,102.47,24512599924.0
2007-06-07 18:00:00,102.47,102.48,102.35,102.4,20745900022.0
2007-06-07 18:30:00,102.4,102.4,101.77,101.85,35473799898.0
2007-06-07 19:00:00,101.85,102.06,101.74,101.88,34956999866.0
2007-06-07 19:30:00,101.88,101.91,101.68,101.82,21161699880.0
2007-06-07 20:00:00,101.82,101.88,101.81,101.83,14137499929.0
2007-06-07 20:30:00,101.83,101.98,101.83,101.97,11883399926.0
2007-06-07 21:00:00,101.97,101.98,101.88,101.89,12551099960.0
2007-06-07 21:30:00,101.89,101.93,101.79,101.81,11530099923.0
2007-06-07 22:00:00,101.81,101.81,101.55,101.57,16596299926.0
2007-06-07 22:30:00,101.57,101.72,101.55,101.66,11257899940.0
2007-06-07 23:00:00,101.64,101.69,101.41,101.53,4704699993.0
2007-06-07 23:30:00,101.53,101.72,101.47,101.69,12639899991.0
2007-06-08 00:00:00,101.69,101.81,101.64,101.7,12514499980.0
2007-06-08 00:30:00,101.7,101.73,101.63,101.65,12680799983.0
2007-06-08 01:00:00,101.65,101.89,101.63,101.88,25453499926.0
2007-06-08 01:30:00,101.88,102.1,101.86,102.05,28452899856.0
2007-06-08 02:00:00,102.05,102.25,101.91,102.215,38404399821.0
2007-06-08 02:30:00,102.21,102.26,102.01,102.03,32158899909.0
2007-06-08 03:00:00,102.05,102.15,102.03,102.1,22497699970.0
2007-06-08 03:30:00,102.105,102.28,102.055,102.24,19450499904.0
2007-06-08 04:00:00,102.24,102.44,102.17,102.32,32945499862.0
2007-06-08 04:30:00,102.32,102.35,102.21,102.32,22813799932.0
2007-06-08 05:00:00,102.32,102.34,102.14,102.18,22675799895.0
2007-06-08 05:30:00,102.19,102.29,102.17,102.24,18171199975.0
2007-06-08 06:00:00,102.24,102.33,102.23,102.31,15351799941.0
2007-06-08 06:30:00,102.31,102.32,102.2,102.21,14931899963.0
2007-06-08 07:00:00,102.22,102.27,102.18,102.18,14981299950.0
2007-06-08 07:30:00,102.18,102.19,102.03,102.09,27622599947.0
2007-06-08 08:00:00,102.08,102.08,101.92,101.92,29423099941.0
2007-06-08 08:30:00,101.92,102.08,101.835,102.05,38821699799.0
2007-06-08 09:00:00,102.07,102.13,101.44,101.63,46420399954.0
2007-06-08 09:30:00,101.65,101.77,101.54,101.6,43768599940.0
2007-06-08 10:00:00,101.59,101.83,101.3,101.82,38935399824.0
2007-06-08 10:30:00,101.82,101.98,101.77,101.96,43891099816.0
2007-06-08 11:00:00,101.95,102.02,101.84,101.86,33586099772.0
2007-06-08 11:30:00,101.86,101.86,101.51,101.68,48768099798.0
2007-06-08 12:00:00,101.68,102.11,101.55,102.06,46257899908.0
2007-06-08 12:30:00,102.06,102.15,101.89,102.15,40913499858.0
2007-06-08 13:00:00,102.15,102.15,101.88,101.975,33378499849.0
2007-06-08 13:30:00,101.95,102.25,101.92,102.25,37277399850.0
2007-06-08 14:00:00,102.25,102.47,102.11,102.32,41440799828.0
2007-06-08 14:30:00,102.31,102.63,102.26,102.59,45718999869.0
2007-06-08 15:00:00,102.62,102.838,102.58,102.6,25081199846.0
2007-06-08 15:30:00,102.61,102.69,102.32,102.58,49412599974.0
2007-06-08 16:00:00,102.58,102.66,102.535,102.63,39268599819.0
2007-06-08 16:30:00,102.63,102.68,102.54,102.6,31912399794.0
2007-06-08 17:00:00,102.59,102.6,102.24,102.35,36987999888.0
2007-06-08 17:30:00,102.36,102.55,102.31,102.46,27305899902.0
2007-06-08 18:00:00,102.45,102.47,102.38,102.41,19016899952.0
2007-06-08 18:30:00,102.41,102.42,102.35,102.38,15508699938.0
2007-06-08 19:00:00,102.38,102.44,102.32,102.44,17321299957.0
2007-06-08 19:30:00,102.44,102.66,102.35,102.58,26664699866.0
2007-06-08 20:00:00,102.58,102.68,102.56,102.57,17033099946.0
2007-06-08 20:30:00,102.57,102.71,102.54,102.55,19993599862.0
2007-06-08 21:00:00,102.55,102.74,102.54,102.69,11468999925.0
2007-06-08 21:30:00,102.7,102.72,102.62,102.69,7317100003.0
2007-06-08 22:00:00,102.69,102.82,102.68,102.8,8743399970.0
2007-06-08 22:30:00,102.8,102.85,102.745,102.79,6294399987.0
2007-06-10 23:00:00,102.73,102.78,102.667,102.69,3643599996.0
2007-06-10 23:30:00,102.7,102.79,102.675,102.76,3005900008.0
2007-06-11 00:00:00,102.77,102.81,102.61,102.66,4615400011.0
2007-06-11 00:30:00,102.66,102.67,102.57,102.6,3111700011.0
2007-06-11 01:00:00,102.6,102.6,102.46,102.52,16935099905.0
2007-06-11 01:30:00,102.52,102.63,102.5,102.55,19066199975.0
2007-06-11 02:00:00,102.56,102.72,102.55,102.68,22897699892.0
2007-06-11 02:30:00,102.68,102.7,102.56,102.605,23943700002.0
2007-06-11 03:00:00,102.61,102.66,102.492,102.492,23612199932.0
2007-06-11 03:30:00,102.55,102.56,102.47,102.52,14439499943.0
2007-06-11 04:00:00,102.52,102.58,102.44,102.56,7358599985.0
2007-06-11 04:30:00,102.56,102.58,102.06,102.11,29772500008.0
2007-06-11 05:00:00,102.145,102.37,102.14,102.3,25638300008.0
2007-06-11 05:30:00,102.3,102.315,102.13,102.17,24192400073.0
2007-06-11 06:00:00,102.17,102.3,102.14,102.3,18403199975.0
2007-06-11 06:30:00,102.29,102.36,102.263,102.34,13015099941.0
2007-06-11 07:00:00,102.34,102.41,102.28,102.38,11810399979.0
2007-06-11 07:30:00,102.38,102.4,102.2,102.24,17069699968.0
2007-06-11 08:00:00,102.24,102.35,102.22,102.33,37940299920.0
2007-06-11 08:30:00,102.34,102.42,102.2,102.4,28132899882.0
2007-06-11 09:00:00,102.4,102.44,102.32,102.425,26908899933.0
2007-06-11 09:30:00,102.42,102.6,102.31,102.48,25520599971.0
2007-06-11 10:00:00,102.48,102.8,102.44,102.67,30162999880.0
2007-06-11 10:30:00,102.67,102.71,102.58,102.63,24531299952.0
2007-06-11 11:00:00,102.63,102.68,102.57,102.6,22741799889.0
2007-06-11 11:30:00,102.6,102.69,102.6,102.64,23749599898.0
2007-06-11 12:00:00,102.645,102.71,102.62,102.64,26954199900.0
2007-06-11 12:30:00,102.64,102.65,102.54,102.57,27512299813.0
2007-06-11 13:00:00,102.57,102.64,102.52,102.6,25524499946.0
2007-06-11 13:30:00,102.61,102.68,102.55,102.57,23789599887.0
2007-06-11 14:00:00,102.57,102.62,102.485,102.58,21071999975.0
2007-06-11 14:30:00,102.58,102.61,102.48,102.49,23272599881.0
2007-06-11 15:00:00,102.49,102.535,102.4,102.475,28167799878.0
2007-06-11 15:30:00,102.475,102.55,102.45,102.495,31321199912.0
2007-06-11 16:00:00,102.51,102.54,102.42,102.445,36504599802.0
2007-06-11 16:30:00,102.445,102.5,102.32,102.44,40031899883.0
2007-06-11 17:00:00,102.44,102.59,102.41,102.57,34751899934.0
2007-06-11 17:30:00,102.57,102.62,102.48,102.6,26360699886.0
2007-06-11 18:00:00,102.595,102.7,102.57,102.7,17802699906.0
2007-06-11 18:30:00,102.695,102.74,102.66,102.71,15801599970.0
2007-06-11 19:00:00,102.72,102.72,102.66,102.69,9338799963.0
2007-06-11 19:30:00,102.68,102.72,102.64,102.695,16742999904.0
2007-06-11 20:00:00,102.7,102.73,102.632,102.7,15045599915.0
2007-06-11 20:30:00,102.71,102.76,102.68,102.71,12887999916.0
2007-06-11 21:00:00,102.71,102.74,102.68,102.71,13080299993.0
2007-06-11 21:30:00,102.715,102.77,102.59,102.73,10007299969.0
2007-06-11 22:00:00,102.73,102.75,102.67,102.705,8379199938.0
2007-06-11 22:30:00,102.71,102.73,102.68,102.69,7383599914.0
2007-06-11 23:00:00,102.67,102.7,102.589,102.63,4950399976.0
2007-06-11 23:30:00,102.63,102.65,102.544,102.553,6767600022.0
2007-06-12 00:00:00,102.59,102.63,102.539,102.63,5520400019.0
2007-06-12 00:30:00,102.63,102.65,102.482,102.62,7956400047.0
2007-06-12 01:00:00,102.62,102.68,102.579,102.6,13273999981.0
2007-06-12 01:30:00,102.6,102.73,102.6,102.71,11887600029.0
2007-06-12 02:00:00,102.71,102.74,102.65,102.67,24770900059.0
2007-06-12 02:30:00,102.67,102.8,102.63,102.735,28324500028.0
2007-06-12 03:00:00,102.74,102.74,102.554,102.554,21794999978.0
2007-06-12 03:30:00,102.63,102.63,102.51,102.58,11682299946.0
2007-06-12 04:00:00,102.58,102.6,102.54,102.58,11184199941.0
2007-06-12 04:30:00,102.57,102.61,102.511,102.61,12367600031.0
2007-06-12 05:00:00,102.61,102.73,102.61,102.68,13528299956.0
2007-06-12 05:30:00,102.68,102.71,102.655,102.68,10081399969.0
2007-06-12 06:00:00,102.68,102.71,102.61,102.61,11508100001.0
2007-06-12 06:30:00,102.61,102.7,102.59,102.68,16913700009.0
2007-06-12 07:00:00,102.69,102.73,102.59,102.615,22474099969.0
2007-06-12 07:30:00,102.62,102.65,102.57,102.62,23284099977.0
2007-06-12 08:00:00,102.62,102.71,102.55,102.69,34900000026.0
2007-06-12 08:30:00,102.69,102.79,102.575,102.65,37200899815.0
2007-06-12 09:00:00,102.65,102.69,102.51,102.57,26147299883.0
2007-06-12 09:30:00,102.57,102.67,102.517,102.61,24623399893.0
2007-06-12 10:00:00,102.61,102.7,102.55,102.6,32816499911.0
2007-06-12 10:30:00,102.6,102.61,102.48,102.56,33693899895.0
2007-06-12 11:00:00,102.56,102.62,102.49,102.55,25632899918.0
2007-06-12 11:30:00,102.54,102.62,102.53,102.59,19073299912.0
2007-06-12 12:00:00,102.6,102.72,102.57,102.69,29352499884.0
2007-06-12 12:30:00,102.69,102.7,102.58,102.68,21496199898.0
2007-06-12 13:00:00,102.68,102.68,102.49,102.55,29643799829.0
2007-06-12 13:30:00,102.56,102.66,102.535,102.64,19752999917.0
2007-06-12 14:00:00,102.64,102.65,102.55,102.56,25161299922.0
2007-06-12 14:30:00,102.57,102.59,102.47,102.49,26608199916.0
2007-06-12 15:00:00,102.49,102.53,102.41,102.525,29639599875.0
2007-06-12 15:30:00,102.53,102.6,102.44,102.5,35921999874.0
2007-06-12 16:00:00,102.5,102.51,102.375,102.43,34681299884.0
2007-06-12 16:30:00,102.44,102.615,102.39,102.5,34193399849.0
2007-06-12 17:00:00,102.5,102.55,102.43,102.52,30769799929.0
2007-06-12 17:30:00,102.52,102.75,102.5,102.73,24032999947.0
2007-06-12 18:00:00,102.755,102.81,102.639,102.665,16505899913.0
2007-06-12 18:30:00,102.7,102.74,102.67,102.72,11894999950.0
2007-06-12 19:00:00,102.72,102.72,102.645,102.7,17203899941.0
2007-06-12 19:30:00,102.7,102.77,102.68,102.77,14514299910.0
2007-06-12 20:00:00,102.77,102.8,102.67,102.67,14701199927.0
2007-06-12 20:30:00,102.68,102.72,102.57,102.61,18585799904.0
2007-06-12 21:00:00,102.61,102.65,102.55,102.56,14356699892.0
2007-06-12 21:30:00,102.56,102.58,102.4,102.42,19533599964.0
2007-06-12 22:00:00,102.43,102.46,102.34,102.38,21349599890.0
2007-06-12 22:30:00,102.38,102.395,102.22,102.22,16968099949.0
2007-06-12 23:00:00,102.21,102.24,102.11,102.12,16279499936.0
2007-06-12 23:30:00,102.12,102.24,102.08,102.22,10481099990.0
2007-06-13 00:00:00,102.22,102.26,102.09,102.13,10357500023.0
2007-06-13 00:30:00,102.12,102.18,102.02,102.15,19628799957.0
2007-06-13 01:00:00,102.15,102.28,102.14,102.21,13458699956.0
2007-06-13 01:30:00,102.21,102.27,102.11,102.11,18212799994.0
2007-06-13 02:00:00,102.11,102.21,102.02,102.21,31103499921.0
2007-06-13 02:30:00,102.21,102.35,102.15,102.33,21373499942.0
2007-06-13 03:00:00,102.32,102.45,102.28,102.45,17740799948.0
2007-06-13 03:30:00,102.45,102.53,102.41,102.49,16780169918.0
2007-06-13 04:00:00,102.5,102.53,102.42,102.48,17041099943.0
2007-06-13 04:30:00,102.48,102.5,102.32,102.4,19723199919.0
2007-06-13 05:00:00,102.4,102.47,102.34,102.46,14063099944.0
2007-06-13 05:30:00,102.46,102.53,102.386,102.5,18652099986.0
2007-06-13 06:00:00,102.5,102.85,102.49,102.85,43184899964.0
2007-06-13 06:30:00,102.84,102.88,102.76,102.8,27949999966.0
2007-06-13 07:00:00,102.79,102.8,102.67,102.72,21225699975.0
2007-06-13 07:30:00,102.72,102.83,102.7,102.72,19499499877.0
2007-06-13 08:00:00,102.71,102.83,102.71,102.79,29319999909.0
2007-06-13 08:30:00,102.79,102.895,102.75,102.79,35894699868.0
2007-06-13 09:00:00,102.81,102.83,102.63,102.7,34533099898.0
2007-06-13 09:30:00,102.7,102.73,102.54,102.67,44261399910.0
2007-06-13 10:00:00,102.67,102.71,102.62,102.66,30039499872.0
2007-06-13 10:30:00,102.66,102.66,102.44,102.455,25861099845.0
2007-06-13 11:00:00,102.46,102.59,102.435,102.56,26907499853.0
2007-06-13 11:30:00,102.56,102.62,102.395,102.395,23132999901.0
2007-06-13 12:00:00,102.39,102.47,102.24,102.44,47525199821.0
2007-06-13 12:30:00,102.43,102.51,102.4,102.48,25828099912.0
2007-06-13 13:00:00,102.48,102.55,102.42,102.55,34172399919.0
2007-06-13 13:30:00,102.55,102.58,102.47,102.56,27517699926.0
2007-06-13 14:00:00,102.55,102.75,102.55,102.68,36936199818.0
2007-06-13 14:30:00,102.68,102.81,102.51,102.62,40436699871.0
2007-06-13 15:00:00,102.65,102.8,102.61,102.66,28570099838.0
2007-06-13 15:30:00,102.66,102.78,102.64,102.78,18684699934.0
2007-06-13 16:00:00,102.78,102.89,102.67,102.86,38032499843.0
2007-06-13 16:30:00,102.86,102.86,102.74,102.75,41245599797.0
2007-06-13 17:00:00,102.755,102.83,102.73,102.77,32073799893.0
2007-06-13 17:30:00,102.77,102.82,102.736,102.8,21024299930.0
2007-06-13 18:00:00,102.8,102.86,102.76,102.84,20553599918.0
2007-06-13 18:30:00,102.84,102.9,102.82,102.85,12406399946.0
2007-06-13 19:00:00,102.85,102.86,102.67,102.7,27943199934.0
2007-06-13 19:30:00,102.67,102.87,102.67,102.8,27758099993.0
2007-06-13 20:00:00,102.8,102.89,102.79,102.81,22100299897.0
2007-06-13 20:30:00,102.81,103.0,102.77,102.94,23710599889.0
2007-06-13 21:00:00,102.93,102.98,102.9,102.92,25563499927.0
2007-06-13 21:30:00,102.92,103.08,102.91,103.07,20392099956.0
2007-06-13 22:00:00,103.07,103.12,103.03,103.07,16262699948.0
2007-06-13 22:30:00,103.06,103.13,103.05,103.1,9751700015.0
2007-06-13 23:00:00,103.13,103.16,102.92,102.965,5522399988.0
2007-06-13 23:30:00,102.965,102.99,102.86,102.96,6709599990.0
2007-06-14 00:00:00,102.96,103.05,102.95,103.03,7496100013.0
2007-06-14 00:30:00,103.025,103.07,102.92,102.98,14425400053.0
2007-06-14 01:00:00,102.97,103.0,102.91,102.99,13180899943.0
2007-06-14 01:30:00,102.99,103.02,102.9,102.95,17250699948.0
2007-06-14 02:00:00,102.95,103.05,102.91,103.04,17848699926.0
2007-06-14 02:30:00,103.04,103.1,102.99,103.07,15038599949.0
2007-06-14 03:00:00,103.07,103.12,103.03,103.06,15766199927.0
2007-06-14 03:30:00,103.06,103.07,102.94,103.04,13637299955.0
2007-06-14 04:00:00,103.04,103.12,102.98,103.095,14923699986.0
2007-06-14 04:30:00,103.1,103.17,102.89,102.95,21958699888.0
2007-06-14 05:00:00,102.95,103.02,102.81,102.905,26908299948.0
2007-06-14 05:30:00,102.9,102.93,102.8,102.86,21298799879.0
2007-06-14 06:00:00,102.86,102.92,102.8,102.88,19823299907.0
2007-06-14 06:30:00,102.88,102.92,102.82,102.9,20170299928.0
2007-06-14 07:00:00,102.869,102.93,102.827,102.87,12146699958.0
2007-06-14 07:30:00,102.87,102.99,102.865,102.97,14413799927.0
2007-06-14 08:00:00,102.97,103.05,102.9,102.94,23504799909.0
2007-06-14 08:30:00,102.94,102.95,102.855,102.875,24602400008.0
2007-06-14 09:00:00,102.88,102.99,102.875,102.97,20517199995.0
2007-06-14 09:30:00,102.99,103.07,102.91,102.97,32158099926.0
2007-06-14 10:00:00,102.99,103.07,102.975,103.05,28240099933.0
2007-06-14 10:30:00,103.05,103.06,102.82,102.87,26145299918.0
2007-06-14 11:00:00,102.87,103.04,102.87,103.01,29189299940.0
2007-06-14 11:30:00,103.01,103.05,102.934,103.0,17057699947.0
2007-06-14 12:00:00,103.0,103.04,102.84,102.9,20757599935.0
2007-06-14 12:30:00,102.9,103.01,102.88,102.91,25276499996.0
2007-06-14 13:00:00,102.9,103.01,102.84,102.88,27256199921.0
2007-06-14 13:30:00,102.87,102.89,102.64,102.7,19902999929.0
2007-06-14 14:00:00,102.695,102.74,102.54,102.55,35427499905.0
2007-06-14 14:30:00,102.56,102.75,102.53,102.71,44488999831.0
2007-06-14 15:00:00,102.69,102.79,102.65,102.735,29842199956.0
2007-06-14 15:30:00,102.74,102.79,102.71,102.73,36053699822.0
2007-06-14 16:00:00,102.74,102.775,102.67,102.76,34483599939.0
2007-06-14 16:30:00,102.76,102.78,102.65,102.69,32435999911.0
2007-06-14 17:00:00,102.69,102.75,102.65,102.715,22720299907.0
2007-06-14 17:30:00,102.715,102.73,102.63,102.66,16533699925.0
2007-06-14 18:00:00,102.66,102.67,102.62,102.63,18504399950.0
2007-06-14 18:30:00,102.63,102.72,102.61,102.71,11067199957.0
2007-06-14 19:00:00,102.71,102.72,102.635,102.68,7928499958.0
2007-06-14 19:30:00,102.68,102.77,102.67,102.76,15871199955.0
2007-06-14 20:00:00,102.75,102.77,102.696,102.7,10546899954.0
2007-06-14 20:30:00,102.71,102.82,102.71,102.78,13254599996.0
2007-06-14 21:00:00,102.78,102.83,102.664,102.78,6982200006.0
2007-06-14 21:30:00,102.78,102.78,102.687,102.76,8351799994.0
2007-06-14 22:00:00,102.75,102.75,102.67,102.69,5228999997.0
2007-06-14 22:30:00,102.69,102.75,102.598,102.71,5341499996.0
2007-06-14 23:00:00,102.71,102.75,102.655,102.69,4464900010.0
2007-06-14 23:30:00,102.652,102.75,102.629,102.7,6287299996.0
2007-06-15 00:00:00,102.7,102.77,102.68,102.727,6610600018.0
2007-06-15 00:30:00,102.75,102.76,102.66,102.75,6686200003.0
2007-06-15 01:00:00,102.75,102.81,102.745,102.77,11217999980.0
2007-06-15 01:30:00,102.77,102.81,102.68,102.8,14420599971.0
2007-06-15 02:00:00,102.8,102.89,102.69,102.855,18641099909.0
2007-06-15 02:30:00,102.87,102.96,102.8,102.89,14694099939.0
2007-06-15 03:00:00,102.89,102.94,102.84,102.88,15378699980.0
2007-06-15 03:30:00,102.88,102.95,102.82,102.93,10895399968.0
2007-06-15 04:00:00,102.93,102.99,102.9,102.95,17898499944.0
2007-06-15 04:30:00,102.95,102.97,102.84,102.865,12329099962.0
2007-06-15 05:00:00,102.87,102.93,102.804,102.92,11412200015.0
2007-06-15 05:30:00,102.92,103.01,102.9,102.98,17165899981.0
2007-06-15 06:00:00,102.99,103.03,102.93,102.97,15027399945.0
2007-06-15 06:30:00,102.97,103.0,102.89,102.92,8319099976.0
2007-06-15 07:00:00,102.92,102.97,102.88,102.94,10460499978.0
2007-06-15 07:30:00,102.94,102.95,102.834,102.93,12221499927.0
2007-06-15 08:00:00,102.93,103.0,102.9,102.96,22221899934.0
2007-06-15 08:30:00,102.96,103.07,102.92,103.0,26104799917.0
2007-06-15 09:00:00,103.0,103.11,102.96,103.05,31322099844.0
2007-06-15 09:30:00,103.05,103.18,103.04,103.15,33107099841.0
2007-06-15 10:00:00,103.15,103.25,103.13,103.23,28917599873.0
2007-06-15 10:30:00,103.23,103.29,103.22,103.26,22526099851.0
2007-06-15 11:00:00,103.26,103.26,103.16,103.22,17967999900.0
2007-06-15 11:30:00,103.23,103.29,103.21,103.25,13506599940.0
2007-06-15 12:00:00,103.24,103.27,103.15,103.235,21702299886.0
2007-06-15 12:30:00,103.23,103.29,103.22,103.25,17011899890.0
2007-06-15 13:00:00,103.25,103.28,103.2,103.23,23354499936.0
2007-06-15 13:30:00,103.23,103.27,103.2,103.205,21431499956.0
2007-06-15 14:00:00,103.21,103.28,103.16,103.16,30493399846.0
2007-06-15 14:30:00,103.21,103.74,103.11,103.69,38506799818.0
2007-06-15 15:00:00,103.68,103.8,103.65,103.75,39187299804.0
2007-06-15 15:30:00,103.75,103.78,103.66,103.66,32320099946.0
2007-06-15 16:00:00,103.64,103.8,103.64,103.68,35754199905.0
2007-06-15 16:30:00,103.69,103.82,103.64,103.8,34915499919.0
2007-06-15 17:00:00,103.8,103.87,103.76,103.76,38703499880.0
2007-06-15 17:30:00,103.765,103.77,103.645,103.75,24974999856.0
2007-06-15 18:00:00,103.75,103.81,103.72,103.78,14304099980.0
2007-06-15 18:30:00,103.78,103.82,103.73,103.78,11985299927.0
2007-06-15 19:00:00,103.79,103.81,103.73,103.75,14856699954.0
2007-06-15 19:30:00,103.75,103.78,103.666,103.77,16139399949.0
2007-06-15 20:00:00,103.77,103.89,103.76,103.87,15482599982.0
2007-06-15 20:30:00,103.87,103.925,103.81,103.91,12949699938.0
2007-06-15 21:00:00,103.92,103.92,103.83,103.88,8553299990.0
2007-06-15 21:30:00,103.88,103.95,103.829,103.95,7475299964.0
2007-06-15 22:00:00,103.95,103.95,103.86,103.879,6251599966.0
2007-06-15 22:30:00,103.9,103.94,103.855,103.93,5316499982.0
2007-06-17 23:00:00,103.688,103.873,103.637,103.73,2507899989.0
2007-06-17 23:30:00,103.71,103.9,103.7,103.89,1744599997.0
2007-06-18 00:00:00,103.88,103.92,103.862,103.91,2059099996.0
2007-06-18 00:30:00,103.91,104.03,103.9,104.02,9685899986.0
2007-06-18 01:00:00,104.02,104.05,103.96,104.01,9908199954.0
2007-06-18 01:30:00,104.02,104.07,103.98,104.05,12872299996.0
2007-06-18 02:00:00,104.05,104.06,103.705,103.81,33431499882.0
2007-06-18 02:30:00,103.8,103.97,103.8,103.95,19884799917.0
2007-06-18 03:00:00,103.95,103.98,103.892,103.95,10922100012.0
2007-06-18 03:30:00,103.95,104.02,103.898,104.02,9294099991.0
2007-06-18 04:00:00,104.02,104.06,103.97,103.98,13168500013.0
2007-06-18 04:30:00,103.98,104.02,103.95,103.97,8010299950.0
2007-06-18 05:00:00,103.97,104.1,103.955,104.05,9113200012.0
2007-06-18 05:30:00,104.05,104.07,103.96,104.04,11618299984.0
2007-06-18 06:00:00,104.04,104.07,103.98,104.02,13948799960.0
2007-06-18 06:30:00,104.02,104.06,103.97,104.04,12890199997.0
2007-06-18 07:00:00,104.05,104.1,104.01,104.035,14359799985.0
2007-06-18 07:30:00,104.04,104.18,103.98,104.15,14917999979.0
2007-06-18 08:00:00,104.15,104.28,104.14,104.24,25168899913.0
2007-06-18 08:30:00,104.24,104.37,104.23,104.28,30468899920.0
2007-06-18 09:00:00,104.27,104.32,104.21,104.27,34193699801.0
2007-06-18 09:30:00,104.27,104.28,104.2,104.25,23687099913.0
2007-06-18 10:00:00,104.26,104.27,104.05,104.08,23371199878.0
2007-06-18 10:30:00,104.08,104.18,104.06,104.09,30625299774.0
2007-06-18 11:00:00,104.09,104.13,104.02,104.1,21931299854.0
2007-06-18 11:30:00,104.1,104.11,103.92,103.93,26177199921.0
2007-06-18 12:00:00,103.93,103.98,103.83,103.86,27887799899.0
2007-06-18 12:30:00,103.87,103.9,103.72,103.8,34983999863.0
2007-06-18 13:00:00,103.8,103.94,103.785,103.93,20978299964.0
2007-06-18 13:30:00,103.94,103.94,103.76,103.8,24453899931.0
2007-06-18 14:00:00,103.795,103.89,103.76,103.88,22441399974.0
2007-06-18 14:30:00,103.88,103.96,103.87,103.955,22178699908.0
2007-06-18 15:00:00,103.955,104.02,103.89,103.98,23860199845.0
2007-06-18 15:30:00,103.98,104.01,103.88,103.955,22774599917.0
2007-06-18 16:00:00,103.96,103.96,103.78,103.91,33389099923.0
2007-06-18 16:30:00,103.91,104.16,103.88,104.16,28084099879.0
2007-06-18 17:00:00,104.16,104.19,104.09,104.17,24779499898.0
2007-06-18 17:30:00,104.17,104.25,104.105,104.12,21417499880.0
2007-06-18 18:00:00,104.12,104.13,104.065,104.08,10306199946.0
2007-06-18 18:30:00,104.08,104.11,104.04,104.08,9704699957.0
2007-06-18 19:00:00,104.07,104.08,103.96,104.04,12221299938.0
2007-06-18 19:30:00,104.04,104.11,104.01,104.09,10517799915.0
2007-06-18 20:00:00,104.09,104.23,104.065,104.195,9040999969.0
2007-06-18 20:30:00,104.2,104.29,104.19,104.27,18779499944.0
2007-06-18 21:00:00,104.27,104.29,104.182,104.24,13229499967.0
2007-06-18 21:30:00,104.24,104.25,104.164,104.22,7256799974.0
2007-06-18 22:00:00,104.22,104.3,104.206,104.27,7028699992.0
2007-06-18 22:30:00,104.26,104.305,104.19,104.19,6931400013.0
2007-06-18 23:00:00,104.18,104.25,104.14,104.22,5184799982.0
2007-06-18 23:30:00,104.22,104.23,104.075,104.13,7643000022.0
2007-06-19 00:00:00,104.13,104.24,104.075,104.21,8813199988.0
2007-06-19 00:30:00,104.22,104.26,104.119,104.23,9384399983.0
2007-06-19 01:00:00,104.23,104.285,104.205,104.28,14003800013.0
2007-06-19 01:30:00,104.28,104.34,104.135,104.16,21031099917.0
2007-06-19 02:00:00,104.16,104.21,104.12,104.17,17069499933.0
2007-06-19 02:30:00,104.17,104.32,104.12,104.26,21035499895.0
2007-06-19 03:00:00,104.26,104.27,104.18,104.24,16418699958.0
2007-06-19 03:30:00,104.245,104.27,104.1,104.195,23148299951.0
2007-06-19 04:00:00,104.2,104.24,104.07,104.145,17139099926.0
2007-06-19 04:30:00,104.15,104.22,104.14,104.22,15203599905.0
2007-06-19 05:00:00,104.22,104.3,104.2,104.285,14526099914.0
2007-06-19 05:30:00,104.285,104.31,104.22,104.25,10873299967.0
2007-06-19 06:00:00,104.26,104.27,104.19,104.21,11302199963.0
2007-06-19 06:30:00,104.21,104.24,104.14,104.23,13005999899.0
2007-06-19 07:00:00,104.23,104.26,104.18,104.21,15958699988.0
2007-06-19 07:30:00,104.2,104.3,104.18,104.25,22594899993.0
2007-06-19 08:00:00,104.26,104.29,104.18,104.21,25856899886.0
2007-06-19 08:30:00,104.21,104.26,104.16,104.24,21351999894.0
2007-06-19 09:00:00,104.24,104.26,104.11,104.21,27195099897.0
2007-06-19 09:30:00,104.21,104.31,104.2,104.24,25544599890.0
2007-06-19 10:00:00,104.24,104.28,104.18,104.26,19711899907.0
2007-06-19 10:30:00,104.25,104.26,104.2,104.21,23709399857.0
2007-06-19 11:00:00,104.24,104.25,104.15,104.2,20030599874.0
2007-06-19 11:30:00,104.2,104.22,104.135,104.2,28070899858.0
2007-06-19 12:00:00,104.2,104.3,104.12,104.29,23143799882.0
2007-06-19 12:30:00,104.29,104.3,104.155,104.18,19444599945.0
2007-06-19 13:00:00,104.18,104.28,104.15,104.24,30614999837.0
2007-06-19 13:30:00,104.24,104.28,104.17,104.22,19989399869.0
2007-06-19 14:00:00,104.215,104.26,104.12,104.14,36851499803.0
2007-06-19 14:30:00,104.08,104.23,104.08,104.11,31782599883.0
2007-06-19 15:00:00,104.11,104.2,104.1,104.13,26284499871.0
2007-06-19 15:30:00,104.13,104.16,104.07,104.12,34701599846.0
2007-06-19 16:00:00,104.12,104.24,104.11,104.22,39657999760.0
2007-06-19 16:30:00,104.22,104.4,104.19,104.27,32192599868.0
2007-06-19 17:00:00,104.27,104.32,104.22,104.29,33707199872.0
2007-06-19 17:30:00,104.295,104.4,104.23,104.38,20875299864.0
2007-06-19 18:00:00,104.38,104.46,104.37,104.39,18105999892.0
2007-06-19 18:30:00,104.4,104.43,104.36,104.42,13911399892.0
2007-06-19 19:00:00,104.42,104.44,104.38,104.39,13416299901.0
2007-06-19 19:30:00,104.395,104.43,104.297,104.38,13535999908.0
2007-06-19 20:00:00,104.39,104.49,104.36,104.46,11162599963.0
2007-06-19 20:30:00,104.46,104.49,104.42,104.48,12055299924.0
2007-06-19 21:00:00,104.48,104.48,104.406,104.465,11690499954.0
2007-06-19 21:30:00,104.46,104.47,104.32,104.37,11791399999.0
2007-06-19 22:00:00,104.37,104.4,104.36,104.36,6343600006.0
2007-06-19 22:30:00,104.36,104.43,104.304,104.42,7072500014.0
2007-06-19 23:00:00,104.41,104.45,104.376,104.43,3734399999.0
2007-06-19 23:30:00,104.43,104.44,104.337,104.43,8364400038.0
2007-06-20 00:00:00,104.42,104.44,104.4,104.41,5345999994.0
2007-06-20 00:30:00,104.41,104.43,104.329,104.39,11080000026.0
2007-06-20 01:00:00,104.39,104.47,104.36,104.42,11407600010.0
2007-06-20 01:30:00,104.42,104.49,104.405,104.45,14070699929.0
2007-06-20 02:00:00,104.45,104.46,104.34,104.4,26653599953.0
2007-06-20 02:30:00,104.41,104.47,104.366,104.42,14301599952.0
2007-06-20 03:00:00,104.43,104.5,104.405,104.46,14767699915.0
2007-06-20 03:30:00,104.46,104.52,104.42,104.43,25645599910.0
2007-06-20 04:00:00,104.43,104.49,104.37,104.43,21783299944.0
2007-06-20 04:30:00,104.42,104.44,104.35,104.39,11956399964.0
2007-06-20 05:00:00,104.39,104.43,104.348,104.4,9440499950.0
2007-06-20 05:30:00,104.4,104.44,104.37,104.39,13304300012.0
2007-06-20 06:00:00,104.39,104.45,104.37,104.43,9811699956.0
2007-06-20 06:30:00,104.43,104.48,104.4,104.47,10846599939.0
2007-06-20 07:00:00,104.47,104.5,104.45,104.5,12468399994.0
2007-06-20 07:30:00,104.5,104.54,104.415,104.42,12815899988.0
2007-06-20 08:00:00,104.43,104.47,104.27,104.35,30698399986.0
2007-06-20 08:30:00,104.35,104.43,104.298,104.38,26104999904.0
2007-06-20 09:00:00,104.38,104.41,104.22,104.24,36081599872.0
2007-06-20 09:30:00,104.24,104.5,104.24,104.46,35734199829.0
2007-06-20 10:00:00,104.46,104.48,104.38,104.44,26735199861.0
2007-06-20 10:30:00,104.44,104.53,104.39,104.49,34279299859.0
2007-06-20 11:00:00,104.49,104.51,104.41,104.45,21759299954.0
2007-06-20 11:30:00,104.45,104.52,104.435,104.5,19391699935.0
2007-06-20 12:00:00,104.5,104.64,104.47,104.6,27335399867.0
2007-06-20 12:30:00,104.61,104.64,104.48,104.51,24880499932.0
2007-06-20 13:00:00,104.52,104.59,104.5,104.53,23142899957.0
2007-06-20 13:30:00,104.53,104.58,104.52,104.55,20940699944.0
2007-06-20 14:00:00,104.56,104.68,104.54,104.65,21607399895.0
2007-06-20 14:30:00,104.65,104.66,104.55,104.58,28589299901.0
2007-06-20 15:00:00,104.58,104.6,104.41,104.42,31700899877.0
2007-06-20 15:30:00,104.42,104.42,104.23,104.31,32625999917.0
2007-06-20 16:00:00,104.305,104.49,104.24,104.49,29656099850.0
2007-06-20 16:30:00,104.49,104.62,104.41,104.62,32760999895.0
2007-06-20 17:00:00,104.65,104.66,104.55,104.55,25187299891.0
2007-06-20 17:30:00,104.55,104.6,104.46,104.52,23880999876.0
2007-06-20 18:00:00,104.53,104.61,104.47,104.54,16505599940.0
2007-06-20 18:30:00,104.535,104.57,104.459,104.555,9432999957.0
2007-06-20 19:00:00,104.56,104.57,104.46,104.47,16192299925.0
2007-06-20 19:30:00,104.47,104.52,104.47,104.5,10808799976.0
2007-06-20 20:00:00,104.5,104.53,104.42,104.46,12143099966.0
2007-06-20 20:30:00,104.46,104.53,104.41,104.52,17688299972.0
2007-06-20 21:00:00,104.52,104.52,104.41,104.47,13520899941.0
2007-06-20 21:30:00,104.48,104.5,104.34,104.35,20162699930.0
2007-06-20 22:00:00,104.36,104.44,104.25,104.4,19161300040.0
2007-06-20 22:30:00,104.4,104.42,104.28,104.31,21102099921.0
2007-06-20 23:00:00,104.32,104.32,104.11,104.16,9460099968.0
2007-06-20 23:30:00,104.17,104.17,104.02,104.13,14511199968.0
2007-06-21 00:00:00,104.13,104.22,104.095,104.16,9121300033.0
2007-06-21 00:30:00,104.16,104.19,104.08,104.11,15158700012.0
2007-06-21 01:00:00,104.11,104.27,104.07,104.26,16018499899.0
2007-06-21 01:30:00,104.26,104.33,104.23,104.29,13765899922.0
2007-06-21 02:00:00,104.29,104.36,104.28,104.3,16715299926.0
2007-06-21 02:30:00,104.3,104.39,104.24,104.3,28152499903.0
2007-06-21 03:00:00,104.3,104.38,104.27,104.33,19432799904.0
2007-06-21 03:30:00,104.33,104.41,104.271,104.4,17800899930.0
2007-06-21 04:00:00,104.4,104.42,104.31,104.33,14885499929.0
2007-06-21 04:30:00,104.33,104.37,104.31,104.355,11617899936.0
2007-06-21 05:00:00,104.355,104.4,104.339,104.37,10941399940.0
2007-06-21 05:30:00,104.37,104.51,104.36,104.47,11769699971.0
2007-06-21 06:00:00,104.48,104.51,104.45,104.48,12942799943.0
2007-06-21 06:30:00,104.48,104.5,104.39,104.47,12768399917.0
2007-06-21 07:00:00,104.48,104.51,104.42,104.49,15767799929.0
2007-06-21 07:30:00,104.49,104.6,104.48,104.59,19624799876.0
2007-06-21 08:00:00,104.59,104.67,104.55,104.57,28404799859.0
2007-06-21 08:30:00,104.57,104.69,104.54,104.61,30761099874.0
2007-06-21 09:00:00,104.61,104.62,104.45,104.47,29915399877.0
2007-06-21 09:30:00,104.47,104.47,104.36,104.46,26618399950.0
2007-06-21 10:00:00,104.46,104.62,104.43,104.57,25994799863.0
2007-06-21 10:30:00,104.57,104.59,104.46,104.52,23319899952.0
2007-06-21 11:00:00,104.52,104.59,104.51,104.56,21819499903.0
2007-06-21 11:30:00,104.56,104.63,104.505,104.61,17945799979.0
2007-06-21 12:00:00,104.61,104.65,104.58,104.6,15339799925.0
2007-06-21 12:30:00,104.62,104.66,104.595,104.63,13942599949.0
2007-06-21 13:00:00,104.63,104.68,104.56,104.64,22120399934.0
2007-06-21 13:30:00,104.63,104.68,104.53,104.6,25227899869.0
2007-06-21 14:00:00,104.59,104.65,104.52,104.55,22181699818.0
2007-06-21 14:30:00,104.5,104.65,104.5,104.635,30443199831.0
2007-06-21 15:00:00,104.63,104.7,104.6,104.64,26014199901.0
2007-06-21 15:30:00,104.64,104.71,104.51,104.51,25063999983.0
2007-06-21 16:00:00,104.55,104.69,104.54,104.67,29337799842.0
2007-06-21 16:30:00,104.67,104.7,104.62,104.69,21580399921.0
2007-06-21 17:00:00,104.69,104.73,104.61,104.7,18144299881.0
2007-06-21 17:30:00,104.7,104.74,104.63,104.66,21591599924.0
2007-06-21 18:00:00,104.64,104.72,104.59,104.65,21505299886.0
2007-06-21 18:30:00,104.65,104.72,104.609,104.675,15074499929.0
2007-06-21 19:00:00,104.675,104.72,104.66,104.68,7125899960.0
2007-06-21 19:30:00,104.68,104.75,104.68,104.74,9534199939.0
2007-06-21 20:00:00,104.74,104.76,104.668,104.74,12808299933.0
2007-06-21 20:30:00,104.73,104.75,104.67,104.71,12590399916.0
2007-06-21 21:00:00,104.71,104.8,104.71,104.78,8690499967.0
2007-06-21 21:30:00,104.78,104.78,104.705,104.745,6474399983.0
2007-06-21 22:00:00,104.75,104.79,104.72,104.77,5730499979.0
2007-06-21 22:30:00,104.77,104.83,104.755,104.82,8608600008.0
2007-06-21 23:00:00,104.82,104.83,104.75,104.77,3892999991.0
2007-06-21 23:30:00,104.775,104.82,104.74,104.82,5290499965.0
2007-06-22 00:00:00,104.82,104.82,104.731,104.81,5664299979.0
2007-06-22 00:30:00,104.81,104.82,104.732,104.79,5429599997.0
2007-06-22 01:00:00,104.8,104.83,104.719,104.79,8796899961.0
2007-06-22 01:30:00,104.79,104.83,104.706,104.83,7687199971.0
2007-06-22 02:00:00,104.83,104.9,104.82,104.87,19377199963.0
2007-06-22 02:30:00,104.87,104.93,104.847,104.905,16296099962.0
2007-06-22 03:00:00,104.91,104.95,104.832,104.93,12713599916.0
2007-06-22 03:30:00,104.93,104.94,104.862,104.93,11154599966.0
2007-06-22 04:00:00,104.93,104.95,104.887,104.94,8870500004.0
2007-06-22 04:30:00,104.94,104.97,104.92,104.96,9496800005.0
2007-06-22 05:00:00,104.96,104.96,104.89,104.92,8774599950.0
2007-06-22 05:30:00,104.92,104.93,104.79,104.81,13393299930.0
2007-06-22 06:00:00,104.81,104.87,104.769,104.85,9570399984.0
2007-06-22 06:30:00,104.845,104.93,104.796,104.9,8200799984.0
2007-06-22 07:00:00,104.9,104.9,104.827,104.87,11368199968.0
2007-06-22 07:30:00,104.88,104.96,104.87,104.96,16732999969.0
2007-06-22 08:00:00,104.95,105.24,104.94,105.21,28443799912.0
2007-06-22 08:30:00,105.21,105.25,105.0,105.09,26141799920.0
2007-06-22 09:00:00,105.09,105.3,105.05,105.27,32821299953.0
2007-06-22 09:30:00,105.27,105.37,105.23,105.25,31061699903.0
2007-06-22 10:00:00,105.25,105.35,105.225,105.26,16646199943.0
2007-06-22 10:30:00,105.26,105.31,105.19,105.2,27226699911.0
2007-06-22 11:00:00,105.18,105.24,105.15,105.21,21895799947.0
2007-06-22 11:30:00,105.21,105.25,105.153,105.21,22252099979.0
2007-06-22 12:00:00,105.21,105.22,105.09,105.17,19268299910.0
2007-06-22 12:30:00,105.17,105.2,105.13,105.18,16379699953.0
2007-06-22 13:00:00,105.18,105.22,105.14,105.205,22494299903.0
2007-06-22 13:30:00,105.21,105.27,105.19,105.26,25207299931.0
2007-06-22 14:00:00,105.26,105.26,105.11,105.215,31550699946.0
2007-06-22 14:30:00,105.2,105.25,105.11,105.17,34929099865.0
2007-06-22 15:00:00,105.17,105.19,105.15,105.15,19889699916.0
2007-06-22 15:30:00,105.15,105.23,105.13,105.225,18356499917.0
2007-06-22 16:00:00,105.23,105.25,105.115,105.21,24794899937.0
2007-06-22 16:30:00,105.21,105.3,105.06,105.26,38485299855.0
2007-06-22 17:00:00,105.265,105.28,105.21,105.23,21871499940.0
2007-06-22 17:30:00,105.23,105.24,105.14,105.23,20835599957.0
2007-06-22 18:00:00,105.23,105.25,105.12,105.12,19142199925.0
2007-06-22 18:30:00,105.12,105.14,105.036,105.09,15369699964.0
2007-06-22 19:00:00,105.09,105.1,104.86,104.91,30923899826.0
2007-06-22 19:30:00,104.91,104.925,104.85,104.88,14239499942.0
2007-06-22 20:00:00,104.88,104.89,104.84,104.87,13222799949.0
2007-06-22 20:30:00,104.875,104.94,104.87,104.89,12336999941.0
2007-06-22 21:00:00,104.89,104.91,104.71,104.87,16310599922.0
2007-06-22 21:30:00,104.88,104.91,104.73,104.74,11449699924.0
2007-06-22 22:00:00,104.74,104.86,104.699,104.86,7176499966.0
2007-06-22 22:30:00,104.86,104.93,104.82,104.91,4403299993.0
2007-06-24 23:00:00,104.908,104.951,104.752,104.92,8164699953.0
2007-06-24 23:30:00,104.92,104.99,104.84,104.98,3150299993.0
2007-06-25 00:00:00,104.98,105.01,104.91,105.0,7177500006.0
2007-06-25 00:30:00,104.965,105.06,104.965,105.04,3086599982.0
2007-06-25 01:00:00,105.03,105.06,104.97,105.06,5956499989.0
2007-06-25 01:30:00,105.06,105.06,104.92,105.05,16240399961.0
2007-06-25 02:00:00,105.05,105.11,105.0,105.1,22427699890.0
2007-06-25 02:30:00,105.1,105.21,105.08,105.2,12369399971.0
2007-06-25 03:00:00,105.205,105.23,105.07,105.16,14137399953.0
2007-06-25 03:30:00,105.155,105.26,105.15,105.175,9483299993.0
2007-06-25 04:00:00,105.175,105.25,105.16,105.19,16695699962.0
2007-06-25 04:30:00,105.19,105.24,105.103,105.23,12212399960.0
2007-06-25 05:00:00,105.23,105.23,105.121,105.17,9827299966.0
2007-06-25 05:30:00,105.17,105.19,105.077,105.16,10857199982.0
2007-06-25 06:00:00,105.16,105.19,105.097,105.16,7076999991.0
2007-06-25 06:30:00,105.16,105.21,105.13,105.21,7956400007.0
2007-06-25 07:00:00,105.21,105.21,105.13,105.17,14118099958.0
2007-06-25 07:30:00,105.17,105.2,105.13,105.14,13503899958.0
2007-06-25 08:00:00,105.14,105.19,105.01,105.1,33464599980.0
2007-06-25 08:30:00,105.1,105.11,104.95,105.03,28949099997.0
2007-06-25 09:00:00,105.03,105.06,104.88,105.04,29959799962.0
2007-06-25 09:30:00,105.03,105.04,104.83,104.92,22910199921.0
2007-06-25 10:00:00,104.93,104.94,104.765,104.84,25233699876.0
2007-06-25 10:30:00,104.84,104.86,104.61,104.62,26116699862.0
2007-06-25 11:00:00,104.6,104.71,104.57,104.71,31376599874.0
2007-06-25 11:30:00,104.71,104.79,104.61,104.61,23839499873.0
2007-06-25 12:00:00,104.61,104.61,104.44,104.535,18123599948.0
2007-06-25 12:30:00,104.535,104.71,104.525,104.7,14420999916.0
2007-06-25 13:00:00,104.7,104.79,104.69,104.77,21548799887.0
2007-06-25 13:30:00,104.77,104.84,104.64,104.75,28804299865.0
2007-06-25 14:00:00,104.76,104.89,104.75,104.87,24006299919.0
2007-06-25 14:30:00,104.87,105.01,104.85,104.95,33822499806.0
2007-06-25 15:00:00,104.95,105.0,104.91,104.92,19843099900.0
2007-06-25 15:30:00,104.915,104.95,104.77,104.77,26684499906.0
2007-06-25 16:00:00,104.82,105.04,104.76,105.03,30497199920.0
2007-06-25 16:30:00,105.03,105.06,104.93,105.0,28848899874.0
2007-06-25 17:00:00,104.99,105.09,104.89,105.05,38020899960.0
2007-06-25 17:30:00,105.05,105.1,104.995,105.0,21888999882.0
2007-06-25 18:00:00,105.0,105.1,104.98,105.03,16032699944.0
2007-06-25 18:30:00,105.03,105.05,104.896,104.98,10232100006.0
2007-06-25 19:00:00,104.98,105.05,104.923,105.01,17676699979.0
2007-06-25 19:30:00,105.0,105.05,104.91,104.92,12410999974.0
2007-06-25 20:00:00,104.915,104.93,104.78,104.83,22116399892.0
2007-06-25 20:30:00,104.83,104.83,104.58,104.63,27954999900.0
2007-06-25 21:00:00,104.63,104.66,104.55,104.62,20742199941.0
2007-06-25 21:30:00,104.63,104.66,104.55,104.565,11434000008.0
2007-06-25 22:00:00,104.565,104.66,104.56,104.616,9493900006.0
2007-06-25 22:30:00,104.64,104.79,104.62,104.76,6252299992.0
2007-06-25 23:00:00,104.74,104.78,104.705,104.708,5287100002.0
2007-06-25 23:30:00,104.76,104.84,104.715,104.78,7373400022.0
2007-06-26 00:00:00,104.78,104.8,104.695,104.76,8031000042.0
2007-06-26 00:30:00,104.76,104.76,104.62,104.65,11778200014.0
2007-06-26 01:00:00,104.64,104.68,104.535,104.62,13052799979.0
2007-06-26 01:30:00,104.62,104.63,104.54,104.57,10527299986.0
2007-06-26 02:00:00,104.57,104.62,104.46,104.47,17534699924.0
2007-06-26 02:30:00,104.47,104.49,104.28,104.385,27613799923.0
2007-06-26 03:00:00,104.385,104.48,104.29,104.38,36456599781.0
2007-06-26 03:30:00,104.385,104.53,104.37,104.53,17320699917.0
2007-06-26 04:00:00,104.53,104.75,104.51,104.74,24318399883.0
2007-06-26 04:30:00,104.74,104.74,104.63,104.68,18646699918.0
2007-06-26 05:00:00,104.69,104.69,104.58,104.61,16725799883.0
2007-06-26 05:30:00,104.62,104.68,104.57,104.585,18997699894.0
2007-06-26 06:00:00,104.585,104.62,104.51,104.61,25340599798.0
2007-06-26 06:30:00,104.6,104.69,104.585,104.69,18249299909.0
2007-06-26 07:00:00,104.69,104.7,104.55,104.58,24181499881.0
2007-06-26 07:30:00,104.58,104.61,104.51,104.55,20658399930.0
2007-06-26 08:00:00,104.55,104.62,104.32,104.335,34459699796.0
2007-06-26 08:30:00,104.34,104.41,104.25,104.37,45145899773.0
2007-06-26 09:00:00,104.37,104.45,104.25,104.32,38243199858.0
2007-06-26 09:30:00,104.33,104.405,104.23,104.312,40791999875.0
2007-06-26 10:00:00,104.316,104.42,104.257,104.365,22215499887.0
2007-06-26 10:30:00,104.36,104.48,104.23,104.27,33691999793.0
2007-06-26 11:00:00,104.26,104.3,104.05,104.1,42368399900.0
2007-06-26 11:30:00,104.1,104.28,104.09,104.255,28675499940.0
2007-06-26 12:00:00,104.25,104.34,104.24,104.32,27177900042.0
2007-06-26 12:30:00,104.32,104.49,104.3,104.46,34684499931.0
2007-06-26 13:00:00,104.49,104.665,104.46,104.6,33196999904.0
2007-06-26 13:30:00,104.6,104.68,104.58,104.65,33824699820.0
2007-06-26 14:00:00,104.65,104.69,104.55,104.62,27923399916.0
2007-06-26 14:30:00,104.62,104.69,104.54,104.55,35110799934.0
2007-06-26 15:00:00,104.55,104.67,104.5,104.635,31598599842.0
2007-06-26 15:30:00,104.635,104.64,104.51,104.52,30488999902.0
2007-06-26 16:00:00,104.55,104.62,104.37,104.37,35128449494.0
2007-06-26 16:30:00,104.37,104.51,104.32,104.32,25340699909.0
2007-06-26 17:00:00,104.35,104.45,104.31,104.38,28470299972.0
2007-06-26 17:30:00,104.39,104.635,104.335,104.625,22636899910.0
2007-06-26 18:00:00,104.625,104.66,104.55,104.56,27083499864.0
2007-06-26 18:30:00,104.56,104.62,104.51,104.52,20383299938.0
2007-06-26 19:00:00,104.52,104.58,104.5,104.51,13323499990.0
2007-06-26 19:30:00,104.51,104.52,104.43,104.47,12488199963.0
2007-06-26 20:00:00,104.47,104.49,104.39,104.39,15854299918.0
2007-06-26 20:30:00,104.39,104.39,104.3,104.31,20075499980.0
2007-06-26 21:00:00,104.31,104.39,104.265,104.3,14710199994.0
2007-06-26 21:30:00,104.3,104.35,104.159,104.33,10470199974.0
2007-06-26 22:00:00,104.33,104.33,104.2,104.22,8195000000.0
2007-06-26 22:30:00,104.22,104.26,104.18,104.21,9989099978.0
2007-06-26 23:00:00,104.19,104.24,104.17,104.19,5750199994.0
2007-06-26 23:30:00,104.19,104.19,104.11,104.17,10360500033.0
2007-06-27 00:00:00,104.17,104.18,104.09,104.155,10539200019.0
2007-06-27 00:30:00,104.16,104.17,104.04,104.095,14987800046.0
2007-06-27 01:00:00,104.09,104.12,103.605,103.63,31927400017.0
2007-06-27 01:30:00,103.635,103.75,103.585,103.68,30053200003.0
2007-06-27 02:00:00,103.69,103.92,103.67,103.68,25518299976.0
2007-06-27 02:30:00,103.68,103.83,103.57,103.83,29137899908.0
2007-06-27 03:00:00,103.83,103.86,103.78,103.8,30995199916.0
2007-06-27 03:30:00,103.8,103.9,103.79,103.87,22163999840.0
2007-06-27 04:00:00,103.87,104.0,103.82,103.965,21738599918.0
2007-06-27 04:30:00,103.97,103.98,103.782,103.84,23664299922.0
2007-06-27 05:00:00,103.85,103.85,103.756,103.76,19349899894.0
2007-06-27 05:30:00,103.76,103.79,103.68,103.68,18573399914.0
2007-06-27 06:00:00,103.68,103.76,103.65,103.66,28875699890.0
2007-06-27 06:30:00,103.64,103.64,103.35,103.4,43384899845.0
2007-06-27 07:00:00,103.4,103.64,103.36,103.51,41132099795.0
2007-06-27 07:30:00,103.48,103.53,103.12,103.19,41681799858.0
2007-06-27 08:00:00,103.18,103.27,102.98,103.01,53617899881.0
2007-06-27 08:30:00,103.01,103.31,102.91,103.285,48687799785.0
2007-06-27 09:00:00,103.28,103.35,102.96,103.01,47702999752.0
2007-06-27 09:30:00,103.04,103.11,102.89,103.045,50420099654.0
2007-06-27 10:00:00,103.04,103.11,102.9,102.96,38822199836.0
2007-06-27 10:30:00,102.96,103.01,102.9,102.91,31402099861.0
2007-06-27 11:00:00,102.92,102.93,102.58,102.62,41860199834.0
2007-06-27 11:30:00,102.62,102.92,102.55,102.82,40302499897.0
2007-06-27 12:00:00,102.815,102.99,102.8,102.97,34242999868.0
2007-06-27 12:30:00,102.94,103.06,102.87,103.04,42444399927.0
2007-06-27 13:00:00,103.04,103.13,102.97,103.1,28932199920.0
2007-06-27 13:30:00,103.11,103.16,103.045,103.15,30531099942.0
2007-06-27 14:00:00,103.15,103.17,102.99,102.99,30047699893.0
2007-06-27 14:30:00,102.97,103.03,102.86,102.86,26614699938.0
2007-06-27 15:00:00,102.86,102.98,102.78,102.8,39715599835.0
2007-06-27 15:30:00,102.8,103.02,102.76,102.89,45901899778.0
2007-06-27 16:00:00,102.89,102.89,102.61,102.64,51736400068.0
2007-06-27 16:30:00,102.66,102.87,102.48,102.48,48557599848.0
2007-06-27 17:00:00,102.5,102.74,102.5,102.71,43746199842.0
2007-06-27 17:30:00,102.71,102.72,102.53,102.6,29389499898.0
2007-06-27 18:00:00,102.61,102.69,102.55,102.61,24354499882.0
2007-06-27 18:30:00,102.6,102.68,102.55,102.58,16272399919.0
2007-06-27 19:00:00,102.58,102.58,102.18,102.24,39406299846.0
2007-06-27 19:30:00,102.24,102.29,102.21,102.23,21356200020.0
2007-06-27 20:00:00,102.22,102.48,102.22,102.46,24560299919.0
2007-06-27 20:30:00,102.46,102.48,102.34,102.39,23777099853.0
2007-06-27 21:00:00,102.39,102.61,102.39,102.59,23817699959.0
2007-06-27 21:30:00,102.59,102.76,102.58,102.72,26938299921.0
2007-06-27 22:00:00,102.72,102.82,102.69,102.81,14213099984.0
2007-06-27 22:30:00,102.82,102.98,102.79,102.98,21193800013.0
2007-06-27 23:00:00,102.95,102.99,102.89,102.94,10766999967.0
2007-06-27 23:30:00,102.945,102.99,102.93,102.96,5774199975.0
2007-06-28 00:00:00,102.97,103.35,102.96,103.33,17596599979.0
2007-06-28 00:30:00,103.34,103.43,103.22,103.365,32088399930.0
2007-06-28 01:00:00,103.37,103.4,103.2,103.29,23445299897.0
2007-06-28 01:30:00,103.29,103.62,103.28,103.53,29471299903.0
2007-06-28 02:00:00,103.54,103.64,103.47,103.56,29797599895.0
2007-06-28 02:30:00,103.56,103.59,103.18,103.36,34735699871.0
2007-06-28 03:00:00,103.33,103.36,103.07,103.14,38441499765.0
2007-06-28 03:30:00,103.14,103.33,103.12,103.26,28243699912.0
2007-06-28 04:00:00,103.27,103.35,103.22,103.31,21645499965.0
2007-06-28 04:30:00,103.31,103.38,103.26,103.34,23785599886.0
2007-06-28 05:00:00,103.34,103.34,103.21,103.29,11042999967.0
2007-06-28 05:30:00,103.3,103.46,103.26,103.43,11116699956.0
2007-06-28 06:00:00,103.42,103.47,103.37,103.42,16348099932.0
2007-06-28 06:30:00,103.42,103.5,103.38,103.49,13036399932.0
2007-06-28 07:00:00,103.49,103.55,103.45,103.5,25963499893.0
2007-06-28 07:30:00,103.5,103.68,103.46,103.66,24694099933.0
2007-06-28 08:00:00,103.62,103.85,103.62,103.79,43083999887.0
2007-06-28 08:30:00,103.79,103.89,103.74,103.84,40217299781.0
2007-06-28 09:00:00,103.84,103.89,103.55,103.61,45463899852.0
2007-06-28 09:30:00,103.61,103.88,103.59,103.82,43640099810.0
2007-06-28 10:00:00,103.82,104.02,103.8,104.02,35246299827.0
2007-06-28 10:30:00,104.015,104.02,103.835,103.91,33844699953.0
2007-06-28 11:00:00,103.905,103.97,103.84,103.94,28260399852.0
2007-06-28 11:30:00,103.94,104.08,103.93,103.94,32250799889.0
2007-06-28 12:00:00,103.94,104.03,103.9,103.94,30267299932.0
2007-06-28 12:30:00,103.94,104.0,103.88,103.89,29009699896.0
2007-06-28 13:00:00,103.89,104.0,103.82,103.96,36822200064.0
2007-06-28 13:30:00,103.96,103.98,103.89,103.97,33284799886.0
2007-06-28 14:00:00,103.97,104.09,103.93,103.98,25925400008.0
2007-06-28 14:30:00,103.99,104.15,103.99,104.08,34266399879.0
2007-06-28 15:00:00,104.08,104.22,104.04,104.2,31209999925.0
2007-06-28 15:30:00,104.2,104.24,104.08,104.12,34936899974.0
2007-06-28 16:00:00,104.12,104.22,104.05,104.19,35227799864.0
2007-06-28 16:30:00,104.2,104.2,104.04,104.13,26169299905.0
2007-06-28 17:00:00,104.14,104.14,104.02,104.05,24230199894.0
2007-06-28 17:30:00,104.05,104.07,103.99,104.06,16770400009.0
2007-06-28 18:00:00,104.06,104.16,104.03,104.15,11321899992.0
2007-06-28 18:30:00,104.15,104.21,104.14,104.175,16179199941.0
2007-06-28 19:00:00,104.18,104.2,104.15,104.175,11408299994.0
2007-06-28 19:30:00,104.17,104.27,104.13,104.23,15626799904.0
2007-06-28 20:00:00,104.23,104.29,104.09,104.17,29189199938.0
2007-06-28 20:30:00,104.19,104.27,104.03,104.18,38686599920.0
2007-06-28 21:00:00,104.18,104.265,104.14,104.25,22858199925.0
2007-06-28 21:30:00,104.26,104.31,104.18,104.21,20209299921.0
2007-06-28 22:00:00,104.21,104.23,104.15,104.22,12493099972.0
2007-06-28 22:30:00,104.21,104.285,104.135,104.23,11985699951.0
2007-06-28 23:00:00,104.23,104.3,104.14,104.29,5512299978.0
2007-06-28 23:30:00,104.29,104.35,104.24,104.33,6465799977.0
2007-06-29 00:00:00,104.33,104.34,104.198,104.25,2235399998.0
2007-06-29 00:30:00,104.25,104.33,104.235,104.28,6336099964.0
2007-06-29 01:00:00,104.26,104.33,104.17,104.22,9982700009.0
2007-06-29 01:30:00,104.22,104.39,104.2,104.3,18487399962.0
2007-06-29 02:00:00,104.3,104.45,104.287,104.435,18478399994.0
2007-06-29 02:30:00,104.44,104.48,104.32,104.42,22416399981.0
2007-06-29 03:00:00,104.42,104.575,104.4,104.42,24522299950.0
2007-06-29 03:30:00,104.42,104.48,104.32,104.385,28528299943.0
2007-06-29 04:00:00,104.385,104.53,104.36,104.51,21445399993.0
2007-06-29 04:30:00,104.5,104.6,104.44,104.55,23462900035.0
2007-06-29 05:00:00,104.54,104.58,104.47,104.55,15160200023.0
2007-06-29 05:30:00,104.55,104.61,104.52,104.61,17230800001.0
2007-06-29 06:00:00,104.61,104.7,104.59,104.64,23560100012.0
2007-06-29 06:30:00,104.64,104.75,104.6,104.7,23461099982.0
2007-06-29 07:00:00,104.7,104.79,104.69,104.74,23515100040.0
2007-06-29 07:30:00,104.74,104.87,104.67,104.705,37092299977.0
2007-06-29 08:00:00,104.72,104.78,104.61,104.61,31140199975.0
2007-06-29 08:30:00,104.61,104.97,104.605,104.86,31222599899.0
2007-06-29 09:00:00,104.86,104.92,104.75,104.91,32229499879.0
2007-06-29 09:30:00,104.91,105.0,104.85,104.95,29106999893.0
2007-06-29 10:00:00,104.95,105.01,104.85,104.85,25548299856.0
2007-06-29 10:30:00,104.85,104.98,104.82,104.95,25250499880.0
2007-06-29 11:00:00,104.94,104.95,104.86,104.93,28383999871.0
2007-06-29 11:30:00,104.93,104.94,104.835,104.88,27676299876.0
2007-06-29 12:00:00,104.88,105.05,104.86,105.03,36952199770.0
2007-06-29 12:30:00,105.03,105.05,104.92,104.93,33656399827.0
2007-06-29 13:00:00,104.93,104.98,104.83,104.83,26420499867.0
2007-06-29 13:30:00,104.83,104.94,104.83,104.9,26450599890.0
2007-06-29 14:00:00,104.9,104.96,104.76,104.76,28495899954.0
2007-06-29 14:30:00,104.76,104.92,104.75,104.9,32215299819.0
2007-06-29 15:00:00,104.91,105.0,104.83,104.92,37362701688.0
2007-06-29 15:30:00,104.91,105.0,104.84,104.865,35476699868.0
2007-06-29 16:00:00,104.88,105.0,104.85,104.98,34893499807.0
2007-06-29 16:30:00,104.98,105.055,104.75,104.75,31055399848.0
2007-06-29 17:00:00,104.79,104.85,104.74,104.81,28764999949.0
2007-06-29 17:30:00,104.81,104.85,104.74,104.76,20359899929.0
2007-06-29 18:00:00,104.76,104.82,104.725,104.78,28778299887.0
2007-06-29 18:30:00,104.78,104.8,104.69,104.77,22069499906.0
2007-06-29 19:00:00,104.77,104.8,104.54,104.57,16173499951.0
2007-06-29 19:30:00,104.57,104.64,104.55,104.64,14977899952.0
2007-06-29 20:00:00,104.64,104.65,104.45,104.48,14412099985.0
2007-06-29 20:30:00,104.48,104.48,104.37,104.39,14679099967.0
2007-06-29 21:00:00,104.39,104.45,104.27,104.29,19710999988.0
2007-06-29 21:30:00,104.29,104.42,104.23,104.385,12816299981.0
2007-06-29 22:00:00,104.385,104.51,104.36,104.5,6640900015.0
2007-06-29 22:30:00,104.5,104.62,104.46,104.57,7010199992.0
2007-07-01 23:00:00,104.492,104.96,104.424,104.88,7421799961.0
2007-07-01 23:30:00,104.85,104.96,104.83,104.88,3133700000.0
2007-07-02 00:00:00,104.88,104.93,104.75,104.79,5187599991.0
2007-07-02 00:30:00,104.79,104.84,104.74,104.83,5893999997.0
2007-07-02 01:00:00,104.83,104.86,104.62,104.62,16356099964.0
2007-07-02 01:30:00,104.65,104.74,104.55,104.69,21065999904.0
2007-07-02 02:00:00,104.69,104.825,104.69,104.805,17394499945.0
2007-07-02 02:30:00,104.805,104.94,104.77,104.9,18869199914.0
2007-07-02 03:00:00,104.91,104.91,104.818,104.845,11570399980.0
2007-07-02 03:30:00,104.85,104.955,104.83,104.95,11949599958.0
2007-07-02 04:00:00,104.95,105.0,104.87,104.9,20527599933.0
2007-07-02 04:30:00,104.9,104.95,104.86,104.86,17803499983.0
2007-07-02 05:00:00,104.86,104.92,104.833,104.87,9175399994.0
2007-07-02 05:30:00,104.88,104.88,104.68,104.69,13741000003.0
2007-07-02 06:00:00,104.67,104.79,104.67,104.74,18561099925.0
2007-07-02 06:30:00,104.74,104.77,104.71,104.745,12758499938.0
2007-07-02 07:00:00,104.745,104.85,104.73,104.775,16656899964.0
2007-07-02 07:30:00,104.79,105.01,104.76,104.94,19506000008.0
2007-07-02 08:00:00,104.94,105.01,104.71,104.81,27798199899.0
2007-07-02 08:30:00,104.81,104.89,104.65,104.78,38082299828.0
2007-07-02 09:00:00,104.78,104.97,104.78,104.91,34637999842.0
2007-07-02 09:30:00,104.9,104.96,104.78,104.79,33617699780.0
2007-07-02 10:00:00,104.79,104.92,104.66,104.89,33298899932.0
2007-07-02 10:30:00,104.89,104.92,104.78,104.83,30061799826.0
2007-07-02 11:00:00,104.83,104.84,104.65,104.77,29871999928.0
2007-07-02 11:30:00,104.77,104.87,104.71,104.77,28289999912.0
2007-07-02 12:00:00,104.77,104.84,104.71,104.78,20539099889.0
2007-07-02 12:30:00,104.78,104.93,104.76,104.92,22299199881.0
2007-07-02 13:00:00,104.92,104.99,104.86,104.95,28051899834.0
2007-07-02 13:30:00,104.95,105.12,104.95,105.04,34369199922.0
2007-07-02 14:00:00,105.04,105.09,104.95,104.98,33361399949.0
2007-07-02 14:30:00,104.98,105.0,104.91,104.94,27084999982.0
2007-07-02 15:00:00,104.93,104.99,104.89,104.92,32738799952.0
2007-07-02 15:30:00,104.92,105.04,104.88,104.9,33518699772.0
2007-07-02 16:00:00,104.92,105.06,104.88,104.95,42398199889.0
2007-07-02 16:30:00,104.93,105.07,104.9,104.93,47673799851.0
2007-07-02 17:00:00,104.96,105.04,104.92,105.015,33394399847.0
2007-07-02 17:30:00,105.0,105.14,104.97,105.13,38564099747.0
2007-07-02 18:00:00,105.13,105.15,104.97,105.03,29491399927.0
2007-07-02 18:30:00,105.04,105.04,104.8,104.87,23711999944.0
2007-07-02 19:00:00,104.87,104.91,104.819,104.89,20087599913.0
2007-07-02 19:30:00,104.89,105.08,104.89,105.03,12052999952.0
2007-07-02 20:00:00,105.04,105.15,105.03,105.054,11651299952.0
2007-07-02 20:30:00,105.08,105.17,105.07,105.16,8471999978.0
2007-07-02 21:00:00,105.16,105.17,105.023,105.14,15385999904.0
2007-07-02 21:30:00,105.15,105.17,105.084,105.1,12355499973.0
2007-07-02 22:00:00,105.095,105.15,105.025,105.15,13799099889.0
2007-07-02 22:30:00,105.15,105.19,105.06,105.07,10974899989.0
2007-07-02 23:00:00,105.07,105.15,105.003,105.055,7659999989.0
2007-07-02 23:30:00,105.09,105.14,105.06,105.11,9458799988.0
2007-07-03 00:00:00,105.11,105.14,105.064,105.11,9149100005.0
2007-07-03 00:30:00,105.031,105.16,105.01,105.05,11260199919.0
2007-07-03 01:00:00,105.05,105.06,104.91,105.0,23313499973.0
2007-07-03 01:30:00,105.0,105.07,104.89,104.93,17932699955.0
2007-07-03 02:00:00,104.93,105.12,104.91,105.025,26980599981.0
2007-07-03 02:30:00,105.025,105.16,105.025,105.15,25494000010.0
2007-07-03 03:00:00,105.15,105.15,104.98,105.04,19107499983.0
2007-07-03 03:30:00,105.06,105.12,104.65,104.65,38251199917.0
2007-07-03 04:00:00,104.645,104.75,104.56,104.74,23320399950.0
2007-07-03 04:30:00,104.74,104.8,104.71,104.79,18724399943.0
2007-07-03 05:00:00,104.79,104.86,104.77,104.79,15786799934.0
2007-07-03 05:30:00,104.79,104.88,104.77,104.82,14192500005.0
2007-07-03 06:00:00,104.82,104.84,104.77,104.8,15397100000.0
2007-07-03 06:30:00,104.8,104.85,104.68,104.82,16589399964.0
2007-07-03 07:00:00,104.82,104.85,104.724,104.81,14248899974.0
2007-07-03 07:30:00,104.82,104.98,104.78,104.96,22349499945.0
2007-07-03 08:00:00,104.94,105.16,104.905,105.16,39519099915.0
2007-07-03 08:30:00,105.16,105.175,105.0,105.05,26402999909.0
2007-07-03 09:00:00,105.05,105.05,104.75,104.89,40601199893.0
2007-07-03 09:30:00,104.9,104.94,104.73,104.8,44593099937.0
2007-07-03 10:00:00,104.8,104.97,104.79,104.93,38902299811.0
2007-07-03 10:30:00,104.94,104.97,104.83,104.87,33707299960.0
2007-07-03 11:00:00,104.88,104.88,104.8,104.855,31404599931.0
2007-07-03 11:30:00,104.855,104.86,104.74,104.79,30341899954.0
2007-07-03 12:00:00,104.79,104.89,104.77,104.83,18972099919.0
2007-07-03 12:30:00,104.825,104.86,104.76,104.8,25700999938.0
2007-07-03 13:00:00,104.81,104.91,104.76,104.78,34152699834.0
2007-07-03 13:30:00,104.78,104.84,104.75,104.81,20261099980.0
2007-07-03 14:00:00,104.81,104.82,104.64,104.71,35541099978.0
2007-07-03 14:30:00,104.71,104.72,104.58,104.61,36261799819.0
2007-07-03 15:00:00,104.62,104.7,104.58,104.58,27070599882.0
2007-07-03 15:30:00,104.57,104.605,104.44,104.49,40979199772.0
2007-07-03 16:00:00,104.49,104.62,104.46,104.52,41912299928.0
2007-07-03 16:30:00,104.51,104.58,104.42,104.5,35372099934.0
2007-07-03 17:00:00,104.515,104.64,104.5,104.615,22961599953.0
2007-07-03 17:30:00,104.615,104.62,104.53,104.55,21947399912.0
2007-07-03 18:00:00,104.55,104.6,104.53,104.56,16086099938.0
2007-07-03 18:30:00,104.56,104.6,104.52,104.58,16991799983.0
2007-07-03 19:00:00,104.58,104.62,104.525,104.62,20856599861.0
2007-07-03 19:30:00,104.62,104.645,104.56,104.6,18394299867.0
2007-07-03 20:00:00,104.59,104.67,104.56,104.6,14622699990.0
2007-07-03 20:30:00,104.59,104.63,104.525,104.57,6472699948.0
2007-07-03 21:00:00,104.57,104.61,104.507,104.595,11235199963.0
2007-07-03 21:30:00,104.6,104.61,104.502,104.58,9529699992.0
2007-07-03 22:00:00,104.58,104.6,104.499,104.6,5180299992.0
2007-07-03 22:30:00,104.565,104.625,104.532,104.61,7774199969.0
2007-07-03 23:00:00,104.61,104.63,104.51,104.56,7520799993.0
2007-07-03 23:30:00,104.56,104.65,104.518,104.594,9474899989.0
2007-07-04 00:00:00,104.65,104.71,104.6,104.7,8514499951.0
2007-07-04 00:30:00,104.71,104.79,104.641,104.76,10920400001.0
2007-07-04 01:00:00,104.76,104.87,104.71,104.77,11811299932.0
2007-07-04 01:30:00,104.76,104.78,104.61,104.65,20630799950.0
2007-07-04 02:00:00,104.65,104.7,104.58,104.67,23507699923.0
2007-07-04 02:30:00,104.67,104.7,104.61,104.66,20193899924.0
2007-07-04 03:00:00,104.67,104.7,104.61,104.62,16882699943.0
2007-07-04 03:30:00,104.63,104.87,104.62,104.72,26352899908.0
2007-07-04 04:00:00,104.71,104.82,104.71,104.805,20230699965.0
2007-07-04 04:30:00,104.81,104.83,104.66,104.7,26496899865.0
2007-07-04 05:00:00,104.67,104.79,104.65,104.79,19581299964.0
2007-07-04 05:30:00,104.79,104.91,104.78,104.87,26550399897.0
2007-07-04 06:00:00,104.87,104.99,104.817,104.89,14245699978.0
2007-07-04 06:30:00,104.89,105.0,104.868,104.965,21634799915.0
2007-07-04 07:00:00,104.965,105.01,104.92,104.95,21757299989.0
2007-07-04 07:30:00,104.94,105.02,104.93,104.95,18137299928.0
2007-07-04 08:00:00,104.95,105.01,104.91,104.99,28332699845.0
2007-07-04 08:30:00,104.99,105.02,104.915,104.93,31051399896.0
2007-07-04 09:00:00,104.93,105.03,104.87,104.89,23987299913.0
2007-07-04 09:30:00,104.89,104.95,104.85,104.9,24359699980.0
2007-07-04 10:00:00,104.9,105.03,104.88,104.97,22497299935.0
2007-07-04 10:30:00,104.97,105.06,104.96,104.99,19923199952.0
2007-07-04 11:00:00,104.98,105.03,104.95,104.99,25146400004.0
2007-07-04 11:30:00,104.99,105.04,104.99,105.02,16236899970.0
2007-07-04 12:00:00,105.02,105.06,105.01,105.03,12063899971.0
2007-07-04 12:30:00,105.03,105.06,105.0,105.01,14346399976.0
2007-07-04 13:00:00,105.01,105.08,104.99,105.05,15670800017.0
2007-07-04 13:30:00,105.06,105.07,105.02,105.045,12128699947.0
2007-07-04 14:00:00,105.05,105.13,105.03,105.07,18759199897.0
2007-07-04 14:30:00,105.07,105.08,105.03,105.06,14401099986.0
2007-07-04 15:00:00,105.06,105.09,105.014,105.07,8978199975.0
2007-07-04 15:30:00,105.07,105.2,105.06,105.16,16713200007.0
2007-07-04 16:00:00,105.16,105.23,105.14,105.17,22301099926.0
2007-07-04 16:30:00,105.18,105.27,105.133,105.25,18648000036.0
2007-07-04 17:00:00,105.25,105.28,105.17,105.19,21571399911.0
2007-07-04 17:30:00,105.195,105.26,105.17,105.2,12870199928.0
2007-07-04 18:00:00,105.2,105.23,105.12,105.2,7154900002.0
2007-07-04 18:30:00,105.21,105.23,105.096,105.19,11317199926.0
2007-07-04 19:00:00,105.172,105.21,105.1,105.16,5741399957.0
2007-07-04 19:30:00,105.135,105.16,105.001,105.12,21049500003.0
2007-07-04 20:00:00,105.092,105.18,105.057,105.16,5585299994.0
2007-07-04 20:30:00,105.107,105.22,105.1,105.15,5134600007.0
2007-07-04 21:00:00,105.15,105.2,105.12,105.16,6178700022.0
2007-07-04 21:30:00,105.16,105.17,105.089,105.132,6864900017.0
2007-07-04 22:00:00,105.17,105.18,105.053,105.09,5474799979.0
2007-07-04 22:30:00,105.09,105.225,105.055,105.2,5638100001.0
2007-07-04 23:00:00,105.19,105.2,105.09,105.17,3991999985.0
2007-07-04 23:30:00,105.17,105.18,105.094,105.12,5285600009.0
2007-07-05 00:00:00,105.12,105.25,105.058,105.23,8492500002.0
2007-07-05 00:30:00,105.23,105.26,105.18,105.22,8668800032.0
2007-07-05 01:00:00,105.21,105.22,105.138,105.19,10878699963.0
2007-07-05 01:30:00,105.19,105.27,105.16,105.255,16947299937.0
2007-07-05 02:00:00,105.26,105.28,105.19,105.25,25723599938.0
2007-07-05 02:30:00,105.25,105.29,105.17,105.21,27286499978.0
2007-07-05 03:00:00,105.21,105.24,105.14,105.23,15139299959.0
2007-07-05 03:30:00,105.23,105.24,105.099,105.205,9147399989.0
2007-07-05 04:00:00,105.21,105.24,105.19,105.205,9838899942.0
2007-07-05 04:30:00,105.205,105.23,105.145,105.18,20051599971.0
2007-07-05 05:00:00,105.18,105.22,105.138,105.175,6897599991.0
2007-07-05 05:30:00,105.21,105.26,105.19,105.24,8171099989.0
2007-07-05 06:00:00,105.24,105.28,105.23,105.26,4325700003.0
2007-07-05 06:30:00,105.27,105.29,105.18,105.23,8309099976.0
2007-07-05 07:00:00,105.23,105.29,105.2,105.275,18163900002.0
2007-07-05 07:30:00,105.275,105.29,105.23,105.28,16138199938.0
2007-07-05 08:00:00,105.27,105.33,105.187,105.31,22891699992.0
2007-07-05 08:30:00,105.31,105.35,105.28,105.29,24637799875.0
2007-07-05 09:00:00,105.29,105.4,105.24,105.27,27110599878.0
2007-07-05 09:30:00,105.27,105.29,105.16,105.28,32827199820.0
2007-07-05 10:00:00,105.28,105.3,105.14,105.25,34756799852.0
2007-07-05 10:30:00,105.25,105.27,105.13,105.215,28039299893.0
2007-07-05 11:00:00,105.215,105.25,105.11,105.13,28899299896.0
2007-07-05 11:30:00,105.14,105.22,105.06,105.165,26785999937.0
2007-07-05 12:00:00,105.17,105.21,105.14,105.19,19756299865.0
2007-07-05 12:30:00,105.19,105.265,105.18,105.2,16597699912.0
2007-07-05 13:00:00,105.21,105.35,105.19,105.28,34485299942.0
2007-07-05 13:30:00,105.275,105.33,105.23,105.3,32055799810.0
2007-07-05 14:00:00,105.3,105.44,105.23,105.31,37684799827.0
2007-07-05 14:30:00,105.24,105.33,105.15,105.17,42245699950.0
2007-07-05 15:00:00,105.19,105.28,105.19,105.23,40130999810.0
2007-07-05 15:30:00,105.26,105.29,105.17,105.25,41098399834.0
2007-07-05 16:00:00,105.23,105.28,105.15,105.19,42251499861.0
2007-07-05 16:30:00,105.19,105.35,105.16,105.3,39376699859.0
2007-07-05 17:00:00,105.28,105.32,105.16,105.19,36959999934.0
2007-07-05 17:30:00,105.19,105.23,105.09,105.14,26827399984.0
2007-07-05 18:00:00,105.14,105.15,105.01,105.02,17802099958.0
2007-07-05 18:30:00,105.02,105.09,104.96,105.05,15535499978.0
2007-07-05 19:00:00,105.04,105.09,105.025,105.07,10333899986.0
2007-07-05 19:30:00,105.06,105.08,105.03,105.06,12277499988.0
2007-07-05 20:00:00,105.07,105.11,105.02,105.1,7393199974.0
2007-07-05 20:30:00,105.1,105.24,105.09,105.24,11484399950.0
2007-07-05 21:00:00,105.24,105.26,105.12,105.185,15868600022.0
2007-07-05 21:30:00,105.19,105.27,105.19,105.26,9850699976.0
2007-07-05 22:00:00,105.265,105.29,105.13,105.17,7023299995.0
2007-07-05 22:30:00,105.17,105.24,105.15,105.22,6852500000.0
2007-07-05 23:00:00,105.2,105.27,105.18,105.2,6389499982.0
2007-07-05 23:30:00,105.19,105.22,105.138,105.19,6041099969.0
2007-07-06 00:00:00,105.19,105.24,105.142,105.23,7913999963.0
2007-07-06 00:30:00,105.23,105.27,105.19,105.26,8302399979.0
2007-07-06 01:00:00,105.26,105.31,105.19,105.22,8625600017.0
2007-07-06 01:30:00,105.22,105.27,105.2,105.23,15031700034.0
2007-07-06 02:00:00,105.23,105.325,105.18,105.19,17243299951.0
2007-07-06 02:30:00,105.2,105.32,105.147,105.31,17195599951.0
2007-07-06 03:00:00,105.31,105.38,105.24,105.345,28058699887.0
2007-07-06 03:30:00,105.35,105.41,105.29,105.31,19873999942.0
2007-07-06 04:00:00,105.31,105.36,105.3,105.33,13491199851.0
2007-07-06 04:30:00,105.33,105.41,105.325,105.4,13481999911.0
2007-07-06 05:00:00,105.4,105.42,105.35,105.41,19415499924.0
2007-07-06 05:30:00,105.41,105.49,105.352,105.48,17048099914.0
2007-07-06 06:00:00,105.475,105.54,105.38,105.43,21321699944.0
2007-07-06 06:30:00,105.43,105.54,105.41,105.51,19582899894.0
2007-07-06 07:00:00,105.51,105.52,105.44,105.49,19596599922.0
2007-07-06 07:30:00,105.49,105.59,105.47,105.52,29760299937.0
2007-07-06 08:00:00,105.52,105.54,105.44,105.46,32531699919.0
2007-07-06 08:30:00,105.455,105.55,105.42,105.49,31159399907.0
2007-07-06 09:00:00,105.49,105.53,105.37,105.41,31687099975.0
2007-07-06 09:30:00,105.41,105.54,105.385,105.52,29619399926.0
2007-07-06 10:00:00,105.52,105.61,105.46,105.54,31563499867.0
2007-07-06 10:30:00,105.54,105.58,105.49,105.57,24163999936.0
2007-07-06 11:00:00,105.539,105.6,105.5,105.52,22207599953.0
2007-07-06 11:30:00,105.52,105.6,105.48,105.6,22735499992.0
2007-07-06 12:00:00,105.6,105.66,105.51,105.57,23844499990.0
2007-07-06 12:30:00,105.57,105.58,105.49,105.53,16670899998.0
2007-07-06 13:00:00,105.53,105.6,105.48,105.595,24685699969.0
2007-07-06 13:30:00,105.59,105.63,105.54,105.56,16961299963.0
2007-07-06 14:00:00,105.56,105.58,105.43,105.53,34329799875.0
2007-07-06 14:30:00,105.53,105.66,105.48,105.61,46761599861.0
2007-07-06 15:00:00,105.62,105.8,105.57,105.775,43427799837.0
2007-07-06 15:30:00,105.78,105.8,105.7,105.795,30750199773.0
2007-07-06 16:00:00,105.77,105.84,105.66,105.72,40043999868.0
2007-07-06 16:30:00,105.71,105.72,105.55,105.61,36946199895.0
2007-07-06 17:00:00,105.65,105.68,105.58,105.59,25858199914.0
2007-07-06 17:30:00,105.59,105.64,105.555,105.61,18564299988.0
2007-07-06 18:00:00,105.61,105.69,105.54,105.575,23572299925.0
2007-07-06 18:30:00,105.58,105.66,105.575,105.63,13003299957.0
2007-07-06 19:00:00,105.63,105.69,105.589,105.69,13110799975.0
2007-07-06 19:30:00,105.69,105.76,105.66,105.73,10339599965.0
2007-07-06 20:00:00,105.73,105.79,105.67,105.675,12059599973.0
2007-07-06 20:30:00,105.68,105.78,105.632,105.775,15368999951.0
2007-07-06 21:00:00,105.77,105.81,105.701,105.81,8140100003.0
2007-07-06 21:30:00,105.81,105.86,105.749,105.83,8053099955.0
2007-07-06 22:00:00,105.825,105.86,105.78,105.845,5514699972.0
2007-07-06 22:30:00,105.85,105.85,105.773,105.79,4986299986.0
2007-07-08 23:00:00,105.757,105.91,105.679,105.83,2753699998.0
2007-07-08 23:30:00,105.87,105.93,105.84,105.897,10658799975.0
2007-07-09 00:00:00,105.91,105.92,105.84,105.9,7853199959.0
2007-07-09 00:30:00,105.89,105.93,105.87,105.92,4788399967.0
2007-07-09 01:00:00,105.92,105.94,105.85,105.9,8204199981.0
2007-07-09 01:30:00,105.905,105.94,105.83,105.89,18524400027.0
2007-07-09 02:00:00,105.88,105.92,105.85,105.92,13928099914.0
2007-07-09 02:30:00,105.92,105.96,105.88,105.9,15103699965.0
2007-07-09 03:00:00,105.9,105.92,105.82,105.91,14224799937.0
2007-07-09 03:30:00,105.91,105.99,105.905,105.99,14144199926.0
2007-07-09 04:00:00,105.98,106.03,105.97,106.01,13249599945.0
2007-07-09 04:30:00,106.01,106.05,105.972,106.03,13132599921.0
2007-07-09 05:00:00,106.03,106.065,105.995,106.04,9243999961.0
2007-07-09 05:30:00,106.04,106.12,106.03,106.1,17974599932.0
2007-07-09 06:00:00,106.11,106.15,106.09,106.15,11871099987.0
2007-07-09 06:30:00,106.15,106.15,106.07,106.085,7154199978.0
2007-07-09 07:00:00,106.09,106.12,106.04,106.1,10214999953.0
2007-07-09 07:30:00,106.1,106.28,106.08,106.23,21773699940.0
2007-07-09 08:00:00,106.19,106.24,106.115,106.13,23713799915.0
2007-07-09 08:30:00,106.13,106.26,106.11,106.2,29641599901.0
2007-07-09 09:00:00,106.2,106.24,106.08,106.23,30608499922.0
2007-07-09 09:30:00,106.24,106.25,106.11,106.13,27621899925.0
2007-07-09 10:00:00,106.13,106.17,105.96,106.04,27823999873.0
2007-07-09 10:30:00,106.04,106.18,106.02,106.18,41622899873.0
2007-07-09 11:00:00,106.18,106.23,106.07,106.22,34122499959.0
2007-07-09 11:30:00,106.22,106.23,106.09,106.19,37231199879.0
2007-07-09 12:00:00,106.2,106.29,106.18,106.26,32864699921.0
2007-07-09 12:30:00,106.26,106.29,106.18,106.195,16934999941.0
2007-07-09 13:00:00,106.2,106.28,106.15,106.21,26210199942.0
2007-07-09 13:30:00,106.21,106.28,106.19,106.2,23817799935.0
2007-07-09 14:00:00,106.2,106.24,106.14,106.22,24823199936.0
2007-07-09 14:30:00,106.22,106.27,106.17,106.19,31601899871.0
2007-07-09 15:00:00,106.18,106.19,106.01,106.05,30698699926.0
2007-07-09 15:30:00,106.05,106.13,106.03,106.08,21592500060.0
2007-07-09 16:00:00,106.07,106.12,106.02,106.04,19291600044.0
2007-07-09 16:30:00,106.04,106.06,105.905,105.95,27863700029.0
2007-07-09 17:00:00,105.95,106.05,105.93,106.03,24381899959.0
2007-07-09 17:30:00,106.03,106.11,106.005,106.11,9289799976.0
2007-07-09 18:00:00,106.11,106.14,106.05,106.06,12653100015.0
2007-07-09 18:30:00,106.06,106.07,105.98,106.0,20903599941.0
2007-07-09 19:00:00,106.005,106.09,105.903,106.08,9896099990.0
2007-07-09 19:30:00,106.08,106.09,106.035,106.06,11012700004.0
2007-07-09 20:00:00,106.06,106.07,105.94,105.97,9735399985.0
2007-07-09 20:30:00,105.98,106.12,105.95,106.12,16653400017.0
2007-07-09 21:00:00,106.11,106.14,106.05,106.14,8431699996.0
2007-07-09 21:30:00,106.14,106.145,106.03,106.08,13482899958.0
2007-07-09 22:00:00,106.08,106.13,106.048,106.12,3277700020.0
2007-07-09 22:30:00,106.11,106.13,106.04,106.05,3555900008.0
2007-07-09 23:00:00,106.05,106.165,106.04,106.05,5639899994.0
2007-07-09 23:30:00,106.075,106.14,106.035,106.125,5811400026.0
2007-07-10 00:00:00,106.125,106.18,106.11,106.14,6187500003.0
2007-07-10 00:30:00,106.14,106.17,106.055,106.08,9791399990.0
2007-07-10 01:00:00,106.08,106.09,105.98,106.04,14895300011.0
2007-07-10 01:30:00,106.04,106.08,105.99,106.03,13616300006.0
2007-07-10 02:00:00,106.03,106.12,105.955,106.085,30549299934.0
2007-07-10 02:30:00,106.08,106.11,105.93,105.95,29657799974.0
2007-07-10 03:00:00,105.96,106.02,105.88,105.9,21557799967.0
2007-07-10 03:30:00,105.9,106.02,105.89,106.005,17431099983.0
2007-07-10 04:00:00,106.01,106.03,105.858,105.94,19439399899.0
2007-07-10 04:30:00,105.94,105.97,105.9,105.95,9153599973.0
2007-07-10 05:00:00,105.95,105.96,105.871,105.92,11135099925.0
2007-07-10 05:30:00,105.91,105.955,105.87,105.89,12975099940.0
2007-07-10 06:00:00,105.89,105.92,105.79,105.83,17824599986.0
2007-07-10 06:30:00,105.83,105.85,105.69,105.78,28168399943.0
2007-07-10 07:00:00,105.77,105.81,105.66,105.79,25256399916.0
2007-07-10 07:30:00,105.78,105.91,105.77,105.85,24914899954.0
2007-07-10 08:00:00,105.85,105.86,105.79,105.8,26004199900.0
2007-07-10 08:30:00,105.8,105.85,105.73,105.8,30457299904.0
2007-07-10 09:00:00,105.8,105.84,105.75,105.79,30123200067.0
2007-07-10 09:30:00,105.79,105.96,105.77,105.93,34806699994.0
2007-07-10 10:00:00,105.93,105.98,105.86,105.94,32983500018.0
2007-07-10 10:30:00,105.91,105.96,105.87,105.9,36563600031.0
2007-07-10 11:00:00,105.9,105.92,105.84,105.86,25689399994.0
2007-07-10 11:30:00,105.87,105.97,105.86,105.94,24096199966.0
2007-07-10 12:00:00,105.94,106.03,105.89,105.89,29866400015.0
2007-07-10 12:30:00,105.91,105.99,105.891,105.99,23787799903.0
2007-07-10 13:00:00,105.99,106.05,105.94,105.98,19757699975.0
2007-07-10 13:30:00,105.98,106.04,105.8,105.85,36719999954.0
2007-07-10 14:00:00,105.84,105.86,105.57,105.63,35341800055.0
2007-07-10 14:30:00,105.63,105.75,105.47,105.49,37552799860.0
2007-07-10 15:00:00,105.49,105.61,105.29,105.35,47070199789.0
2007-07-10 15:30:00,105.35,105.41,105.08,105.23,48124599886.0
2007-07-10 16:00:00,105.25,105.34,105.23,105.27,39014799883.0
2007-07-10 16:30:00,105.27,105.29,104.99,105.14,54603399953.0
2007-07-10 17:00:00,105.14,105.35,105.14,105.29,36796899983.0
2007-07-10 17:30:00,105.29,105.53,105.27,105.325,40152499921.0
2007-07-10 18:00:00,105.325,105.35,105.23,105.31,21308399941.0
2007-07-10 18:30:00,105.32,105.42,105.3,105.38,20255799949.0
2007-07-10 19:00:00,105.38,105.44,105.31,105.355,31122699852.0
2007-07-10 19:30:00,105.355,105.44,105.32,105.32,26445499960.0
2007-07-10 20:00:00,105.32,105.35,105.25,105.325,25688799856.0
2007-07-10 20:30:00,105.32,105.37,105.21,105.21,28189999915.0
2007-07-10 21:00:00,105.21,105.24,105.085,105.18,24965799912.0
2007-07-10 21:30:00,105.18,105.19,105.01,105.015,23856499944.0
2007-07-10 22:00:00,105.02,105.03,104.94,104.98,16659999955.0
2007-07-10 22:30:00,104.995,105.0,104.91,104.91,14398599962.0
2007-07-10 23:00:00,104.91,104.94,104.8,104.84,5992199999.0
2007-07-10 23:30:00,104.84,104.85,104.4,104.45,28204399977.0
2007-07-11 00:00:00,104.45,104.46,103.7,104.065,34985299916.0
2007-07-11 00:30:00,104.065,104.38,104.055,104.125,19585799905.0
2007-07-11 01:00:00,104.11,104.65,104.11,104.63,19744799889.0
2007-07-11 01:30:00,104.635,104.85,104.63,104.73,27432899931.0
2007-07-11 02:00:00,104.74,104.76,104.57,104.7,26435399943.0
2007-07-11 02:30:00,104.7,104.81,104.65,104.74,21905199923.0
2007-07-11 03:00:00,104.74,104.77,104.55,104.67,29397199910.0
2007-07-11 03:30:00,104.67,104.73,104.6,104.63,16658499932.0
2007-07-11 04:00:00,104.63,104.65,104.5,104.63,11256600029.0
2007-07-11 04:30:00,104.62,104.72,104.52,104.7,17225200017.0
2007-07-11 05:00:00,104.7,104.7,104.58,104.65,24223699988.0
2007-07-11 05:30:00,104.65,104.7,104.57,104.6,19567599933.0
2007-07-11 06:00:00,104.59,104.7,104.59,104.69,12996600030.0
2007-07-11 06:30:00,104.7,104.73,104.63,104.64,10396099986.0
2007-07-11 07:00:00,104.64,104.72,104.42,104.45,30163499987.0
2007-07-11 07:30:00,104.45,104.52,104.21,104.29,41672099966.0
2007-07-11 08:00:00,104.28,104.49,104.24,104.255,51455199996.0
2007-07-11 08:30:00,104.24,104.31,104.105,104.14,45132200095.0
2007-07-11 09:00:00,104.15,104.3,104.07,104.26,38911399995.0
2007-07-11 09:30:00,104.23,104.34,104.17,104.29,39004400124.0
2007-07-11 10:00:00,104.32,104.61,104.28,104.47,39776600022.0
2007-07-11 10:30:00,104.47,104.62,104.42,104.62,40654200000.0
2007-07-11 11:00:00,104.62,104.74,104.58,104.72,35956100043.0
2007-07-11 11:30:00,104.73,104.75,104.5,104.71,41091199945.0
2007-07-11 12:00:00,104.7,104.95,104.69,104.81,42556200023.0
2007-07-11 12:30:00,104.83,104.89,104.79,104.87,37799600025.0
2007-07-11 13:00:00,104.87,104.88,104.565,104.705,43865000081.0
2007-07-11 13:30:00,104.71,104.74,104.55,104.64,44691199995.0
2007-07-11 14:00:00,104.64,104.85,104.61,104.81,39546100041.0
2007-07-11 14:30:00,104.82,105.23,104.77,105.23,48901900047.0
2007-07-11 15:00:00,105.24,105.35,105.07,105.13,42248499927.0
2007-07-11 15:30:00,105.1,105.35,105.1,105.18,51447399917.0
2007-07-11 16:00:00,105.18,105.37,105.145,105.33,43600999984.0
2007-07-11 16:30:00,105.32,105.35,105.06,105.11,41955200033.0
2007-07-11 17:00:00,105.13,105.42,105.13,105.34,53357299879.0
2007-07-11 17:30:00,105.33,105.38,105.17,105.18,39410599945.0
2007-07-11 18:00:00,105.18,105.29,105.14,105.19,27540399913.0
2007-07-11 18:30:00,105.19,105.2,105.11,105.15,21241699990.0
2007-07-11 19:00:00,105.15,105.18,105.1,105.125,16590000006.0
2007-07-11 19:30:00,105.13,105.37,105.13,105.27,13949899995.0
2007-07-11 20:00:00,105.27,105.32,105.18,105.22,22465799990.0
2007-07-11 20:30:00,105.22,105.22,105.07,105.09,28509299938.0
2007-07-11 21:00:00,105.09,105.25,105.05,105.24,17987999997.0
2007-07-11 21:30:00,105.24,105.36,105.23,105.34,14167099990.0
2007-07-11 22:00:00,105.34,105.66,105.28,105.62,28379299958.0
2007-07-11 22:30:00,105.62,105.66,105.55,105.61,17065099970.0
2007-07-11 23:00:00,105.62,105.68,105.48,105.56,9136199986.0
2007-07-11 23:30:00,105.56,105.72,105.55,105.63,12562000001.0
2007-07-12 00:00:00,105.63,105.63,105.54,105.57,8235299976.0
2007-07-12 00:30:00,105.56,105.57,105.44,105.45,10499000029.0
2007-07-12 01:00:00,105.45,105.53,105.4,105.43,17571999999.0
2007-07-12 01:30:00,105.43,105.49,105.36,105.47,21073800019.0
2007-07-12 02:00:00,105.46,105.49,105.39,105.485,27901899985.0
2007-07-12 02:30:00,105.49,105.53,105.42,105.49,27473499863.0
2007-07-12 03:00:00,105.49,105.615,105.46,105.51,22413299984.0
2007-07-12 03:30:00,105.52,105.52,105.23,105.32,33502199910.0
2007-07-12 04:00:00,105.32,105.32,105.21,105.27,21742800012.0
2007-07-12 04:30:00,105.27,105.3,105.245,105.27,14018599961.0
2007-07-12 05:00:00,105.265,105.36,105.226,105.325,14535700010.0
2007-07-12 05:30:00,105.33,105.49,105.31,105.45,19301600052.0
2007-07-12 06:00:00,105.46,105.55,105.41,105.47,21346199999.0
2007-07-12 06:30:00,105.46,105.47,105.35,105.45,12527099979.0
2007-07-12 07:00:00,105.43,105.45,105.31,105.35,12399400016.0
2007-07-12 07:30:00,105.34,105.35,105.18,105.21,22371099992.0
2007-07-12 08:00:00,105.21,105.3,105.14,105.25,30977000058.0
2007-07-12 08:30:00,105.26,105.29,105.18,105.21,39088800021.0
2007-07-12 09:00:00,105.19,105.19,104.96,105.0,49569900008.0
2007-07-12 09:30:00,105.02,105.31,104.96,105.29,47440699869.0
2007-07-12 10:00:00,105.26,105.27,105.16,105.245,39378499852.0
2007-07-12 10:30:00,105.25,105.34,105.2,105.25,34255599927.0
2007-07-12 11:00:00,105.25,105.43,105.23,105.38,35285799840.0
2007-07-12 11:30:00,105.38,105.47,105.34,105.355,37746200125.0
2007-07-12 12:00:00,105.36,105.43,105.29,105.38,31831599883.0
2007-07-12 12:30:00,105.38,105.41,105.24,105.28,27514099860.0
2007-07-12 13:00:00,105.29,105.38,105.25,105.3,36514799838.0
2007-07-12 13:30:00,105.32,105.46,105.305,105.435,30303199952.0
2007-07-12 14:00:00,105.44,105.46,105.38,105.41,28870699950.0
2007-07-12 14:30:00,105.37,105.59,105.35,105.57,49570999902.0
2007-07-12 15:00:00,105.6,105.7,105.56,105.615,49736899746.0
2007-07-12 15:30:00,105.62,105.75,105.615,105.71,52035300043.0
2007-07-12 16:00:00,105.71,105.81,105.69,105.785,52598800075.0
2007-07-12 16:30:00,105.785,105.86,105.68,105.8,41101999975.0
2007-07-12 17:00:00,105.77,105.86,105.69,105.73,39102800063.0
2007-07-12 17:30:00,105.73,105.87,105.72,105.81,35667199962.0
2007-07-12 18:00:00,105.81,105.9,105.74,105.88,29325499934.0
2007-07-12 18:30:00,105.875,105.91,105.78,105.85,33088799969.0
2007-07-12 19:00:00,105.86,105.88,105.72,105.76,20093700031.0
2007-07-12 19:30:00,105.765,105.93,105.74,105.9,14267799959.0
2007-07-12 20:00:00,105.9,105.92,105.82,105.92,16171299948.0
2007-07-12 20:30:00,105.92,105.99,105.89,105.96,19343299911.0
2007-07-12 21:00:00,105.97,105.99,105.92,105.96,24163599929.0
2007-07-12 21:30:00,105.96,105.99,105.92,105.98,15842099950.0
2007-07-12 22:00:00,105.98,106.01,105.95,105.97,11601499950.0
2007-07-12 22:30:00,105.97,106.05,105.929,106.03,11682100015.0
2007-07-12 23:00:00,106.02,106.08,105.97,106.06,7889000007.0
2007-07-12 23:30:00,106.06,106.08,105.96,106.05,11195799990.0
2007-07-13 00:00:00,106.05,106.06,105.98,106.0,6508700008.0
2007-07-13 00:30:00,106.005,106.15,105.98,106.13,13752399943.0
2007-07-13 01:00:00,106.12,106.17,106.08,106.125,15003299965.0
2007-07-13 01:30:00,106.13,106.17,106.08,106.11,19300999987.0
2007-07-13 02:00:00,106.11,106.19,106.06,106.08,35989399994.0
2007-07-13 02:30:00,106.08,106.23,106.0,106.21,36702699906.0
2007-07-13 03:00:00,106.21,106.23,106.1,106.14,27459800008.0
2007-07-13 03:30:00,106.14,106.18,106.11,106.16,24299699944.0
2007-07-13 04:00:00,106.16,106.21,106.08,106.17,29573499949.0
2007-07-13 04:30:00,106.18,106.24,106.15,106.19,17215399950.0
2007-07-13 05:00:00,106.2,106.28,106.18,106.2,16883600036.0
2007-07-13 05:30:00,106.21,106.22,106.14,106.14,17809199938.0
2007-07-13 06:00:00,106.14,106.18,106.09,106.16,21412199947.0
2007-07-13 06:30:00,106.16,106.18,106.07,106.12,20822600011.0
2007-07-13 07:00:00,106.12,106.21,106.1,106.15,19921199993.0
2007-07-13 07:30:00,106.15,106.17,106.07,106.095,31573899990.0
2007-07-13 08:00:00,106.095,106.21,106.09,106.15,35277199941.0
2007-07-13 08:30:00,106.15,106.28,106.12,106.2,25129199983.0
2007-07-13 09:00:00,106.2,106.29,106.16,106.28,28914100039.0
2007-07-13 09:30:00,106.28,106.34,106.19,106.26,41985900010.0
2007-07-13 10:00:00,106.275,106.3,106.16,106.2,38215599984.0
2007-07-13 10:30:00,106.21,106.335,106.17,106.31,38235699948.0
2007-07-13 11:00:00,106.31,106.32,106.18,106.2,29165799976.0
2007-07-13 11:30:00,106.2,106.24,106.15,106.23,28381700001.0
2007-07-13 12:00:00,106.23,106.28,106.18,106.26,30237300032.0
2007-07-13 12:30:00,106.26,106.27,106.13,106.14,22546900097.0
2007-07-13 13:00:00,106.13,106.21,106.12,106.18,28662500005.0
2007-07-13 13:30:00,106.18,106.29,106.14,106.15,23514599970.0
2007-07-13 14:00:00,106.15,106.21,106.1,106.15,32515499879.0
2007-07-13 14:30:00,106.12,106.3,106.03,106.15,42138799796.0
2007-07-13 15:00:00,106.15,106.21,105.83,105.85,48784399812.0
2007-07-13 15:30:00,105.83,105.99,105.82,105.91,50304999864.0
2007-07-13 16:00:00,105.91,106.08,105.85,106.04,49243899944.0
2007-07-13 16:30:00,106.04,106.31,106.03,106.11,49735599831.0
2007-07-13 17:00:00,106.12,106.18,106.08,106.13,34012599925.0
2007-07-13 17:30:00,106.13,106.14,105.95,105.97,43568499922.0
2007-07-13 18:00:00,105.96,106.06,105.91,105.99,25150899961.0
2007-07-13 18:30:00,105.99,106.1,105.95,106.06,20011399967.0
2007-07-13 19:00:00,106.06,106.07,105.96,105.99,16099799960.0
2007-07-13 19:30:00,105.99,106.03,105.94,106.02,14458599976.0
2007-07-13 20:00:00,106.02,106.06,105.985,106.0,16319400003.0
2007-07-13 20:30:00,106.01,106.12,105.97,106.1,15291199990.0
2007-07-13 21:00:00,106.1,106.13,106.04,106.1,14152699993.0
2007-07-13 21:30:00,106.11,106.11,106.045,106.07,4788699994.0
2007-07-13 22:00:00,106.07,106.09,106.02,106.05,5614399967.0
2007-07-13 22:30:00,106.05,106.26,105.958,106.19,9354799953.0
2007-07-15 23:00:00,106.215,106.4,106.043,106.06,9510799964.0
2007-07-15 23:30:00,106.055,106.094,105.936,105.968,15847599966.0
2007-07-16 00:00:00,105.98,105.99,105.898,105.92,2391400013.0
2007-07-16 00:30:00,105.93,106.22,105.875,106.21,1446999998.0
2007-07-16 01:00:00,106.21,106.23,106.13,106.18,3939299984.0
2007-07-16 01:30:00,106.2,106.25,106.108,106.24,8759199991.0
2007-07-16 02:00:00,106.24,106.28,106.2,106.23,10911299980.0
2007-07-16 02:30:00,106.23,106.27,106.19,106.25,11934100014.0
2007-07-16 03:00:00,106.26,106.34,106.22,106.29,21280400035.0
2007-07-16 03:30:00,106.29,106.35,106.27,106.305,13038599954.0
2007-07-16 04:00:00,106.305,106.35,106.27,106.325,19976699998.0
2007-07-16 04:30:00,106.33,106.35,106.2,106.32,13414799966.0
2007-07-16 05:00:00,106.32,106.34,106.23,106.26,26515599995.0
2007-07-16 05:30:00,106.265,106.36,106.21,106.35,17216300019.0
2007-07-16 06:00:00,106.35,106.42,106.31,106.42,19808499970.0
2007-07-16 06:30:00,106.42,106.42,106.26,106.3,11693699989.0
2007-07-16 07:00:00,106.3,106.4,106.3,106.395,20034899988.0
2007-07-16 07:30:00,106.4,106.46,106.33,106.43,23953200000.0
2007-07-16 08:00:00,106.399,106.45,106.35,106.42,21654199949.0
2007-07-16 08:30:00,106.42,106.46,106.33,106.4,30588599922.0
2007-07-16 09:00:00,106.4,106.41,106.26,106.36,34087100116.0
2007-07-16 09:30:00,106.35,106.44,106.28,106.4,37916699936.0
2007-07-16 10:00:00,106.4,106.42,106.23,106.42,32713800000.0
2007-07-16 10:30:00,106.42,106.5,106.37,106.43,34233100058.0
2007-07-16 11:00:00,106.44,106.48,106.32,106.38,44573700036.0
2007-07-16 11:30:00,106.37,106.45,106.32,106.35,29734300032.0
2007-07-16 12:00:00,106.3,106.49,106.3,106.45,30221000027.0
2007-07-16 12:30:00,106.45,106.48,106.4,106.43,30118899867.0
2007-07-16 13:00:00,106.42,106.56,106.42,106.485,37468800015.0
2007-07-16 13:30:00,106.49,106.55,106.41,106.44,36531899843.0
2007-07-16 14:00:00,106.44,106.48,106.35,106.35,32089600013.0
2007-07-16 14:30:00,106.37,106.44,106.31,106.34,30575599992.0
2007-07-16 15:00:00,106.34,106.38,106.24,106.27,24773299936.0
2007-07-16 15:30:00,106.27,106.33,106.25,106.28,38527399902.0
2007-07-16 16:00:00,106.29,106.45,106.28,106.43,41163099918.0
2007-07-16 16:30:00,106.41,106.46,106.3,106.43,40410100046.0
2007-07-16 17:00:00,106.39,106.46,106.34,106.37,37928499982.0
2007-07-16 17:30:00,106.36,106.38,106.28,106.31,23061699955.0
2007-07-16 18:00:00,106.315,106.34,106.24,106.25,18179500045.0
2007-07-16 18:30:00,106.25,106.38,106.24,106.34,12193400013.0
2007-07-16 19:00:00,106.34,106.34,106.17,106.18,12607900018.0
2007-07-16 19:30:00,106.19,106.2,106.128,106.17,13032599976.0
2007-07-16 20:00:00,106.17,106.18,106.1,106.14,15146100038.0
2007-07-16 20:30:00,106.135,106.2,106.09,106.18,17770700009.0
2007-07-16 21:00:00,106.18,106.21,106.165,106.17,9731300047.0
2007-07-16 21:30:00,106.17,106.2,106.094,106.19,11739099982.0
2007-07-16 22:00:00,106.19,106.21,106.155,106.2,5942899994.0
2007-07-16 22:30:00,106.2,106.26,106.17,106.24,3838500003.0
2007-07-16 23:00:00,106.24,106.25,106.172,106.181,5641199998.0
2007-07-16 23:30:00,106.23,106.26,106.143,106.26,4858999997.0
2007-07-17 00:00:00,106.26,106.31,106.189,106.255,4972100013.0
2007-07-17 00:30:00,106.255,106.27,106.12,106.15,13419800007.0
2007-07-17 01:00:00,106.15,106.19,106.095,106.13,13971100022.0
2007-07-17 01:30:00,106.13,106.32,106.11,106.31,16896899990.0
2007-07-17 02:00:00,106.32,106.42,106.29,106.315,20424999971.0
2007-07-17 02:30:00,106.315,106.44,106.27,106.36,29119199939.0
2007-07-17 03:00:00,106.36,106.43,106.32,106.375,25347599984.0
2007-07-17 03:30:00,106.375,106.45,106.32,106.34,14969299992.0
2007-07-17 04:00:00,106.35,106.4,106.285,106.39,8404299985.0
2007-07-17 04:30:00,106.39,106.55,106.39,106.51,13781399991.0
2007-07-17 05:00:00,106.51,106.54,106.44,106.52,5586800010.0
2007-07-17 05:30:00,106.515,106.57,106.5,106.53,6914843371.0
2007-07-17 06:00:00,106.53,106.54,106.475,106.5,6288499988.0
2007-07-17 06:30:00,106.5,106.52,106.418,106.5,12008500010.0
2007-07-17 07:00:00,106.5,106.53,106.43,106.49,15707199987.0
2007-07-17 07:30:00,106.49,106.56,106.47,106.53,12358799971.0
2007-07-17 08:00:00,106.53,106.57,106.44,106.44,32459099958.0
2007-07-17 08:30:00,106.46,106.51,106.39,106.475,31425899933.0
2007-07-17 09:00:00,106.47,106.58,106.44,106.5,39075099646.0
2007-07-17 09:30:00,106.52,106.56,106.46,106.48,35537100078.0
2007-07-17 10:00:00,106.48,106.48,106.39,106.48,21962300025.0
2007-07-17 10:30:00,106.48,106.5,106.39,106.46,41001999998.0
2007-07-17 11:00:00,106.44,106.46,106.37,106.43,32831400031.0
2007-07-17 11:30:00,106.43,106.52,106.37,106.435,37089500024.0
2007-07-17 12:00:00,106.43,106.5,106.4,106.49,27417699971.0
2007-07-17 12:30:00,106.49,106.6,106.485,106.58,31647799991.0
2007-07-17 13:00:00,106.58,106.66,106.53,106.64,29228499988.0
2007-07-17 13:30:00,106.64,106.72,106.565,106.7,32846599975.0
2007-07-17 14:00:00,106.7,106.71,106.55,106.57,33428199977.0
2007-07-17 14:30:00,106.6,106.75,106.57,106.66,38266999976.0
2007-07-17 15:00:00,106.65,106.76,106.62,106.73,32345800056.0
2007-07-17 15:30:00,106.75,106.79,106.69,106.74,44260500017.0
2007-07-17 16:00:00,106.74,106.8,106.69,106.8,35094500086.0
2007-07-17 16:30:00,106.8,106.88,106.74,106.78,29455899990.0
2007-07-17 17:00:00,106.8,106.885,106.78,106.83,38008699953.0
2007-07-17 17:30:00,106.82,106.87,106.81,106.84,27893199981.0
2007-07-17 18:00:00,106.83,106.89,106.825,106.84,15119000017.0
2007-07-17 18:30:00,106.85,106.87,106.79,106.81,12862399996.0
2007-07-17 19:00:00,106.81,106.84,106.72,106.72,18830500013.0
2007-07-17 19:30:00,106.72,106.79,106.69,106.77,13099000023.0
2007-07-17 20:00:00,106.77,106.83,106.711,106.77,16632299961.0
2007-07-17 20:30:00,106.77,106.79,106.66,106.76,19947900022.0
2007-07-17 21:00:00,106.76,106.81,106.71,106.73,14015400024.0
2007-07-17 21:30:00,106.73,106.74,106.66,106.69,12667500033.0
2007-07-17 22:00:00,106.69,106.73,106.65,106.66,7126099986.0
2007-07-17 22:30:00,106.67,106.79,106.635,106.74,10762799985.0
2007-07-17 23:00:00,106.73,106.73,106.65,106.66,10847000003.0
2007-07-17 23:30:00,106.66,106.75,106.59,106.61,15021800043.0
2007-07-18 00:00:00,106.6,106.64,106.46,106.47,18043900002.0
2007-07-18 00:30:00,106.47,106.49,106.335,106.45,22037499964.0
2007-07-18 01:00:00,106.45,106.65,106.44,106.62,14496599980.0
2007-07-18 01:30:00,106.62,106.68,106.56,106.665,26167600056.0
2007-07-18 02:00:00,106.68,106.71,106.53,106.685,38213899940.0
2007-07-18 02:30:00,106.69,106.78,106.62,106.71,25207500058.0
2007-07-18 03:00:00,106.69,106.7,106.56,106.58,18865900030.0
2007-07-18 03:30:00,106.57,106.7,106.56,106.6,28753200029.0
2007-07-18 04:00:00,106.59,106.72,106.56,106.69,17405399963.0
2007-07-18 04:30:00,106.69,106.74,106.63,106.71,15777100004.0
2007-07-18 05:00:00,106.71,106.87,106.68,106.86,23168900010.0
2007-07-18 05:30:00,106.86,106.98,106.78,106.95,16090699986.0
2007-07-18 06:00:00,106.95,106.98,106.8,106.8,33828000047.0
2007-07-18 06:30:00,106.81,106.92,106.76,106.86,25779799927.0
2007-07-18 07:00:00,106.86,106.89,106.78,106.84,14577499978.0
2007-07-18 07:30:00,106.84,106.92,106.795,106.88,20688400028.0
2007-07-18 08:00:00,106.87,106.93,106.75,106.76,38951000078.0
2007-07-18 08:30:00,106.78,106.85,106.69,106.83,43547699962.0
2007-07-18 09:00:00,106.83,106.87,106.75,106.845,45404799847.0
2007-07-18 09:30:00,106.82,106.83,106.71,106.79,41769699935.0
2007-07-18 10:00:00,106.8,106.83,106.66,106.71,38910000134.0
2007-07-18 10:30:00,106.71,106.86,106.66,106.75,44381999960.0
2007-07-18 11:00:00,106.77,106.87,106.74,106.86,27289399990.0
2007-07-18 11:30:00,106.86,106.94,106.83,106.83,32337899796.0
2007-07-18 12:00:00,106.82,106.89,106.78,106.85,18928899981.0
2007-07-18 12:30:00,106.85,106.91,106.81,106.81,11085499936.0
2007-07-18 13:00:00,106.81,106.96,106.78,106.93,24694499852.0
2007-07-18 13:30:00,106.94,107.05,106.89,107.04,35465799847.0
2007-07-18 14:00:00,107.04,107.21,107.02,107.11,35873999772.0
2007-07-18 14:30:00,107.12,107.27,107.05,107.09,44731399928.0
2007-07-18 15:00:00,107.09,107.13,106.94,106.98,42696199859.0
2007-07-18 15:30:00,107.0,107.17,106.98,107.15,44246999827.0
2007-07-18 16:00:00,107.15,107.2,107.05,107.14,46966599864.0
2007-07-18 16:30:00,107.16,107.16,106.94,106.98,48059699634.0
2007-07-18 17:00:00,106.97,107.07,106.89,106.98,41427399899.0
2007-07-18 17:30:00,106.99,107.0,106.8,106.93,35630099877.0
2007-07-18 18:00:00,106.93,106.95,106.77,106.785,28799099872.0
2007-07-18 18:30:00,106.785,106.9,106.785,106.85,25144199929.0
2007-07-18 19:00:00,106.85,106.87,106.79,106.81,18146999947.0
2007-07-18 19:30:00,106.81,106.92,106.795,106.85,19189499972.0
2007-07-18 20:00:00,106.85,106.87,106.77,106.77,14541199953.0
2007-07-18 20:30:00,106.77,106.84,106.725,106.83,17321799914.0
2007-07-18 21:00:00,106.83,106.89,106.79,106.83,12221599986.0
2007-07-18 21:30:00,106.83,106.97,106.81,106.96,17898999953.0
2007-07-18 22:00:00,106.96,107.02,106.897,106.985,13059799952.0
2007-07-18 22:30:00,106.99,107.07,106.96,106.99,9554399982.0
2007-07-18 23:00:00,106.99,107.0,106.878,106.97,6947399972.0
2007-07-18 23:30:00,106.97,106.97,106.91,106.93,8220700013.0
2007-07-19 00:00:00,106.93,106.97,106.84,106.95,19291599986.0
2007-07-19 00:30:00,106.95,106.98,106.92,106.94,10668400018.0
2007-07-19 01:00:00,106.93,106.95,106.84,106.91,13829300042.0
2007-07-19 01:30:00,106.91,106.97,106.85,106.96,15261000031.0
2007-07-19 02:00:00,106.945,107.07,106.94,106.97,17801300055.0
2007-07-19 02:30:00,106.97,107.01,106.85,107.0,20504200008.0
2007-07-19 03:00:00,107.01,107.03,106.84,106.89,16648800001.0
2007-07-19 03:30:00,106.89,106.92,106.82,106.89,25723099987.0
2007-07-19 04:00:00,106.89,106.98,106.85,106.88,21988000032.0
2007-07-19 04:30:00,106.89,107.05,106.89,106.97,17753400042.0
2007-07-19 05:00:00,106.97,107.05,106.96,107.03,9287400030.0
2007-07-19 05:30:00,107.03,107.05,106.97,107.02,10851299978.0
2007-07-19 06:00:00,107.02,107.02,106.954,107.0,7439100010.0
2007-07-19 06:30:00,107.0,107.01,106.95,106.98,10091799969.0
2007-07-19 07:00:00,106.98,107.01,106.921,107.0,11922700032.0
2007-07-19 07:30:00,107.0,107.06,106.96,107.04,14098100072.0
2007-07-19 08:00:00,107.05,107.08,106.96,107.02,25820700033.0
2007-07-19 08:30:00,107.02,107.09,106.98,107.05,37918899967.0
2007-07-19 09:00:00,107.05,107.1,107.0,107.08,34922599899.0
2007-07-19 09:30:00,107.08,107.23,107.07,107.12,40258699884.0
2007-07-19 10:00:00,107.14,107.3,107.07,107.28,23370099908.0
2007-07-19 10:30:00,107.28,107.38,107.24,107.31,42397999775.0
2007-07-19 11:00:00,107.32,107.39,107.26,107.295,45883600031.0
2007-07-19 11:30:00,107.3,107.33,107.24,107.245,23054800002.0
2007-07-19 12:00:00,107.245,107.31,107.16,107.275,39358799944.0
2007-07-19 12:30:00,107.28,107.29,107.158,107.26,27109800008.0
2007-07-19 13:00:00,107.27,107.33,107.21,107.32,26883200025.0
2007-07-19 13:30:00,107.32,107.33,107.22,107.3,19857900030.0
2007-07-19 14:00:00,107.3,107.35,107.19,107.32,25209400064.0
2007-07-19 14:30:00,107.32,107.34,107.23,107.325,31509000076.0
2007-07-19 15:00:00,107.325,107.35,107.22,107.3,38839200035.0
2007-07-19 15:30:00,107.3,107.37,107.27,107.34,40678799979.0
2007-07-19 16:00:00,107.34,107.49,107.33,107.39,38666699916.0
2007-07-19 16:30:00,107.39,107.49,107.33,107.34,33359599977.0
2007-07-19 17:00:00,107.34,107.44,107.32,107.325,37456899873.0
2007-07-19 17:30:00,107.33,107.42,107.29,107.3,35952299951.0
2007-07-19 18:00:00,107.33,107.38,107.28,107.33,30409199951.0
2007-07-19 18:30:00,107.34,107.37,107.24,107.26,20967399977.0
2007-07-19 19:00:00,107.26,107.28,107.21,107.24,18440999988.0
2007-07-19 19:30:00,107.24,107.34,107.23,107.3,11323699967.0
2007-07-19 20:00:00,107.3,107.31,107.19,107.26,15631799962.0
2007-07-19 20:30:00,107.26,107.44,107.24,107.38,19130700000.0
2007-07-19 21:00:00,107.37,107.38,107.33,107.355,11159299991.0
2007-07-19 21:30:00,107.35,107.435,107.33,107.42,13535499997.0
2007-07-19 22:00:00,107.42,107.44,107.346,107.38,6613899985.0
2007-07-19 22:30:00,107.38,107.4,107.33,107.33,11735499983.0
2007-07-19 23:00:00,107.32,107.43,107.29,107.39,7485099992.0
2007-07-19 23:30:00,107.39,107.43,107.314,107.43,6197999982.0
2007-07-20 00:00:00,107.43,107.43,107.36,107.405,8090500005.0
2007-07-20 00:30:00,107.41,107.48,107.385,107.435,9207699942.0
2007-07-20 01:00:00,107.44,107.57,107.42,107.53,11175899988.0
2007-07-20 01:30:00,107.53,107.54,107.45,107.47,12113199965.0
2007-07-20 02:00:00,107.47,107.56,107.43,107.48,17585499926.0
2007-07-20 02:30:00,107.48,107.54,107.445,107.49,12544499993.0
2007-07-20 03:00:00,107.5,107.56,107.4,107.52,16143999980.0
2007-07-20 03:30:00,107.53,107.6,107.49,107.595,12848500038.0
2007-07-20 04:00:00,107.59,107.66,107.53,107.59,15946400021.0
2007-07-20 04:30:00,107.59,107.61,107.48,107.505,13647200045.0
2007-07-20 05:00:00,107.505,107.595,107.5,107.595,9369900027.0
2007-07-20 05:30:00,107.595,107.65,107.5,107.63,15387000013.0
2007-07-20 06:00:00,107.62,107.68,107.58,107.6,13182200033.0
2007-07-20 06:30:00,107.6,107.68,107.6,107.63,16271099979.0
2007-07-20 07:00:00,107.625,107.65,107.537,107.61,10889699987.0
2007-07-20 07:30:00,107.61,107.64,107.56,107.61,15120800023.0
2007-07-20 08:00:00,107.61,107.69,107.55,107.57,26509300105.0
2007-07-20 08:30:00,107.57,107.67,107.52,107.64,19151100041.0
2007-07-20 09:00:00,107.64,107.72,107.6,107.63,27998300083.0
2007-07-20 09:30:00,107.6,107.65,107.54,107.6,37962400050.0
2007-07-20 10:00:00,107.61,107.61,107.5,107.51,24425600024.0
2007-07-20 10:30:00,107.52,107.56,107.41,107.46,41776800042.0
2007-07-20 11:00:00,107.47,107.54,107.4,107.515,35258600012.0
2007-07-20 11:30:00,107.49,107.65,107.48,107.61,42217000048.0
2007-07-20 12:00:00,107.63,107.64,107.523,107.6,20616700009.0
2007-07-20 12:30:00,107.6,107.67,107.57,107.66,23957900024.0
2007-07-20 13:00:00,107.66,107.68,107.57,107.61,23269500040.0
2007-07-20 13:30:00,107.62,107.62,107.43,107.46,38198099935.0
2007-07-20 14:00:00,107.44,107.52,107.36,107.42,38351300098.0
2007-07-20 14:30:00,107.42,107.46,107.34,107.45,43282499805.0
2007-07-20 15:00:00,107.45,107.53,107.44,107.48,33262999952.0
2007-07-20 15:30:00,107.48,107.48,107.28,107.315,40206200152.0
2007-07-20 16:00:00,107.29,107.39,107.03,107.07,60508600077.0
2007-07-20 16:30:00,107.06,107.07,106.5,106.85,49205000072.0
2007-07-20 17:00:00,106.82,106.87,106.63,106.71,44266500107.0
2007-07-20 17:30:00,106.71,106.76,106.54,106.55,40342800091.0
2007-07-20 18:00:00,106.54,106.61,106.44,106.53,39544200079.0
2007-07-20 18:30:00,106.53,106.54,106.01,106.02,39083000122.0
2007-07-20 19:00:00,106.03,106.23,106.03,106.21,34479299997.0
2007-07-20 19:30:00,106.21,106.43,106.12,106.39,31894499986.0
2007-07-20 20:00:00,106.38,106.56,106.27,106.54,26843400020.0
2007-07-20 20:30:00,106.54,106.58,106.43,106.56,17968300012.0
2007-07-20 21:00:00,106.56,106.62,106.5,106.59,15989599958.0
2007-07-20 21:30:00,106.6,106.61,106.53,106.57,8157799996.0
2007-07-20 22:00:00,106.58,106.68,106.57,106.66,7844599992.0
2007-07-20 22:30:00,106.66,106.76,106.64,106.72,10317099991.0
2007-07-22 23:00:00,106.939,107.05,106.753,106.97,3366399999.0
2007-07-22 23:30:00,106.96,107.01,106.88,106.94,3538299977.0
2007-07-23 00:00:00,106.94,106.96,106.675,106.71,7004900003.0
2007-07-23 00:30:00,106.685,106.79,106.65,106.67,2675099988.0
2007-07-23 01:00:00,106.67,106.81,106.635,106.8,3800500000.0
2007-07-23 01:30:00,106.8,106.87,106.58,106.8,8192999987.0
2007-07-23 02:00:00,106.775,106.8,106.63,106.745,10902399971.0
2007-07-23 02:30:00,106.78,106.85,106.455,106.54,8977499945.0
2007-07-23 03:00:00,106.53,106.57,106.21,106.35,14348399965.0
2007-07-23 03:30:00,106.34,106.59,106.325,106.48,8802499991.0
2007-07-23 04:00:00,106.47,106.59,106.435,106.58,4435900001.0
2007-07-23 04:30:00,106.58,106.71,106.58,106.68,7305699960.0
2007-07-23 05:00:00,106.67,106.75,106.59,106.64,4087099978.0
2007-07-23 05:30:00,106.63,106.71,106.57,106.61,5375899995.0
2007-07-23 06:00:00,106.61,106.7,106.575,106.6,6787299971.0
2007-07-23 06:30:00,106.6,106.63,106.52,106.59,6701499975.0
2007-07-23 07:00:00,106.58,106.6,106.5,106.58,6882499998.0
2007-07-23 07:30:00,106.58,106.71,106.57,106.69,14652699961.0
2007-07-23 08:00:00,106.69,106.75,106.62,106.72,20022399988.0
2007-07-23 08:30:00,106.72,106.83,106.61,106.74,28880299969.0
2007-07-23 09:00:00,106.74,106.81,106.58,106.65,28832699930.0
2007-07-23 09:30:00,106.65,106.84,106.6,106.75,33159600034.0
2007-07-23 10:00:00,106.74,106.87,106.7,106.86,23870899984.0
2007-07-23 10:30:00,106.86,107.07,106.84,107.0,30213599923.0
2007-07-23 11:00:00,107.0,107.09,106.93,107.08,31648899927.0
2007-07-23 11:30:00,107.08,107.21,107.05,107.16,39892099844.0
2007-07-23 12:00:00,107.16,107.27,106.98,107.0,38821999885.0
2007-07-23 12:30:00,107.0,107.11,106.96,106.97,24712099967.0
2007-07-23 13:00:00,106.97,107.15,106.97,107.13,22310899944.0
2007-07-23 13:30:00,107.13,107.21,107.08,107.1,19025599876.0
2007-07-23 14:00:00,107.11,107.18,107.07,107.14,27899299967.0
2007-07-23 14:30:00,107.15,107.26,107.13,107.19,26969799981.0
2007-07-23 15:00:00,107.2,107.31,107.17,107.21,30786099863.0
2007-07-23 15:30:00,107.21,107.25,107.06,107.1,39032299977.0
2007-07-23 16:00:00,107.1,107.19,107.09,107.15,37426099941.0
2007-07-23 16:30:00,107.15,107.24,107.13,107.22,32194799990.0
2007-07-23 17:00:00,107.23,107.24,107.17,107.23,24275000022.0
2007-07-23 17:30:00,107.23,107.27,107.15,107.17,22641799998.0
2007-07-23 18:00:00,107.17,107.23,107.16,107.19,16682999986.0
2007-07-23 18:30:00,107.2,107.26,107.16,107.19,7472799978.0
2007-07-23 19:00:00,107.19,107.23,107.14,107.22,12405999961.0
2007-07-23 19:30:00,107.22,107.23,107.17,107.18,7507399997.0
2007-07-23 20:00:00,107.18,107.18,107.09,107.12,12722199961.0
2007-07-23 20:30:00,107.12,107.15,107.0,107.05,11851299978.0
2007-07-23 21:00:00,107.05,107.06,106.977,107.03,6116300009.0
2007-07-23 21:30:00,107.03,107.04,106.92,106.96,9386199965.0
2007-07-23 22:00:00,106.97,107.02,106.77,106.88,11299999976.0
2007-07-23 22:30:00,106.87,106.97,106.83,106.9,8870299974.0
2007-07-23 23:00:00,106.94,107.04,106.865,106.94,8281499969.0
2007-07-23 23:30:00,106.93,107.01,106.79,106.87,9351199982.0
2007-07-24 00:00:00,106.85,106.94,106.847,106.92,4614899992.0
2007-07-24 00:30:00,106.93,106.97,106.85,106.87,11350399962.0
2007-07-24 01:00:00,106.88,106.92,106.79,106.9,18531399966.0
2007-07-24 01:30:00,106.9,106.95,106.74,106.78,25201999906.0
2007-07-24 02:00:00,106.78,106.84,106.5,106.68,31425999926.0
2007-07-24 02:30:00,106.69,106.71,106.54,106.62,32585199905.0
2007-07-24 03:00:00,106.63,106.73,106.55,106.65,24119899879.0
2007-07-24 03:30:00,106.65,106.74,106.6,106.72,16498899934.0
2007-07-24 04:00:00,106.72,106.8,106.58,106.79,24687299938.0
2007-07-24 04:30:00,106.79,106.82,106.59,106.695,24942799941.0
2007-07-24 05:00:00,106.69,106.7,106.44,106.59,28961199889.0
2007-07-24 05:30:00,106.59,106.64,106.46,106.54,14788099902.0
2007-07-24 06:00:00,106.54,106.65,106.52,106.62,15210799899.0
2007-07-24 06:30:00,106.62,106.67,106.56,106.6,16585899923.0
2007-07-24 07:00:00,106.61,106.76,106.56,106.71,20444699906.0
2007-07-24 07:30:00,106.71,106.73,106.61,106.71,15419699933.0
2007-07-24 08:00:00,106.705,106.75,106.56,106.6,26842399907.0
2007-07-24 08:30:00,106.6,106.71,106.53,106.65,46744799715.0
2007-07-24 09:00:00,106.65,106.675,106.48,106.555,35443699910.0
2007-07-24 09:30:00,106.555,106.59,106.44,106.51,32252099937.0
2007-07-24 10:00:00,106.52,106.72,106.49,106.7,39234399820.0
2007-07-24 10:30:00,106.7,106.86,106.655,106.82,33347599847.0
2007-07-24 11:00:00,106.82,106.86,106.71,106.79,34974499930.0
2007-07-24 11:30:00,106.78,106.9,106.78,106.81,28907199793.0
2007-07-24 12:00:00,106.81,106.92,106.76,106.87,27723599892.0
2007-07-24 12:30:00,106.87,106.89,106.8,106.81,27337799854.0
2007-07-24 13:00:00,106.81,106.87,106.76,106.8,35368699802.0
2007-07-24 13:30:00,106.82,107.0,106.79,106.96,32339499861.0
2007-07-24 14:00:00,106.95,107.02,106.86,106.97,34474299896.0
2007-07-24 14:30:00,106.97,107.02,106.75,106.8,46407599893.0
2007-07-24 15:00:00,106.77,106.77,106.54,106.63,40070199950.0
2007-07-24 15:30:00,106.6,106.68,106.46,106.57,42729899888.0
2007-07-24 16:00:00,106.59,106.7,106.58,106.69,34254299848.0
2007-07-24 16:30:00,106.69,106.75,106.63,106.66,37272799941.0
2007-07-24 17:00:00,106.68,106.72,106.59,106.64,40291499865.0
2007-07-24 17:30:00,106.64,106.68,106.5,106.58,23951899951.0
2007-07-24 18:00:00,106.58,106.66,106.55,106.565,29424599894.0
2007-07-24 18:30:00,106.57,106.73,106.57,106.65,28095599892.0
2007-07-24 19:00:00,106.64,106.76,106.64,106.68,22936599930.0
2007-07-24 19:30:00,106.68,106.74,106.61,106.64,13385999951.0
2007-07-24 20:00:00,106.63,106.63,106.52,106.56,18521299952.0
2007-07-24 20:30:00,106.54,106.56,106.41,106.43,29810099924.0
2007-07-24 21:00:00,106.43,106.48,106.21,106.24,36055599949.0
2007-07-24 21:30:00,106.23,106.25,105.71,105.79,39422699909.0
2007-07-24 22:00:00,105.78,106.01,105.74,105.96,21919099998.0
2007-07-24 22:30:00,105.96,106.08,105.93,106.04,10662899972.0
2007-07-24 23:00:00,106.04,106.06,105.72,105.76,14878399985.0
2007-07-24 23:30:00,105.76,105.93,105.75,105.915,11293999883.0
2007-07-25 00:00:00,105.92,105.98,105.84,105.91,15556300115.0
2007-07-25 00:30:00,105.91,106.16,105.86,106.15,11651100083.0
2007-07-25 01:00:00,106.14,106.18,106.0,106.02,18530599965.0
2007-07-25 01:30:00,106.02,106.06,105.86,106.05,22255699995.0
2007-07-25 02:00:00,106.05,106.11,105.93,105.94,31327499864.0
2007-07-25 02:30:00,105.94,105.96,105.53,105.57,44200999853.0
2007-07-25 03:00:00,105.57,105.71,105.34,105.54,43190399826.0
2007-07-25 03:30:00,105.55,106.07,105.54,106.03,39934399859.0
2007-07-25 04:00:00,106.02,106.04,105.9,105.985,24065199857.0
2007-07-25 04:30:00,106.0,106.25,105.96,106.2,31917399837.0
2007-07-25 05:00:00,106.21,106.23,106.12,106.21,21477299928.0
2007-07-25 05:30:00,106.21,106.4,106.21,106.38,29673799873.0
2007-07-25 06:00:00,106.38,106.47,106.36,106.46,26784699907.0
2007-07-25 06:30:00,106.46,106.55,106.42,106.52,29267299905.0
2007-07-25 07:00:00,106.51,106.72,106.49,106.68,32174599887.0
2007-07-25 07:30:00,106.68,106.68,106.52,106.6,27413799892.0
2007-07-25 08:00:00,106.6,106.63,106.31,106.34,36158699919.0
2007-07-25 08:30:00,106.35,106.48,106.28,106.37,42426099828.0
2007-07-25 09:00:00,106.37,106.47,106.1,106.22,43785799928.0
2007-07-25 09:30:00,106.23,106.35,106.21,106.3,41419399860.0
2007-07-25 10:00:00,106.3,106.34,106.2,106.21,43197799799.0
2007-07-25 10:30:00,106.21,106.45,106.11,106.4,48236699870.0
2007-07-25 11:00:00,106.38,106.42,106.27,106.32,32997499970.0
2007-07-25 11:30:00,106.32,106.49,106.28,106.43,27106499936.0
2007-07-25 12:00:00,106.43,106.48,106.32,106.47,31570799889.0
2007-07-25 12:30:00,106.47,106.48,106.32,106.35,38135999913.0
2007-07-25 13:00:00,106.35,106.62,106.33,106.55,45083999957.0
2007-07-25 13:30:00,106.55,106.55,106.42,106.47,40336899902.0
2007-07-25 14:00:00,106.47,106.655,106.44,106.56,38028899877.0
2007-07-25 14:30:00,106.56,106.69,106.48,106.5,34286299914.0
2007-07-25 15:00:00,106.5,106.63,106.45,106.5,35193899952.0
2007-07-25 15:30:00,106.5,106.62,106.49,106.57,40412199938.0
2007-07-25 16:00:00,106.55,106.64,106.39,106.43,45882299934.0
2007-07-25 16:30:00,106.43,106.45,106.0,106.11,54538299897.0
2007-07-25 17:00:00,106.09,106.29,106.04,106.225,47758299870.0
2007-07-25 17:30:00,106.225,106.26,106.11,106.21,38060099880.0
2007-07-25 18:00:00,106.205,106.25,106.12,106.19,38888299884.0
2007-07-25 18:30:00,106.19,106.23,106.11,106.19,30015599936.0
2007-07-25 19:00:00,106.19,106.25,106.12,106.14,21578999943.0
2007-07-25 19:30:00,106.14,106.26,106.09,106.2,19885100031.0
2007-07-25 20:00:00,106.2,106.22,106.09,106.18,18389500030.0
2007-07-25 20:30:00,106.18,106.35,106.175,106.325,23478099971.0
2007-07-25 21:00:00,106.325,106.56,106.29,106.405,26579899896.0
2007-07-25 21:30:00,106.4,106.48,106.35,106.44,16235699987.0
2007-07-25 22:00:00,106.44,106.45,106.29,106.36,15371899922.0
2007-07-25 22:30:00,106.36,106.49,106.35,106.42,9723699988.0
2007-07-25 23:00:00,106.428,106.6,106.284,106.525,17033299983.0
2007-07-25 23:30:00,106.52,106.65,106.49,106.531,9112099961.0
2007-07-26 00:00:00,106.535,106.67,106.52,106.58,7348299993.0
2007-07-26 00:30:00,106.58,106.73,106.535,106.57,8220999964.0
2007-07-26 01:00:00,106.57,106.73,106.54,106.72,12062899970.0
2007-07-26 01:30:00,106.72,106.83,106.67,106.805,18102699960.0
2007-07-26 02:00:00,106.805,106.83,106.69,106.755,26172599915.0
2007-07-26 02:30:00,106.755,106.83,106.68,106.73,21704499925.0
2007-07-26 03:00:00,106.75,106.81,106.53,106.69,35462299843.0
2007-07-26 03:30:00,106.69,106.72,106.54,106.61,18643699926.0
2007-07-26 04:00:00,106.61,106.63,106.35,106.43,26611999949.0
2007-07-26 04:30:00,106.43,106.495,106.34,106.47,19468799916.0
2007-07-26 05:00:00,106.48,106.53,106.435,106.475,14209799964.0
2007-07-26 05:30:00,106.475,106.65,106.44,106.63,14080299894.0
2007-07-26 06:00:00,106.6,106.76,106.57,106.74,16349599931.0
2007-07-26 06:30:00,106.73,106.76,106.554,106.65,18898999972.0
2007-07-26 07:00:00,106.655,106.68,106.53,106.56,16447799927.0
2007-07-26 07:30:00,106.56,106.7,106.48,106.54,26702899924.0
2007-07-26 08:00:00,106.54,106.54,106.36,106.44,31536499934.0
2007-07-26 08:30:00,106.44,106.495,106.38,106.46,35028099920.0
2007-07-26 09:00:00,106.45,106.48,106.33,106.44,41822899830.0
2007-07-26 09:30:00,106.45,106.595,106.44,106.44,34703899894.0
2007-07-26 10:00:00,106.47,106.53,106.4,106.47,38766399928.0
2007-07-26 10:30:00,106.48,106.64,106.46,106.62,39067699889.0
2007-07-26 11:00:00,106.625,106.64,106.53,106.58,26543899888.0
2007-07-26 11:30:00,106.58,106.67,106.47,106.62,30417499902.0
2007-07-26 12:00:00,106.62,106.7,106.51,106.58,36120999933.0
2007-07-26 12:30:00,106.58,106.58,106.32,106.35,31463699983.0
2007-07-26 13:00:00,106.35,106.39,105.32,105.62,53527099898.0
2007-07-26 13:30:00,105.64,105.71,105.4,105.69,45838199995.0
2007-07-26 14:00:00,105.66,105.81,105.47,105.5,45103099991.0
2007-07-26 14:30:00,105.51,105.6,105.13,105.33,51682600029.0
2007-07-26 15:00:00,105.33,105.35,104.51,104.7,50506899865.0
2007-07-26 15:30:00,104.69,105.02,104.49,104.76,48789299891.0
2007-07-26 16:00:00,104.79,105.07,104.66,104.83,44505099816.0
2007-07-26 16:30:00,104.83,104.93,104.64,104.66,36948299889.0
2007-07-26 17:00:00,104.64,104.68,104.29,104.39,41036200017.0
2007-07-26 17:30:00,104.39,104.61,104.21,104.6,44338200004.0
2007-07-26 18:00:00,104.59,104.69,104.42,104.66,37280499949.0
2007-07-26 18:30:00,104.67,104.67,104.39,104.61,43241699908.0
2007-07-26 19:00:00,104.61,104.65,104.28,104.35,33713199940.0
2007-07-26 19:30:00,104.3,104.38,104.13,104.17,39050799941.0
2007-07-26 20:00:00,104.17,104.19,103.43,103.68,44081299955.0
2007-07-26 20:30:00,103.68,103.85,103.14,103.3,40877500036.0
2007-07-26 21:00:00,103.315,103.83,103.28,103.72,31586399985.0
2007-07-26 21:30:00,103.715,103.72,103.45,103.54,24273599992.0
2007-07-26 22:00:00,103.54,103.64,103.4,103.6,12205800020.0
2007-07-26 22:30:00,103.61,103.66,103.31,103.36,16787899993.0
2007-07-26 23:00:00,103.36,103.39,102.705,102.74,19055999967.0
2007-07-26 23:30:00,102.74,102.89,102.26,102.6,29050899960.0
2007-07-27 00:00:00,102.61,103.01,102.61,102.95,24295299927.0
2007-07-27 00:30:00,102.93,103.3,102.925,103.26,19548199973.0
2007-07-27 01:00:00,103.23,103.49,103.205,103.41,18673999941.0
2007-07-27 01:30:00,103.4,103.95,103.37,103.93,22626599913.0
2007-07-27 02:00:00,103.94,104.06,103.83,103.97,26307899804.0
2007-07-27 02:30:00,103.97,104.07,103.91,104.04,19616899886.0
2007-07-27 03:00:00,104.03,104.42,103.97,104.31,26809599843.0
2007-07-27 03:30:00,104.31,104.31,104.02,104.14,22005699854.0
2007-07-27 04:00:00,104.14,104.5,104.12,104.48,17892299895.0
2007-07-27 04:30:00,104.49,104.56,104.32,104.33,20237599909.0
2007-07-27 05:00:00,104.33,104.42,104.23,104.28,19362799944.0
2007-07-27 05:30:00,104.27,104.43,104.22,104.31,16440099896.0
2007-07-27 06:00:00,104.31,104.39,104.2,104.26,13680599930.0
2007-07-27 06:30:00,104.26,104.3,103.78,103.805,19430999820.0
2007-07-27 07:00:00,103.81,103.89,103.555,103.61,20597199927.0
2007-07-27 07:30:00,103.61,103.62,103.21,103.28,23750799865.0
2007-07-27 08:00:00,103.28,103.31,102.32,102.6,46394699866.0
2007-07-27 08:30:00,102.6,102.6,101.43,101.73,47362199989.0
2007-07-27 09:00:00,101.74,101.96,101.52,101.91,44213199948.0
2007-07-27 09:30:00,101.91,102.68,101.8,102.58,44780399990.0
2007-07-27 10:00:00,102.58,102.58,102.11,102.33,46758399986.0
2007-07-27 10:30:00,102.32,102.99,102.32,102.89,50538899894.0
2007-07-27 11:00:00,102.89,102.89,102.54,102.62,44616999907.0
2007-07-27 11:30:00,102.61,102.67,102.26,102.37,42340499872.0
2007-07-27 12:00:00,102.375,102.59,102.255,102.48,43722099898.0
2007-07-27 12:30:00,102.48,102.66,102.41,102.64,45221499925.0
2007-07-27 13:00:00,102.645,102.66,101.88,101.93,51665599914.0
2007-07-27 13:30:00,101.94,102.09,101.73,102.06,39042000025.0
2007-07-27 14:00:00,102.06,102.45,102.05,102.32,34709299906.0
2007-07-27 14:30:00,102.35,102.93,102.31,102.72,41462900008.0
2007-07-27 15:00:00,102.69,102.73,102.3,102.58,44389299919.0
2007-07-27 15:30:00,102.59,102.66,101.87,101.9,50730899896.0
2007-07-27 16:00:00,101.92,102.24,101.65,102.05,51018799962.0
2007-07-27 16:30:00,102.05,102.06,101.51,101.62,52914799954.0
2007-07-27 17:00:00,101.61,101.83,101.56,101.61,52161499972.0
2007-07-27 17:30:00,101.63,101.78,101.41,101.46,27800899980.0
2007-07-27 18:00:00,101.46,101.6,101.18,101.47,31978399951.0
2007-07-27 18:30:00,101.47,101.56,101.21,101.3,28782399948.0
2007-07-27 19:00:00,101.3,101.58,101.18,101.41,23060399918.0
2007-07-27 19:30:00,101.41,101.67,101.25,101.64,16679499992.0
2007-07-27 20:00:00,101.64,101.68,101.23,101.3,22158499890.0
2007-07-27 20:30:00,101.3,101.36,101.2,101.28,23281599895.0
2007-07-27 21:00:00,101.27,101.48,101.26,101.46,16617399979.0
2007-07-27 21:30:00,101.46,101.49,101.27,101.27,11347899990.0
2007-07-27 22:00:00,101.27,101.28,100.95,100.97,12912999980.0
2007-07-27 22:30:00,100.98,101.01,100.82,101.0,10007699964.0
2007-07-29 23:00:00,100.798,100.805,100.36,100.39,7495599989.0
2007-07-29 23:30:00,100.4,100.48,100.275,100.3,6234899997.0
2007-07-30 00:00:00,100.29,100.61,99.97,100.52,14847700014.0
2007-07-30 00:30:00,100.51,100.94,100.15,100.92,24911299876.0
2007-07-30 01:00:00,100.93,101.07,100.53,100.71,15304999992.0
2007-07-30 01:30:00,100.71,100.86,100.5,100.75,17883899933.0
2007-07-30 02:00:00,100.75,101.06,100.66,100.95,22915399894.0
2007-07-30 02:30:00,100.96,101.07,100.8,100.8,20564199907.0
2007-07-30 03:00:00,100.8,100.97,100.61,100.91,21208299936.0
2007-07-30 03:30:00,100.89,100.89,100.71,100.76,17490599924.0
2007-07-30 04:00:00,100.76,100.94,100.75,100.89,14552699978.0
2007-07-30 04:30:00,100.88,100.91,100.66,100.71,12512199976.0
2007-07-30 05:00:00,100.71,100.84,100.65,100.73,12060599991.0
2007-07-30 05:30:00,100.72,100.9,100.66,100.86,14348800009.0
2007-07-30 06:00:00,100.87,100.9,100.615,100.67,24079499871.0
2007-07-30 06:30:00,100.68,100.72,100.54,100.62,14186599945.0
2007-07-30 07:00:00,100.62,100.84,100.6,100.81,15416099987.0
2007-07-30 07:30:00,100.81,100.81,100.49,100.62,23286899899.0
2007-07-30 08:00:00,100.63,100.72,100.435,100.66,31535899883.0
2007-07-30 08:30:00,100.66,100.89,100.64,100.87,31233799996.0
2007-07-30 09:00:00,100.89,100.92,100.67,100.8,32635600045.0
2007-07-30 09:30:00,100.81,101.66,100.79,101.52,42141600003.0
2007-07-30 10:00:00,101.52,101.54,101.29,101.46,38932299811.0
2007-07-30 10:30:00,101.46,101.59,101.26,101.32,28835599972.0
2007-07-30 11:00:00,101.32,101.34,101.04,101.09,31991599881.0
2007-07-30 11:30:00,101.09,101.17,100.77,100.86,34504599929.0
2007-07-30 12:00:00,100.86,101.05,100.64,100.725,35151099932.0
2007-07-30 12:30:00,100.73,100.73,100.05,100.39,44508999826.0
2007-07-30 13:00:00,100.38,100.46,100.14,100.21,33516099946.0
2007-07-30 13:30:00,100.21,100.4,100.1,100.15,39599599979.0
2007-07-30 14:00:00,100.15,100.43,100.01,100.41,35005899916.0
2007-07-30 14:30:00,100.41,100.84,100.37,100.76,35487999928.0
2007-07-30 15:00:00,100.76,101.32,100.75,101.15,48134699872.0
2007-07-30 15:30:00,101.15,101.31,100.85,101.07,50757399842.0
2007-07-30 16:00:00,101.07,101.26,100.99,101.18,48391999848.0
2007-07-30 16:30:00,101.18,101.18,100.74,100.74,46170299915.0
2007-07-30 17:00:00,100.76,100.94,100.6,100.94,41384699919.0
2007-07-30 17:30:00,100.94,100.95,100.6,100.75,32471099915.0
2007-07-30 18:00:00,100.75,100.79,100.62,100.66,14595799979.0
2007-07-30 18:30:00,100.66,101.04,100.66,101.01,31953999932.0
2007-07-30 19:00:00,101.02,101.27,101.0,101.16,32943099844.0
2007-07-30 19:30:00,101.16,101.4,101.04,101.39,38426599921.0
2007-07-30 20:00:00,101.39,101.49,101.36,101.38,24445999895.0
2007-07-30 20:30:00,101.38,101.4,101.21,101.24,27868099893.0
2007-07-30 21:00:00,101.22,101.77,101.22,101.69,40322399851.0
2007-07-30 21:30:00,101.68,101.71,101.56,101.63,26430499888.0
2007-07-30 22:00:00,101.62,101.85,101.605,101.83,15570399975.0
2007-07-30 22:30:00,101.83,102.13,101.83,101.92,22576899970.0
2007-07-30 23:00:00,101.92,102.07,101.78,102.02,10919099972.0
2007-07-30 23:30:00,102.03,102.3,101.945,102.3,12963199979.0
2007-07-31 00:00:00,102.3,102.53,102.27,102.32,22098099951.0
2007-07-31 00:30:00,102.32,102.35,102.11,102.28,18377299952.0
2007-07-31 01:00:00,102.28,102.6,102.2,102.39,28037799981.0
2007-07-31 01:30:00,102.39,102.67,102.255,102.555,31142299968.0
2007-07-31 02:00:00,102.56,102.6,102.14,102.37,36881299977.0
2007-07-31 02:30:00,102.38,102.39,102.05,102.2,32546000012.0
2007-07-31 03:00:00,102.2,102.36,101.98,102.05,26401299955.0
2007-07-31 03:30:00,102.05,102.32,102.03,102.26,27230199869.0
2007-07-31 04:00:00,102.32,102.495,102.26,102.375,22986199921.0
2007-07-31 04:30:00,102.38,102.43,102.18,102.32,16921499918.0
2007-07-31 05:00:00,102.32,102.38,102.27,102.35,13752099998.0
2007-07-31 05:30:00,102.35,102.46,102.28,102.36,16678299973.0
2007-07-31 06:00:00,102.35,102.41,102.28,102.38,18287899885.0
2007-07-31 06:30:00,102.38,102.39,102.17,102.24,19565699947.0
2007-07-31 07:00:00,102.24,102.27,101.93,102.09,24786399913.0
2007-07-31 07:30:00,102.09,102.09,101.78,101.87,23877999922.0
2007-07-31 08:00:00,101.87,102.3,101.75,102.19,38434899862.0
2007-07-31 08:30:00,102.18,102.44,102.08,102.4,34748999823.0
2007-07-31 09:00:00,102.41,102.46,102.17,102.31,44150299904.0
2007-07-31 09:30:00,102.31,102.41,102.26,102.375,37982299904.0
2007-07-31 10:00:00,102.375,102.56,102.34,102.46,29813199920.0
2007-07-31 10:30:00,102.47,102.57,102.39,102.55,34410999893.0
2007-07-31 11:00:00,102.57,102.71,102.28,102.35,45765399884.0
2007-07-31 11:30:00,102.35,102.38,102.2,102.235,38420199978.0
2007-07-31 12:00:00,102.245,102.38,102.23,102.36,25783600057.0
2007-07-31 12:30:00,102.36,102.64,102.28,102.51,34554399809.0
2007-07-31 13:00:00,102.51,102.78,102.47,102.7,33713399945.0
2007-07-31 13:30:00,102.7,102.83,102.61,102.64,34184099913.0
2007-07-31 14:00:00,102.64,102.64,102.42,102.42,24115399964.0
2007-07-31 14:30:00,102.46,102.65,102.23,102.3,44479999826.0
2007-07-31 15:00:00,102.26,102.34,102.12,102.32,34785399944.0
2007-07-31 15:30:00,102.33,102.56,102.26,102.35,40092699954.0
2007-07-31 16:00:00,102.35,102.6,102.19,102.28,49707099880.0
2007-07-31 16:30:00,102.25,102.37,102.0,102.0,49335699872.0
2007-07-31 17:00:00,101.96,102.28,101.96,102.07,45284099904.0
2007-07-31 17:30:00,102.1,102.37,102.08,102.36,29117299955.0
2007-07-31 18:00:00,102.365,102.41,102.15,102.28,21822099972.0
2007-07-31 18:30:00,102.28,102.375,102.19,102.37,27295800052.0
2007-07-31 19:00:00,102.38,102.43,102.28,102.355,25199199908.0
2007-07-31 19:30:00,102.36,102.37,101.98,102.06,29851600017.0
2007-07-31 20:00:00,102.06,102.18,101.88,101.955,28445899953.0
2007-07-31 20:30:00,101.96,101.96,101.6,101.71,41433699855.0
2007-07-31 21:00:00,101.72,101.85,101.66,101.7,29157799840.0
2007-07-31 21:30:00,101.7,101.72,100.82,100.95,46670199833.0
2007-07-31 22:00:00,100.95,101.15,100.79,101.1,26272799928.0
2007-07-31 22:30:00,101.1,101.11,100.86,100.99,13352799968.0
2007-07-31 23:00:00,100.97,100.97,100.67,100.76,18544099952.0
2007-07-31 23:30:00,100.75,100.83,100.58,100.605,16046599954.0
2007-08-01 00:00:00,100.6,100.81,100.6,100.81,11738299992.0
2007-08-01 00:30:00,100.81,101.09,100.81,100.85,15484999980.0
2007-08-01 01:00:00,100.85,101.02,100.78,100.87,17941499968.0
2007-08-01 01:30:00,100.87,101.14,100.82,101.11,20201400027.0
2007-08-01 02:00:00,101.12,101.15,100.89,101.045,34798200008.0
2007-08-01 02:30:00,101.045,101.1,100.855,101.01,27612999984.0
2007-08-01 03:00:00,101.0,101.07,100.76,100.97,29532000068.0
2007-08-01 03:30:00,101.01,101.25,100.83,101.22,26813600008.0
2007-08-01 04:00:00,101.22,101.29,101.16,101.23,24295000052.0
2007-08-01 04:30:00,101.23,101.27,101.02,101.04,22267299934.0
2007-08-01 05:00:00,101.04,101.05,100.705,100.77,23318299911.0
2007-08-01 05:30:00,100.78,100.82,100.59,100.715,38844499797.0
2007-08-01 06:00:00,100.72,100.75,100.24,100.48,37585499856.0
2007-08-01 06:30:00,100.48,100.53,100.18,100.39,30290299816.0
2007-08-01 07:00:00,100.385,100.41,100.11,100.14,30248099885.0
2007-08-01 07:30:00,100.14,100.15,99.58,99.58,46093399788.0
2007-08-01 08:00:00,99.61,99.93,99.44,99.715,54756599750.0
2007-08-01 08:30:00,99.72,100.16,99.7,100.0,42600599823.0
2007-08-01 09:00:00,100.01,100.07,99.73,99.98,49348199828.0
2007-08-01 09:30:00,99.98,100.08,99.8,99.85,39394899881.0
2007-08-01 10:00:00,99.85,99.89,99.5,99.68,42487699972.0
2007-08-01 10:30:00,99.69,99.77,99.48,99.71,46966199886.0
2007-08-01 11:00:00,99.71,99.89,99.67,99.875,33702299883.0
2007-08-01 11:30:00,99.86,100.25,99.77,100.07,47666799817.0
2007-08-01 12:00:00,100.07,100.33,99.9,100.32,46763299770.0
2007-08-01 12:30:00,100.35,100.46,100.16,100.44,38244199913.0
2007-08-01 13:00:00,100.46,100.89,100.4,100.86,47756799826.0
2007-08-01 13:30:00,100.87,101.07,100.66,100.94,51500499783.0
2007-08-01 14:00:00,100.94,101.0,100.73,100.87,42613999852.0
2007-08-01 14:30:00,100.875,101.56,100.875,101.1,53816599861.0
2007-08-01 15:00:00,101.11,101.23,100.97,101.04,43303399852.0
2007-08-01 15:30:00,101.05,101.44,100.37,100.85,47197599845.0
2007-08-01 16:00:00,100.85,101.37,100.84,101.03,47478399822.0
2007-08-01 16:30:00,101.03,101.03,100.77,100.95,42921299880.0
2007-08-01 17:00:00,100.95,101.31,100.79,101.02,47131999870.0
2007-08-01 17:30:00,101.0,101.325,101.0,101.325,40891799641.0
2007-08-01 18:00:00,101.325,101.34,101.03,101.22,43835999746.0
2007-08-01 18:30:00,101.22,101.23,100.82,100.98,37817499881.0
2007-08-01 19:00:00,100.98,101.045,100.79,100.98,29245199940.0
2007-08-01 19:30:00,100.98,101.05,100.725,100.91,22636199984.0
2007-08-01 20:00:00,100.91,100.98,100.84,100.915,15433699940.0
2007-08-01 20:30:00,100.915,101.02,100.53,100.59,24742499961.0
2007-08-01 21:00:00,100.6,100.66,100.35,100.65,29707100004.0
2007-08-01 21:30:00,100.65,101.36,100.59,101.23,30227999925.0
2007-08-01 22:00:00,101.22,101.585,101.14,101.53,26852799949.0
2007-08-01 22:30:00,101.54,101.82,101.48,101.78,19815799971.0
2007-08-01 23:00:00,101.75,101.77,101.57,101.69,8827299996.0
2007-08-01 23:30:00,101.7,101.86,101.62,101.73,11718599998.0
2007-08-02 00:00:00,101.72,102.03,101.695,101.845,21069300024.0
2007-08-02 00:30:00,101.84,101.86,101.52,101.67,14300000036.0
2007-08-02 01:00:00,101.67,101.72,101.53,101.53,16051699966.0
2007-08-02 01:30:00,101.53,101.58,101.32,101.36,19741999982.0
2007-08-02 02:00:00,101.37,101.4,101.22,101.26,33690699958.0
2007-08-02 02:30:00,101.26,101.36,101.12,101.27,34505799963.0
2007-08-02 03:00:00,101.27,101.29,101.08,101.21,17731600013.0
2007-08-02 03:30:00,101.21,101.52,101.2,101.45,22106499940.0
2007-08-02 04:00:00,101.45,101.475,101.3,101.3,17928999993.0
2007-08-02 04:30:00,101.3,101.48,101.24,101.37,18593600045.0
2007-08-02 05:00:00,101.37,101.41,101.12,101.16,17705799959.0
2007-08-02 05:30:00,101.16,101.16,100.83,100.93,27718699953.0
2007-08-02 06:00:00,100.93,101.01,100.52,100.55,27723699926.0
2007-08-02 06:30:00,100.55,101.0,100.51,100.97,24923699971.0
2007-08-02 07:00:00,100.97,101.33,100.97,101.19,18731699908.0
2007-08-02 07:30:00,101.19,101.61,101.15,101.47,22398799906.0
2007-08-02 08:00:00,101.47,101.55,101.37,101.51,41705100052.0
2007-08-02 08:30:00,101.51,101.6,101.19,101.35,33336299797.0
2007-08-02 09:00:00,101.35,101.35,101.12,101.2,23973199926.0
2007-08-02 09:30:00,101.2,101.51,101.19,101.44,25900099922.0
2007-08-02 10:00:00,101.44,101.44,101.3,101.4,21794199935.0
2007-08-02 10:30:00,101.4,101.55,101.35,101.49,17986399929.0
2007-08-02 11:00:00,101.5,101.55,101.42,101.46,10945599960.0
2007-08-02 11:30:00,101.45,101.53,101.39,101.46,19961299926.0
2007-08-02 12:00:00,101.46,101.56,101.42,101.5,15577099936.0
2007-08-02 12:30:00,101.5,101.56,101.42,101.51,15862599909.0
2007-08-02 13:00:00,101.5,101.62,101.43,101.62,16946499951.0
2007-08-02 13:30:00,101.62,101.86,101.555,101.71,27958699972.0
2007-08-02 14:00:00,101.71,102.04,101.7,101.97,26613499910.0
2007-08-02 14:30:00,101.95,102.28,101.91,102.12,33505099922.0
2007-08-02 15:00:00,102.12,102.15,101.85,101.92,12060800014.0
2007-08-02 15:30:00,101.9,102.17,101.9,102.03,33301999991.0
2007-08-02 16:00:00,102.02,102.11,101.84,102.01,36921999950.0
2007-08-02 16:30:00,102.02,102.18,101.89,101.94,34511799981.0
2007-08-02 17:00:00,101.94,102.28,101.91,102.26,28955300022.0
2007-08-02 17:30:00,102.25,102.62,102.23,102.55,29891099975.0
2007-08-02 18:00:00,102.55,102.63,102.38,102.41,28200799992.0
2007-08-02 18:30:00,102.41,102.43,102.18,102.21,19312299945.0
2007-08-02 19:00:00,102.21,102.22,102.01,102.02,21213099975.0
2007-08-02 19:30:00,102.02,102.34,102.02,102.3,22114099985.0
2007-08-02 20:00:00,102.3,102.41,102.1,102.11,19226399981.0
2007-08-02 20:30:00,102.11,102.2,101.96,101.98,23446199971.0
2007-08-02 21:00:00,101.96,102.39,101.96,102.37,23650699948.0
2007-08-02 21:30:00,102.37,102.39,102.19,102.23,18912800007.0
2007-08-02 22:00:00,102.23,102.49,102.21,102.37,9225399996.0
2007-08-02 22:30:00,102.37,102.41,102.24,102.31,9219599987.0
2007-08-02 23:00:00,102.33,102.34,102.02,102.2,3370899999.0
2007-08-02 23:30:00,102.23,102.34,102.12,102.18,3127499997.0
2007-08-03 00:00:00,102.18,102.27,102.18,102.24,3167499992.0
2007-08-03 00:30:00,102.23,102.36,102.15,102.23,9987099969.0
2007-08-03 01:00:00,102.23,102.24,102.11,102.16,7618199994.0
2007-08-03 01:30:00,102.16,102.23,102.13,102.22,7522899995.0
2007-08-03 02:00:00,102.22,102.3,102.18,102.26,17903800002.0
2007-08-03 02:30:00,102.26,102.31,102.21,102.24,11882699953.0
2007-08-03 03:00:00,102.24,102.3,102.15,102.2,19428299994.0
2007-08-03 03:30:00,102.2,102.28,102.155,102.22,11824599986.0
2007-08-03 04:00:00,102.22,102.24,102.133,102.21,13807999998.0
2007-08-03 04:30:00,102.2,102.24,102.03,102.03,12864499968.0
2007-08-03 05:00:00,102.05,102.17,102.01,102.1,13521599972.0
2007-08-03 05:30:00,102.1,102.28,102.09,102.18,13531199989.0
2007-08-03 06:00:00,102.18,102.21,102.084,102.14,13859300074.0
2007-08-03 06:30:00,102.14,102.185,102.085,102.185,13759599994.0
2007-08-03 07:00:00,102.18,102.23,102.11,102.23,17023699942.0
2007-08-03 07:30:00,102.225,102.33,102.17,102.18,20411799991.0
2007-08-03 08:00:00,102.19,102.26,102.12,102.195,30105299878.0
2007-08-03 08:30:00,102.19,102.415,102.11,102.38,31887199975.0
2007-08-03 09:00:00,102.38,102.38,102.07,102.13,26420999991.0
2007-08-03 09:30:00,102.13,102.19,101.9,101.905,31758000025.0
2007-08-03 10:00:00,101.91,101.98,101.86,101.97,30619399967.0
2007-08-03 10:30:00,101.97,102.04,101.9,101.95,16445699947.0
2007-08-03 11:00:00,101.95,101.98,101.84,101.88,14398700027.0
2007-08-03 11:30:00,101.89,102.01,101.84,102.0,18432999991.0
2007-08-03 12:00:00,102.0,102.11,101.96,102.08,17478399973.0
2007-08-03 12:30:00,102.08,102.11,101.96,102.05,15641699999.0
2007-08-03 13:00:00,102.05,102.06,101.93,101.99,12615599958.0
2007-08-03 13:30:00,101.99,102.09,101.96,102.025,14880700027.0
2007-08-03 14:00:00,102.02,102.21,102.02,102.11,17233699959.0
2007-08-03 14:30:00,102.14,102.19,101.81,102.075,47023999939.0
2007-08-03 15:00:00,102.07,102.21,101.98,102.19,35030000005.0
2007-08-03 15:30:00,102.18,102.25,101.75,101.79,46510499963.0
2007-08-03 16:00:00,101.77,101.78,101.34,101.64,56195800022.0
2007-08-03 16:30:00,101.66,101.695,101.25,101.41,53251699960.0
2007-08-03 17:00:00,101.43,101.6,101.36,101.48,42541799891.0
2007-08-03 17:30:00,101.48,101.53,101.36,101.5,40837100090.0
2007-08-03 18:00:00,101.5,101.705,101.45,101.49,40341799967.0
2007-08-03 18:30:00,101.49,101.58,101.42,101.5,23119199951.0
2007-08-03 19:00:00,101.5,101.66,101.43,101.63,18799399951.0
2007-08-03 19:30:00,101.64,101.81,101.57,101.77,18858099985.0
2007-08-03 20:00:00,101.76,101.92,101.47,101.48,31566800020.0
2007-08-03 20:30:00,101.48,101.56,101.25,101.44,38202399981.0
2007-08-03 21:00:00,101.44,101.51,101.08,101.16,37366799897.0
2007-08-03 21:30:00,101.16,101.25,100.9,100.97,31870200029.0
2007-08-03 22:00:00,100.99,101.01,100.8,100.81,15591199994.0
2007-08-03 22:30:00,100.82,100.94,100.68,100.86,11054499994.0
2007-08-05 23:00:00,100.357,100.835,100.175,100.2,12575599991.0
2007-08-05 23:30:00,100.21,100.28,99.98,100.01,7752699994.0
2007-08-06 00:00:00,100.0,100.41,99.84,100.4,10492299997.0
2007-08-06 00:30:00,100.4,100.41,100.11,100.3,10901799982.0
2007-08-06 01:00:00,100.3,100.63,100.22,100.4,13178999994.0
2007-08-06 01:30:00,100.38,100.57,100.33,100.56,11064599984.0
2007-08-06 02:00:00,100.555,100.69,100.47,100.54,19537100018.0
2007-08-06 02:30:00,100.54,100.63,100.37,100.38,23121500006.0
2007-08-06 03:00:00,100.38,100.44,100.28,100.4,25139600027.0
2007-08-06 03:30:00,100.41,100.58,100.36,100.53,16270199999.0
2007-08-06 04:00:00,100.53,100.55,100.4,100.45,12548299938.0
2007-08-06 04:30:00,100.46,100.5,100.37,100.5,10140200022.0
2007-08-06 05:00:00,100.5,100.59,100.419,100.54,9564300044.0
2007-08-06 05:30:00,100.54,100.57,100.45,100.46,7723799999.0
2007-08-06 06:00:00,100.46,100.49,100.35,100.44,10122399963.0
2007-08-06 06:30:00,100.44,100.55,100.44,100.52,12278699954.0
2007-08-06 07:00:00,100.52,100.52,100.41,100.49,14802800012.0
2007-08-06 07:30:00,100.49,100.61,100.48,100.515,11815799966.0
2007-08-06 08:00:00,100.53,100.67,100.48,100.65,24890699896.0
2007-08-06 08:30:00,100.65,100.7,100.43,100.51,33904999973.0
2007-08-06 09:00:00,100.49,100.82,100.49,100.82,36293600031.0
2007-08-06 09:30:00,100.82,100.94,100.8,100.86,26407300040.0
2007-08-06 10:00:00,100.86,100.89,100.745,100.85,18955400055.0
2007-08-06 10:30:00,100.85,100.87,100.68,100.81,17835499957.0
2007-08-06 11:00:00,100.81,100.87,100.71,100.75,16002100061.0
2007-08-06 11:30:00,100.76,100.88,100.67,100.79,28050700045.0
2007-08-06 12:00:00,100.79,101.01,100.78,100.92,23374900076.0
2007-08-06 12:30:00,100.92,101.09,100.905,101.05,16234499952.0
2007-08-06 13:00:00,101.04,101.09,100.97,101.09,24316699987.0
2007-08-06 13:30:00,101.09,101.32,100.91,100.97,30157399946.0
2007-08-06 14:00:00,100.97,101.07,100.88,100.93,22184499948.0
2007-08-06 14:30:00,100.94,101.05,100.9,101.02,24293299987.0
2007-08-06 15:00:00,101.02,101.04,100.8,100.82,28673299965.0
2007-08-06 15:30:00,100.82,100.97,100.68,100.82,43471800045.0
2007-08-06 16:00:00,100.85,100.93,100.75,100.82,37669199976.0
2007-08-06 16:30:00,100.82,100.88,100.72,100.83,39434099953.0
2007-08-06 17:00:00,100.84,101.06,100.78,100.925,34189399982.0
2007-08-06 17:30:00,100.93,101.21,100.92,101.17,31264799957.0
2007-08-06 18:00:00,101.17,101.33,101.05,101.18,23213099999.0
2007-08-06 18:30:00,101.2,101.51,101.18,101.43,22951799940.0
2007-08-06 19:00:00,101.42,101.45,101.315,101.41,17719799982.0
2007-08-06 19:30:00,101.41,101.43,101.24,101.27,11300699992.0
2007-08-06 20:00:00,101.27,101.42,101.25,101.375,18520400025.0
2007-08-06 20:30:00,101.36,101.71,101.36,101.51,30324199943.0
2007-08-06 21:00:00,101.53,102.1,101.52,102.1,34774499807.0
2007-08-06 21:30:00,102.1,102.21,101.96,102.21,27927499987.0
2007-08-06 22:00:00,102.2,102.2,101.95,102.01,13738899992.0
2007-08-06 22:30:00,101.991,102.05,101.96,102.02,6223800004.0
2007-08-06 23:00:00,102.0,102.14,101.97,102.02,7190299993.0
2007-08-06 23:30:00,102.02,102.07,101.99,102.02,4481699996.0
2007-08-07 00:00:00,102.025,102.03,101.86,101.91,9886799962.0
2007-08-07 00:30:00,101.91,102.01,101.88,101.98,6663500001.0
2007-08-07 01:00:00,101.97,101.99,101.85,101.94,14268299932.0
2007-08-07 01:30:00,101.93,102.03,101.89,101.91,23568499967.0
2007-08-07 02:00:00,101.91,101.92,101.69,101.75,22826499921.0
2007-08-07 02:30:00,101.76,101.92,101.75,101.81,19595799999.0
2007-08-07 03:00:00,101.805,101.82,101.67,101.68,16783499955.0
2007-08-07 03:30:00,101.68,101.73,101.61,101.7,21720399908.0
2007-08-07 04:00:00,101.7,101.79,101.64,101.78,17555100015.0
2007-08-07 04:30:00,101.78,101.88,101.76,101.82,22618600000.0
2007-08-07 05:00:00,101.82,101.87,101.76,101.83,15409799930.0
2007-08-07 05:30:00,101.84,101.88,101.75,101.77,9419799987.0
2007-08-07 06:00:00,101.77,101.85,101.75,101.79,11745099996.0
2007-08-07 06:30:00,101.79,101.85,101.76,101.82,21334600041.0
2007-08-07 07:00:00,101.82,101.82,101.75,101.79,11388400008.0
2007-08-07 07:30:00,101.79,101.94,101.77,101.89,20995599976.0
2007-08-07 08:00:00,101.89,101.99,101.86,101.92,24585999982.0
2007-08-07 08:30:00,101.92,102.04,101.91,101.97,26674800029.0
2007-08-07 09:00:00,101.97,102.02,101.85,101.9,41511600098.0
2007-08-07 09:30:00,101.9,101.9,101.78,101.89,32052400102.0
2007-08-07 10:00:00,101.89,101.94,101.83,101.85,32359399960.0
2007-08-07 10:30:00,101.85,101.87,101.55,101.64,36234599963.0
2007-08-07 11:00:00,101.64,101.78,101.595,101.62,26580499997.0
2007-08-07 11:30:00,101.62,101.71,101.56,101.69,20952700009.0
2007-08-07 12:00:00,101.69,101.72,101.52,101.59,15910400010.0
2007-08-07 12:30:00,101.59,101.61,101.3,101.34,26805899988.0
2007-08-07 13:00:00,101.34,101.455,101.29,101.44,20863500043.0
2007-08-07 13:30:00,101.44,101.53,101.42,101.46,17380999994.0
2007-08-07 14:00:00,101.46,101.47,101.29,101.34,28430400006.0
2007-08-07 14:30:00,101.34,101.34,101.05,101.19,46361999997.0
2007-08-07 15:00:00,101.19,101.24,101.12,101.21,31400099980.0
2007-08-07 15:30:00,101.21,101.3,101.07,101.21,39343800030.0
2007-08-07 16:00:00,101.18,101.23,101.11,101.15,29137000079.0
2007-08-07 16:30:00,101.16,101.2,101.01,101.05,41070299950.0
2007-08-07 17:00:00,101.03,101.11,100.98,101.08,35494200048.0
2007-08-07 17:30:00,101.08,101.27,100.94,101.21,39108099958.0
2007-08-07 18:00:00,101.205,101.35,101.19,101.21,26901699978.0
2007-08-07 18:30:00,101.21,101.28,101.11,101.14,28716399929.0
2007-08-07 19:00:00,101.13,101.235,101.1,101.23,16339399986.0
2007-08-07 19:30:00,101.23,101.26,101.17,101.23,11715300028.0
2007-08-07 20:00:00,101.23,101.29,100.53,100.55,28975900017.0
2007-08-07 20:30:00,100.56,101.46,100.435,101.46,42644800091.0
2007-08-07 21:00:00,101.43,101.73,101.36,101.53,39557500027.0
2007-08-07 21:30:00,101.535,101.86,101.515,101.63,38011600039.0
2007-08-07 22:00:00,101.63,101.69,101.55,101.59,12503499978.0
2007-08-07 22:30:00,101.6,101.67,101.45,101.52,16940200003.0
2007-08-07 23:00:00,101.54,101.61,101.5,101.53,4662699989.0
2007-08-07 23:30:00,101.51,101.54,101.33,101.54,4770299986.0
2007-08-08 00:00:00,101.55,101.69,101.5,101.665,10774299963.0
2007-08-08 00:30:00,101.67,101.68,101.54,101.58,8808399997.0
2007-08-08 01:00:00,101.58,101.81,101.41,101.67,16473599922.0
2007-08-08 01:30:00,101.68,102.09,101.51,102.085,34750500107.0
2007-08-08 02:00:00,102.08,102.08,101.88,101.97,28007800078.0
2007-08-08 02:30:00,101.97,101.99,101.91,101.96,21746299985.0
2007-08-08 03:00:00,101.965,101.99,101.8,101.92,13627599998.0
2007-08-08 03:30:00,101.92,101.94,101.71,101.72,13006099972.0
2007-08-08 04:00:00,101.71,101.8,101.67,101.68,19177699990.0
2007-08-08 04:30:00,101.68,101.84,101.67,101.77,18138999992.0
2007-08-08 05:00:00,101.77,101.83,101.75,101.81,8521700037.0
2007-08-08 05:30:00,101.81,101.84,101.71,101.75,12930999968.0
2007-08-08 06:00:00,101.75,101.8,101.67,101.78,11456499986.0
2007-08-08 06:30:00,101.78,101.91,101.75,101.89,13685599989.0
2007-08-08 07:00:00,101.89,101.9,101.8,101.87,7782099968.0
2007-08-08 07:30:00,101.86,101.91,101.84,101.87,10830899995.0
2007-08-08 08:00:00,101.87,101.93,101.75,101.87,42683499899.0
2007-08-08 08:30:00,101.87,102.15,101.85,102.12,41424900030.0
2007-08-08 09:00:00,102.12,102.23,102.07,102.11,39431999907.0
2007-08-08 09:30:00,102.11,102.19,101.99,102.16,36233999982.0
2007-08-08 10:00:00,102.16,102.335,102.14,102.27,39760600015.0
2007-08-08 10:30:00,102.27,102.32,102.19,102.25,33432800010.0
2007-08-08 11:00:00,102.25,102.28,102.15,102.19,24262500004.0
2007-08-08 11:30:00,102.19,102.21,102.08,102.2,26563299967.0
2007-08-08 12:00:00,102.2,102.45,102.18,102.35,28161199960.0
2007-08-08 12:30:00,102.35,102.38,102.255,102.35,27021600009.0
2007-08-08 13:00:00,102.36,102.49,102.31,102.44,28909399957.0
2007-08-08 13:30:00,102.455,102.49,102.39,102.44,20723612470.0
2007-08-08 14:00:00,102.435,102.91,102.42,102.77,41673800022.0
2007-08-08 14:30:00,102.76,102.87,102.68,102.73,44394799994.0
2007-08-08 15:00:00,102.73,102.76,102.63,102.73,30971800014.0
2007-08-08 15:30:00,102.73,102.84,102.62,102.8,37942500123.0
2007-08-08 16:00:00,102.8,103.105,102.74,103.09,44559699979.0
2007-08-08 16:30:00,103.09,103.18,102.97,103.12,36955100052.0
2007-08-08 17:00:00,103.14,103.15,102.99,103.11,32816699951.0
2007-08-08 17:30:00,103.12,103.22,103.03,103.2,24192499942.0
2007-08-08 18:00:00,103.195,103.21,103.105,103.2,25052199948.0
2007-08-08 18:30:00,103.21,103.26,103.105,103.14,25099399977.0
2007-08-08 19:00:00,103.14,103.29,103.11,103.265,18113499928.0
2007-08-08 19:30:00,103.265,103.33,103.22,103.28,15184899968.0
2007-08-08 20:00:00,103.26,103.415,103.26,103.38,16740099944.0
2007-08-08 20:30:00,103.38,103.4,103.27,103.34,18092099969.0
2007-08-08 21:00:00,103.35,103.36,102.82,102.86,34243899956.0
2007-08-08 21:30:00,102.87,103.16,102.75,103.16,33261199928.0
2007-08-08 22:00:00,103.155,103.23,103.09,103.15,10025299995.0
2007-08-08 22:30:00,103.15,103.27,103.09,103.2,12574099996.0
2007-08-08 23:00:00,103.2,103.2,103.07,103.175,5887499977.0
2007-08-08 23:30:00,103.18,103.18,103.082,103.125,7326899951.0
2007-08-09 00:00:00,103.12,103.25,103.11,103.17,6288599974.0
2007-08-09 00:30:00,103.18,103.31,103.11,103.265,11037299992.0
2007-08-09 01:00:00,103.27,103.28,103.17,103.18,16242599997.0
2007-08-09 01:30:00,103.19,103.33,103.18,103.33,17570099974.0
2007-08-09 02:00:00,103.335,103.42,103.21,103.24,22593499989.0
2007-08-09 02:30:00,103.24,103.37,103.166,103.27,30224900069.0
2007-08-09 03:00:00,103.27,103.35,103.24,103.34,16036700022.0
2007-08-09 03:30:00,103.33,103.49,103.23,103.46,22744499924.0
2007-08-09 04:00:00,103.46,103.49,103.39,103.43,13118399963.0
2007-08-09 04:30:00,103.43,103.47,103.42,103.45,8020899980.0
2007-08-09 05:00:00,103.45,103.46,103.4,103.45,9701299970.0
2007-08-09 05:30:00,103.46,103.51,103.43,103.51,9912299988.0
2007-08-09 06:00:00,103.5,103.57,103.43,103.45,16988800083.0
2007-08-09 06:30:00,103.45,103.57,103.445,103.45,10884999997.0
2007-08-09 07:00:00,103.45,103.59,103.42,103.56,21375599999.0
2007-08-09 07:30:00,103.56,103.62,103.51,103.59,28768900120.0
2007-08-09 08:00:00,103.59,103.65,103.36,103.42,31460700045.0
2007-08-09 08:30:00,103.43,103.51,102.71,102.88,40718099973.0
2007-08-09 09:00:00,102.93,102.93,102.15,102.26,48587200039.0
2007-08-09 09:30:00,102.25,102.61,102.1,102.37,39718000059.0
2007-08-09 10:00:00,102.4,102.43,102.07,102.18,32621400006.0
2007-08-09 10:30:00,102.17,102.2,101.995,102.08,28533700023.0
2007-08-09 11:00:00,102.08,102.11,101.81,101.95,35983299976.0
2007-08-09 11:30:00,101.95,102.14,101.63,101.72,33041100027.0
2007-08-09 12:00:00,101.72,101.95,101.64,101.93,36256699966.0
2007-08-09 12:30:00,101.93,102.08,101.6,101.63,30256500001.0
2007-08-09 13:00:00,101.63,101.63,101.31,101.33,37049699953.0
2007-08-09 13:30:00,101.31,101.56,101.23,101.53,30107500019.0
2007-08-09 14:00:00,101.535,101.56,100.95,101.07,34854700034.0
2007-08-09 14:30:00,101.06,101.12,100.56,100.59,35271400030.0
2007-08-09 15:00:00,100.58,100.88,100.32,100.6,40333000019.0
2007-08-09 15:30:00,100.63,101.1,100.48,100.92,36309800032.0
2007-08-09 16:00:00,100.91,101.2,100.86,101.12,31377599957.0
2007-08-09 16:30:00,101.12,101.53,101.11,101.23,40025900094.0
2007-08-09 17:00:00,101.23,101.56,101.23,101.355,29368800067.0
2007-08-09 17:30:00,101.355,101.53,101.125,101.38,24238000039.0
2007-08-09 18:00:00,101.38,101.41,101.19,101.36,27891899945.0
2007-08-09 18:30:00,101.355,101.355,101.01,101.05,36415799947.0
2007-08-09 19:00:00,101.06,101.1,100.72,100.93,32815900006.0
2007-08-09 19:30:00,100.93,101.15,100.9,100.99,19820300013.0
2007-08-09 20:00:00,100.99,101.0,100.65,100.66,24537300017.0
2007-08-09 20:30:00,100.67,100.97,100.55,100.68,36807500031.0
2007-08-09 21:00:00,100.68,100.73,100.46,100.53,24780699970.0
2007-08-09 21:30:00,100.51,100.93,100.44,100.45,25126500030.0
2007-08-09 22:00:00,100.47,100.53,100.41,100.47,16156700027.0
2007-08-09 22:30:00,100.47,100.53,100.325,100.38,10003700012.0
2007-08-09 23:00:00,100.37,100.55,100.33,100.37,7515299994.0
2007-08-09 23:30:00,100.37,100.5,100.27,100.36,7631200010.0
2007-08-10 00:00:00,100.35,100.53,100.35,100.52,5944999997.0
2007-08-10 00:30:00,100.52,100.62,100.4,100.6,9264499985.0
2007-08-10 01:00:00,100.61,100.68,100.42,100.42,16770500032.0
2007-08-10 01:30:00,100.42,100.435,99.83,100.17,37837700007.0
2007-08-10 02:00:00,100.18,100.29,99.69,99.82,37086700040.0
2007-08-10 02:30:00,99.82,100.06,99.78,100.0,29320200094.0
2007-08-10 03:00:00,100.0,100.01,99.67,99.79,29343099991.0
2007-08-10 03:30:00,99.79,99.99,99.7,99.88,24288899983.0
2007-08-10 04:00:00,99.88,100.07,99.81,100.04,26374699995.0
2007-08-10 04:30:00,100.04,100.28,99.99,100.09,16244999971.0
2007-08-10 05:00:00,100.07,100.08,99.885,99.92,12868799982.0
2007-08-10 05:30:00,99.92,100.04,99.78,99.97,17802900001.0
2007-08-10 06:00:00,99.97,99.99,99.765,99.77,15010300020.0
2007-08-10 06:30:00,99.77,99.78,99.45,99.51,28454599977.0
2007-08-10 07:00:00,99.5,99.58,99.4,99.41,22577199951.0
2007-08-10 07:30:00,99.41,99.41,99.05,99.19,35515699972.0
2007-08-10 08:00:00,99.19,99.61,99.06,99.525,44581499894.0
2007-08-10 08:30:00,99.525,99.55,99.23,99.295,45178299968.0
2007-08-10 09:00:00,99.295,99.62,99.18,99.39,45041399940.0
2007-08-10 09:30:00,99.37,99.72,99.32,99.675,40056900012.0
2007-08-10 10:00:00,99.675,99.675,99.48,99.55,33773199944.0
2007-08-10 10:30:00,99.55,99.75,99.48,99.71,32715399967.0
2007-08-10 11:00:00,99.71,99.92,99.66,99.87,37485599927.0
2007-08-10 11:30:00,99.87,99.915,99.72,99.72,34563699895.0
2007-08-10 12:00:00,99.71,99.74,99.37,99.59,37349799875.0
2007-08-10 12:30:00,99.59,99.725,99.16,99.2,32892999913.0
2007-08-10 13:00:00,99.19,99.34,99.12,99.14,42338399834.0
2007-08-10 13:30:00,99.14,99.31,98.71,98.71,38871299892.0
2007-08-10 14:00:00,98.66,99.2,98.5,99.18,44147599981.0
2007-08-10 14:30:00,99.18,99.32,98.985,99.26,34155200104.0
2007-08-10 15:00:00,99.26,99.71,99.09,99.44,42537799939.0
2007-08-10 15:30:00,99.44,99.58,99.06,99.39,43914099931.0
2007-08-10 16:00:00,99.39,99.73,99.24,99.35,43413199847.0
2007-08-10 16:30:00,99.35,99.51,99.21,99.37,32542299977.0
2007-08-10 17:00:00,99.37,99.8,99.34,99.53,35536299940.0
2007-08-10 17:30:00,99.53,99.755,99.36,99.755,22088399984.0
2007-08-10 18:00:00,99.76,100.58,99.545,100.185,42768000002.0
2007-08-10 18:30:00,100.19,100.3,99.83,99.92,26827300020.0
2007-08-10 19:00:00,99.92,100.22,99.9,100.02,19149300016.0
2007-08-10 19:30:00,100.03,100.04,99.75,99.8,17393000012.0
2007-08-10 20:00:00,99.8,100.07,99.795,99.94,14585000001.0
2007-08-10 20:30:00,99.94,99.96,99.74,99.84,19544100007.0
2007-08-10 21:00:00,99.84,100.11,99.76,100.075,26435600005.0
2007-08-10 21:30:00,100.06,100.19,100.03,100.14,24593499995.0
2007-08-10 22:00:00,100.14,100.185,100.0,100.015,8733499989.0
2007-08-10 22:30:00,100.02,100.02,99.86,99.86,5137600000.0
2007-08-12 23:00:00,99.917,99.981,99.849,99.9,12663399966.0
2007-08-12 23:30:00,99.88,100.13,99.85,100.07,2574400000.0
2007-08-13 00:00:00,100.07,100.25,100.05,100.24,3728899995.0
2007-08-13 00:30:00,100.24,100.29,100.08,100.11,3680600001.0
2007-08-13 01:00:00,100.08,100.12,99.76,99.86,8893200019.0
2007-08-13 01:30:00,99.87,100.02,99.81,99.98,9351000010.0
2007-08-13 02:00:00,99.975,100.04,99.89,100.02,14953400016.0
2007-08-13 02:30:00,100.02,100.12,99.94,100.02,21444499946.0
2007-08-13 03:00:00,100.02,100.21,99.96,100.21,24633999953.0
2007-08-13 03:30:00,100.21,100.46,100.2,100.22,26559700002.0
2007-08-13 04:00:00,100.22,100.54,100.19,100.385,26574999908.0
2007-08-13 04:30:00,100.385,100.49,100.29,100.42,11314399983.0
2007-08-13 05:00:00,100.45,100.48,100.38,100.41,8240199988.0
2007-08-13 05:30:00,100.42,100.46,100.26,100.36,13767599931.0
2007-08-13 06:00:00,100.36,100.37,100.19,100.27,15804799963.0
2007-08-13 06:30:00,100.27,100.28,100.06,100.21,16069999990.0
2007-08-13 07:00:00,100.21,100.23,100.04,100.2,19093899918.0
2007-08-13 07:30:00,100.2,100.365,100.2,100.3,11311199982.0
2007-08-13 08:00:00,100.31,100.41,100.165,100.25,24445899904.0
2007-08-13 08:30:00,100.25,100.48,100.1,100.19,38180899942.0
2007-08-13 09:00:00,100.19,100.205,99.395,99.525,44387499997.0
2007-08-13 09:30:00,99.525,99.77,99.48,99.72,29850899993.0
2007-08-13 10:00:00,99.71,99.79,99.575,99.6,33763499933.0
2007-08-13 10:30:00,99.61,99.74,99.58,99.7,12751700032.0
2007-08-13 11:00:00,99.7,99.73,99.53,99.58,31901299997.0
2007-08-13 11:30:00,99.58,99.58,99.05,99.19,37331499971.0
2007-08-13 12:00:00,99.19,99.33,99.055,99.31,30776299968.0
2007-08-13 12:30:00,99.31,99.43,99.21,99.41,26565399965.0
2007-08-13 13:00:00,99.41,99.8,99.305,99.72,36739199707.0
2007-08-13 13:30:00,99.72,99.72,99.51,99.615,23716699886.0
2007-08-13 14:00:00,99.625,99.84,99.6,99.66,31218599770.0
2007-08-13 14:30:00,99.67,100.02,99.64,99.88,38920399787.0
2007-08-13 15:00:00,99.87,100.05,99.77,99.78,47074499705.0
2007-08-13 15:30:00,99.78,99.91,99.36,99.39,45850099672.0
2007-08-13 16:00:00,99.41,99.76,99.37,99.71,45421899912.0
2007-08-13 16:30:00,99.71,99.74,99.55,99.615,45555399857.0
2007-08-13 17:00:00,99.62,99.705,99.46,99.7,33910399965.0
2007-08-13 17:30:00,99.7,99.93,99.67,99.865,37196099891.0
2007-08-13 18:00:00,99.86,99.89,99.63,99.63,26106199903.0
2007-08-13 18:30:00,99.61,99.69,99.495,99.61,25980799942.0
2007-08-13 19:00:00,99.61,99.73,99.45,99.54,23582799978.0
2007-08-13 19:30:00,99.54,99.65,99.44,99.65,25003099878.0
2007-08-13 20:00:00,99.65,99.75,99.535,99.72,19596299919.0
2007-08-13 20:30:00,99.715,99.74,99.59,99.65,17344599981.0
2007-08-13 21:00:00,99.65,99.7,99.53,99.61,17836999957.0
2007-08-13 21:30:00,99.605,99.665,99.51,99.58,23016499930.0
2007-08-13 22:00:00,99.59,99.63,99.53,99.575,7996299971.0
2007-08-13 22:30:00,99.575,99.65,99.55,99.56,6912299965.0
2007-08-13 23:00:00,99.56,99.58,99.449,99.5,3601400018.0
2007-08-13 23:30:00,99.5,99.545,99.32,99.46,13381899992.0
2007-08-14 00:00:00,99.46,99.6,99.45,99.49,10541799955.0
2007-08-14 00:30:00,99.49,99.63,99.43,99.49,19117999921.0
2007-08-14 01:00:00,99.49,99.55,99.31,99.35,21271999911.0
2007-08-14 01:30:00,99.35,99.42,99.14,99.27,31963599844.0
2007-08-14 02:00:00,99.26,99.27,98.99,99.06,33583099975.0
2007-08-14 02:30:00,99.03,99.11,98.93,99.02,38014000002.0
2007-08-14 03:00:00,99.02,99.03,98.67,98.91,35940600051.0
2007-08-14 03:30:00,98.9,99.01,98.79,98.86,36003200113.0
2007-08-14 04:00:00,98.85,98.97,98.82,98.92,20362400012.0
2007-08-14 04:30:00,98.92,98.99,98.91,98.93,18020099960.0
2007-08-14 05:00:00,98.93,99.13,98.92,99.08,18821500017.0
2007-08-14 05:30:00,99.08,99.14,98.96,99.03,17755300036.0
2007-08-14 06:00:00,99.02,99.03,98.91,98.96,12055199925.0
2007-08-14 06:30:00,98.96,98.99,98.92,98.96,16511899919.0
2007-08-14 07:00:00,98.96,98.98,98.805,98.83,24565299937.0
2007-08-14 07:30:00,98.83,98.96,98.795,98.84,25518799982.0
2007-08-14 08:00:00,98.84,99.055,98.82,98.89,26139099906.0
2007-08-14 08:30:00,98.89,99.05,98.71,98.8,34020399927.0
2007-08-14 09:00:00,98.8,98.97,98.75,98.895,36455200183.0
2007-08-14 09:30:00,98.9,98.97,98.66,98.75,36445900155.0
2007-08-14 10:00:00,98.74,98.89,98.61,98.85,35466900084.0
2007-08-14 10:30:00,98.84,99.3,98.75,99.25,37129600147.0
2007-08-14 11:00:00,99.23,99.34,99.08,99.14,32537799953.0
2007-08-14 11:30:00,99.14,99.25,98.97,99.25,29283900007.0
2007-08-14 12:00:00,99.24,99.405,99.2,99.23,31249799964.0
2007-08-14 12:30:00,99.24,99.25,99.1,99.23,24829799952.0
2007-08-14 13:00:00,99.22,99.39,99.18,99.24,31670199838.0
2007-08-14 13:30:00,99.24,99.27,99.16,99.235,24729899906.0
2007-08-14 14:00:00,99.21,99.38,99.16,99.19,37646699714.0
2007-08-14 14:30:00,99.19,99.32,99.05,99.26,44869599716.0
2007-08-14 15:00:00,99.26,99.31,99.21,99.3,27001199940.0
2007-08-14 15:30:00,99.3,99.42,99.19,99.23,38855700035.0
2007-08-14 16:00:00,99.21,99.24,98.695,98.8,43272300021.0
2007-08-14 16:30:00,98.785,99.05,98.69,98.74,47088300096.0
2007-08-14 17:00:00,98.74,98.8,98.55,98.71,50402099961.0
2007-08-14 17:30:00,98.71,99.1,98.69,99.07,36528799853.0
2007-08-14 18:00:00,99.07,99.08,98.8,98.825,32036299923.0
2007-08-14 18:30:00,98.8,98.935,98.76,98.89,31512999910.0
2007-08-14 19:00:00,98.875,98.91,98.64,98.64,33269099814.0
2007-08-14 19:30:00,98.64,98.71,98.33,98.41,29283299898.0
2007-08-14 20:00:00,98.43,98.54,98.26,98.39,42022099939.0
2007-08-14 20:30:00,98.39,98.47,98.265,98.34,29583799974.0
2007-08-14 21:00:00,98.34,98.48,98.22,98.375,22552499975.0
2007-08-14 21:30:00,98.38,98.38,98.24,98.27,18588099981.0
2007-08-14 22:00:00,98.28,98.29,98.145,98.16,12014000020.0
2007-08-14 22:30:00,98.16,98.2,98.07,98.08,10940800015.0
2007-08-14 23:00:00,98.06,98.1,98.03,98.05,3491000004.0
2007-08-14 23:30:00,98.06,98.1,97.98,98.04,8833899976.0
2007-08-15 00:00:00,98.04,98.09,97.93,97.94,12932600005.0
2007-08-15 00:30:00,97.94,98.05,97.82,97.97,31711899970.0
2007-08-15 01:00:00,97.97,98.05,97.88,97.885,20245199973.0
2007-08-15 01:30:00,97.89,98.08,97.87,98.04,24155899998.0
2007-08-15 02:00:00,98.03,98.16,97.97,98.01,33094000049.0
2007-08-15 02:30:00,98.01,98.01,97.73,97.83,33281799996.0
2007-08-15 03:00:00,97.83,97.85,97.74,97.79,19382299963.0
2007-08-15 03:30:00,97.785,97.8,97.65,97.68,36633999905.0
2007-08-15 04:00:00,97.68,97.73,97.53,97.72,37585899958.0
2007-08-15 04:30:00,97.69,97.81,97.61,97.63,21940800044.0
2007-08-15 05:00:00,97.63,97.64,97.55,97.58,16557399976.0
2007-08-15 05:30:00,97.58,97.59,97.22,97.33,26926599903.0
2007-08-15 06:00:00,97.33,97.42,96.81,96.87,36391800105.0
2007-08-15 06:30:00,96.86,97.17,96.75,97.08,49512899942.0
2007-08-15 07:00:00,97.08,97.155,96.92,96.99,28720199923.0
2007-08-15 07:30:00,96.99,97.14,96.95,97.12,36347399915.0
2007-08-15 08:00:00,97.12,97.135,96.15,96.5,52955599876.0
2007-08-15 08:30:00,96.5,96.68,96.39,96.45,47478299865.0
2007-08-15 09:00:00,96.45,96.65,96.36,96.645,36194799933.0
2007-08-15 09:30:00,96.645,96.94,96.63,96.83,36939399970.0
2007-08-15 10:00:00,96.84,96.88,96.57,96.72,37345999970.0
2007-08-15 10:30:00,96.72,96.83,96.46,96.465,29522299994.0
2007-08-15 11:00:00,96.46,96.46,96.22,96.39,38367800043.0
2007-08-15 11:30:00,96.39,96.48,96.235,96.25,29959399923.0
2007-08-15 12:00:00,96.23,96.25,96.0,96.11,30793599975.0
2007-08-15 12:30:00,96.11,96.21,96.07,96.18,25810899988.0
2007-08-15 13:00:00,96.17,96.3,96.02,96.125,27539099931.0
2007-08-15 13:30:00,96.12,96.19,95.96,96.05,33952499994.0
2007-08-15 14:00:00,96.05,96.175,95.98,96.08,30525499926.0
2007-08-15 14:30:00,96.06,96.29,95.72,95.81,45504899950.0
2007-08-15 15:00:00,95.83,96.255,95.78,96.22,43932599955.0
2007-08-15 15:30:00,96.22,96.86,95.8,96.25,55618699940.0
2007-08-15 16:00:00,96.285,96.96,96.13,96.91,55654799944.0
2007-08-15 16:30:00,96.92,97.045,96.44,96.71,52096999912.0
2007-08-15 17:00:00,96.715,96.91,96.62,96.87,42420499986.0
2007-08-15 17:30:00,96.88,97.0,96.41,96.58,50101699864.0
2007-08-15 18:00:00,96.59,96.715,96.54,96.65,31535599956.0
2007-08-15 18:30:00,96.65,96.805,96.47,96.49,35519499846.0
2007-08-15 19:00:00,96.49,96.78,96.42,96.67,34429399911.0
2007-08-15 19:30:00,96.67,97.0,96.66,96.895,27902299953.0
2007-08-15 20:00:00,96.9,96.91,96.54,96.625,33429399942.0
2007-08-15 20:30:00,96.62,96.73,96.19,96.2,33421700007.0
2007-08-15 21:00:00,96.2,96.31,95.89,95.91,32534199998.0
2007-08-15 21:30:00,95.91,96.0,95.7,95.74,31662200031.0
2007-08-15 22:00:00,95.74,96.06,95.74,96.05,14893299946.0
2007-08-15 22:30:00,96.06,96.06,95.56,95.56,15060799959.0
2007-08-15 23:00:00,95.59,95.59,95.32,95.36,14351999967.0
2007-08-15 23:30:00,95.36,95.38,95.05,95.09,21779399984.0
2007-08-16 00:00:00,95.09,95.22,95.05,95.14,17935699946.0
2007-08-16 00:30:00,95.135,95.32,95.09,95.26,20522599894.0
2007-08-16 01:00:00,95.245,95.43,95.225,95.28,23822099897.0
2007-08-16 01:30:00,95.28,95.36,95.05,95.2,27511899817.0
2007-08-16 02:00:00,95.2,95.46,95.13,95.25,35607700093.0
2007-08-16 02:30:00,95.25,95.42,95.095,95.16,37133799863.0
2007-08-16 03:00:00,95.18,95.32,95.03,95.19,41259100043.0
2007-08-16 03:30:00,95.19,95.24,95.02,95.03,31038600199.0
2007-08-16 04:00:00,95.05,95.12,94.91,95.0,40350900063.0
2007-08-16 04:30:00,95.0,95.11,94.73,94.76,33272499949.0
2007-08-16 05:00:00,94.76,94.8,93.86,93.95,38835400009.0
2007-08-16 05:30:00,93.94,93.94,92.68,92.76,50228400384.0
2007-08-16 06:00:00,92.76,93.49,92.76,93.46,39522300236.0
2007-08-16 06:30:00,93.46,94.21,93.38,93.635,40110700185.0
2007-08-16 07:00:00,93.63,93.83,93.38,93.44,23283800061.0
2007-08-16 07:30:00,93.44,93.6,93.25,93.51,26400300091.0
2007-08-16 08:00:00,93.53,93.56,93.23,93.265,28280999962.0
2007-08-16 08:30:00,93.26,93.31,93.045,93.23,36862800005.0
2007-08-16 09:00:00,93.23,93.42,93.1,93.36,37938100019.0
2007-08-16 09:30:00,93.36,93.57,93.305,93.38,45785399932.0
2007-08-16 10:00:00,93.39,93.42,92.07,92.43,50139799993.0
2007-08-16 10:30:00,92.43,92.625,92.25,92.47,46917999890.0
2007-08-16 11:00:00,92.46,92.56,91.92,91.92,40230199940.0
2007-08-16 11:30:00,91.89,92.14,91.71,91.87,46991000040.0
2007-08-16 12:00:00,91.87,91.88,90.75,90.78,50601699936.0
2007-08-16 12:30:00,90.77,90.79,89.01,89.94,49890100133.0
2007-08-16 13:00:00,89.91,90.075,89.37,89.51,40313600015.0
2007-08-16 13:30:00,89.5,89.98,89.46,89.68,40381700027.0
2007-08-16 14:00:00,89.69,89.98,89.445,89.9,41065499999.0
2007-08-16 14:30:00,89.9,90.66,89.86,90.295,46073500112.0
2007-08-16 15:00:00,90.31,90.74,90.27,90.55,39991000016.0
2007-08-16 15:30:00,90.54,90.82,90.3,90.37,43466200012.0
2007-08-16 16:00:00,90.38,90.51,89.56,89.67,43159900124.0
2007-08-16 16:30:00,89.66,90.16,89.51,89.53,46032300065.0
2007-08-16 17:00:00,89.51,89.96,89.39,89.77,47938299914.0
2007-08-16 17:30:00,89.77,89.89,89.53,89.6,46717899996.0
2007-08-16 18:00:00,89.61,89.62,88.46,88.81,33616500064.0
2007-08-16 18:30:00,88.81,89.06,87.78,87.87,41620499979.0
2007-08-16 19:00:00,87.86,88.7,87.77,88.29,31534099987.0
2007-08-16 19:30:00,88.28,88.98,88.03,88.82,39359999911.0
2007-08-16 20:00:00,88.83,89.39,88.5,89.06,39140200038.0
2007-08-16 20:30:00,89.04,89.07,88.53,88.98,25531199974.0
2007-08-16 21:00:00,88.98,88.98,88.1,88.71,25132800002.0
2007-08-16 21:30:00,88.71,89.87,88.65,89.85,25381100003.0
2007-08-16 22:00:00,89.85,90.83,89.84,90.6,10606400001.0
2007-08-16 22:30:00,90.6,90.6,89.95,90.05,6982600000.0
2007-08-16 23:00:00,90.06,90.93,89.97,90.92,5827099996.0
2007-08-16 23:30:00,90.9,91.47,90.88,91.02,8930199998.0
2007-08-17 00:00:00,90.99,91.58,90.95,91.48,18444100002.0
2007-08-17 00:30:00,91.48,91.64,90.72,90.77,18421600000.0
2007-08-17 01:00:00,90.77,90.87,88.68,89.55,18758600004.0
2007-08-17 01:30:00,89.53,90.5,89.1,90.04,11872900005.0
2007-08-17 02:00:00,90.05,90.61,89.97,90.1,19069100125.0
2007-08-17 02:30:00,90.1,90.31,89.79,89.99,25081000141.0
2007-08-17 03:00:00,90.0,90.04,88.53,89.14,42679600017.0
2007-08-17 03:30:00,89.15,89.46,88.88,89.34,34912200074.0
2007-08-17 04:00:00,89.34,89.48,89.13,89.41,30624800089.0
2007-08-17 04:30:00,89.42,89.42,89.02,89.03,23773199938.0
2007-08-17 05:00:00,89.03,89.18,88.7,88.9,33375399855.0
2007-08-17 05:30:00,88.9,88.92,88.24,88.32,40276599839.0
2007-08-17 06:00:00,88.33,88.39,87.49,87.79,35288500193.0
2007-08-17 06:30:00,87.78,87.79,87.5,87.67,11242700055.0
2007-08-17 07:00:00,87.66,88.09,87.63,87.8,23413999986.0
2007-08-17 07:30:00,87.8,87.82,87.51,87.735,21594199990.0
2007-08-17 08:00:00,87.74,87.99,87.56,87.93,24566000054.0
2007-08-17 08:30:00,87.93,87.94,87.11,87.17,40520200096.0
2007-08-17 09:00:00,87.16,87.16,86.0,86.48,48572900225.0
2007-08-17 09:30:00,86.53,87.45,86.5,86.92,38224300002.0
2007-08-17 10:00:00,86.94,88.38,86.86,88.2,38958300210.0
2007-08-17 10:30:00,88.2,88.88,88.13,88.81,26269300081.0
2007-08-17 11:00:00,88.81,88.83,87.34,87.36,21959700028.0
2007-08-17 11:30:00,87.36,87.885,87.13,87.67,24119700056.0
2007-08-17 12:00:00,87.655,88.185,87.4,87.44,14811700055.0
2007-08-17 12:30:00,87.44,88.16,87.43,87.89,20255500119.0
2007-08-17 13:00:00,87.895,88.38,87.76,88.13,28105800200.0
2007-08-17 13:30:00,88.15,88.52,87.99,88.51,28466300247.0
2007-08-17 14:00:00,88.51,90.38,88.49,89.7,27853700043.0
2007-08-17 14:30:00,89.71,90.42,89.68,90.11,36385599906.0
2007-08-17 15:00:00,90.11,91.57,90.11,90.97,33481700305.0
2007-08-17 15:30:00,91.01,91.75,89.66,89.8,30397299883.0
2007-08-17 16:00:00,89.74,90.76,89.58,90.13,37544500005.0
2007-08-17 16:30:00,90.13,90.3,89.07,89.59,40936599438.0
2007-08-17 17:00:00,89.6,89.77,89.15,89.59,43524800016.0
2007-08-17 17:30:00,89.61,89.99,89.58,89.72,34971800073.0
2007-08-17 18:00:00,89.72,90.64,89.66,90.47,29859400112.0
2007-08-17 18:30:00,90.48,90.91,90.415,90.66,34346599878.0
2007-08-17 19:00:00,90.66,91.21,90.65,90.97,31584400017.0
2007-08-17 19:30:00,90.96,91.29,90.81,90.92,27662200046.0
2007-08-17 20:00:00,90.92,90.93,90.38,90.56,29516600090.0
2007-08-17 20:30:00,90.56,90.59,90.32,90.34,22309900036.0
2007-08-17 21:00:00,90.36,91.19,90.31,90.76,22787099984.0
2007-08-17 21:30:00,90.78,91.37,90.74,91.06,17873099984.0
2007-08-17 22:00:00,91.08,91.17,91.04,91.045,8616299985.0
2007-08-17 22:30:00,91.025,91.18,90.905,91.15,3557599997.0
2007-08-19 23:00:00,90.905,90.984,90.487,90.95,5820999990.0
2007-08-19 23:30:00,90.95,91.43,90.94,91.31,7596200017.0
2007-08-20 00:00:00,91.31,91.49,91.14,91.49,5655300013.0
2007-08-20 00:30:00,91.5,91.5,90.79,90.8,6823100074.0
2007-08-20 01:00:00,90.75,90.99,90.37,90.76,13823900054.0
2007-08-20 01:30:00,90.78,90.98,90.37,90.64,27289500100.0
2007-08-20 02:00:00,90.62,90.97,90.57,90.89,26524600057.0
2007-08-20 02:30:00,90.885,90.96,90.595,90.81,23742800035.0
2007-08-20 03:00:00,90.81,91.1,90.26,90.67,21187400064.0
2007-08-20 03:30:00,90.67,90.95,90.53,90.59,15338500109.0
2007-08-20 04:00:00,90.59,90.74,90.43,90.47,8065999967.0
2007-08-20 04:30:00,90.47,90.71,90.46,90.71,8362499996.0
2007-08-20 05:00:00,90.7,90.7,90.43,90.51,10458999983.0
2007-08-20 05:30:00,90.52,90.87,90.48,90.83,18633299968.0
2007-08-20 06:00:00,90.83,91.27,90.75,91.15,18076399943.0
2007-08-20 06:30:00,91.15,91.36,91.07,91.24,25510900049.0
2007-08-20 07:00:00,91.23,91.47,91.22,91.44,20664199937.0
2007-08-20 07:30:00,91.43,91.52,91.05,91.19,22644999895.0
2007-08-20 08:00:00,91.19,91.75,91.15,91.51,20433800074.0
2007-08-20 08:30:00,91.51,91.71,91.335,91.57,34261400112.0
2007-08-20 09:00:00,91.57,91.96,91.35,91.89,33596999825.0
2007-08-20 09:30:00,91.9,93.0,91.825,92.6,50579899959.0
2007-08-20 10:00:00,92.61,92.97,92.5,92.54,45735199811.0
2007-08-20 10:30:00,92.53,92.775,92.23,92.51,40912099933.0
2007-08-20 11:00:00,92.52,92.83,92.48,92.72,19837400065.0
2007-08-20 11:30:00,92.72,92.77,92.51,92.54,19186499993.0
2007-08-20 12:00:00,92.54,92.675,92.34,92.36,30230399991.0
2007-08-20 12:30:00,92.36,92.58,92.23,92.38,30926799983.0
2007-08-20 13:00:00,92.36,92.4,92.27,92.37,20959800019.0
2007-08-20 13:30:00,92.37,92.48,92.23,92.39,16814700022.0
2007-08-20 14:00:00,92.39,92.655,92.28,92.62,18925899954.0
2007-08-20 14:30:00,92.61,92.67,92.5,92.64,16870000001.0
2007-08-20 15:00:00,92.64,92.7,92.4,92.47,25005099997.0
2007-08-20 15:30:00,92.47,92.53,91.68,91.92,47809900313.0
2007-08-20 16:00:00,91.93,92.18,91.78,91.925,39885700215.0
2007-08-20 16:30:00,91.93,91.94,91.44,91.905,33815700028.0
2007-08-20 17:00:00,91.91,92.1,91.71,92.015,34413700428.0
2007-08-20 17:30:00,92.01,92.13,91.63,91.63,34760900274.0
2007-08-20 18:00:00,91.63,91.705,91.21,91.56,39036700347.0
2007-08-20 18:30:00,91.55,91.73,91.18,91.2,24862099860.0
2007-08-20 19:00:00,91.2,91.52,91.16,91.31,29753899710.0
2007-08-20 19:30:00,91.31,91.69,91.17,91.53,20254400008.0
2007-08-20 20:00:00,91.535,92.29,91.46,92.23,27545200238.0
2007-08-20 20:30:00,92.22,92.74,92.16,92.65,33286400347.0
2007-08-20 21:00:00,92.65,93.19,92.63,93.095,26300400230.0
2007-08-20 21:30:00,93.07,93.09,92.56,92.73,27385200234.0
2007-08-20 22:00:00,92.72,92.785,92.582,92.72,7678500052.0
2007-08-20 22:30:00,92.72,92.72,92.51,92.58,5620499997.0
2007-08-20 23:00:00,92.58,92.66,92.515,92.65,4877499976.0
2007-08-20 23:30:00,92.64,92.76,92.56,92.57,7305500003.0
2007-08-21 00:00:00,92.59,92.81,92.54,92.79,7121400068.0
2007-08-21 00:30:00,92.78,92.92,92.53,92.53,14050600176.0
2007-08-21 01:00:00,92.52,92.59,91.96,92.17,25943600192.0
2007-08-21 01:30:00,92.16,92.24,92.01,92.02,17275400140.0
2007-08-21 02:00:00,92.01,92.09,91.56,91.93,23985300037.0
2007-08-21 02:30:00,91.93,91.96,91.53,91.87,22634500072.0
2007-08-21 03:00:00,91.89,92.32,91.78,92.24,24216800116.0
2007-08-21 03:30:00,92.24,92.63,92.17,92.55,32275100086.0
2007-08-21 04:00:00,92.55,92.78,92.51,92.64,27096700053.0
2007-08-21 04:30:00,92.63,92.72,92.39,92.6,18478700077.0
2007-08-21 05:00:00,92.58,92.66,92.44,92.53,11710700022.0
2007-08-21 05:30:00,92.52,92.77,92.46,92.63,15033800095.0
2007-08-21 06:00:00,92.63,92.64,92.08,92.35,19310600068.0
2007-08-21 06:30:00,92.35,92.36,92.15,92.26,17538000173.0
2007-08-21 07:00:00,92.28,92.62,92.26,92.6,13292600007.0
2007-08-21 07:30:00,92.6,92.69,92.37,92.39,18981800072.0
2007-08-21 08:00:00,92.38,92.41,92.02,92.15,18083600017.0
2007-08-21 08:30:00,92.15,92.22,91.78,91.88,29270300040.0
2007-08-21 09:00:00,91.88,92.19,91.3,91.6,34699099993.0
2007-08-21 09:30:00,91.6,91.62,91.07,91.47,44232799979.0
2007-08-21 10:00:00,91.47,91.69,91.405,91.525,29931299860.0
2007-08-21 10:30:00,91.525,91.79,91.34,91.36,25620599856.0
2007-08-21 11:00:00,91.36,91.45,91.0,91.0,28891499863.0
2007-08-21 11:30:00,90.985,91.55,90.93,91.14,27495799835.0
2007-08-21 12:00:00,91.13,91.66,91.12,91.64,27391299913.0
2007-08-21 12:30:00,91.66,91.99,91.54,91.95,31666299912.0
2007-08-21 13:00:00,91.94,92.19,91.72,92.07,28956199898.0
2007-08-21 13:30:00,92.07,92.17,91.95,92.09,27490899823.0
2007-08-21 14:00:00,92.1,92.27,91.54,91.64,38330099789.0
2007-08-21 14:30:00,91.64,91.78,91.43,91.55,32692499664.0
2007-08-21 15:00:00,91.57,91.74,91.335,91.54,30315999995.0
2007-08-21 15:30:00,91.54,91.78,91.32,91.52,40334799987.0
2007-08-21 16:00:00,91.495,91.52,91.23,91.4,32183199855.0
2007-08-21 16:30:00,91.4,91.71,91.24,91.58,35838899842.0
2007-08-21 17:00:00,91.58,91.65,91.27,91.435,34980899851.0
2007-08-21 17:30:00,91.435,91.72,91.435,91.52,30307000051.0
2007-08-21 18:00:00,91.52,91.84,91.43,91.785,17971599971.0
2007-08-21 18:30:00,91.785,91.785,91.25,91.48,29057099945.0
2007-08-21 19:00:00,91.48,91.69,91.29,91.58,19301199990.0
2007-08-21 19:30:00,91.58,91.67,91.43,91.485,11979999965.0
2007-08-21 20:00:00,91.485,91.5,91.3,91.41,9744699978.0
2007-08-21 20:30:00,91.41,91.67,91.32,91.67,17478599999.0
2007-08-21 21:00:00,91.66,91.84,91.58,91.63,17092399999.0
2007-08-21 21:30:00,91.63,91.76,91.63,91.67,20572599963.0
2007-08-21 22:00:00,91.66,91.68,91.615,91.66,8136000002.0
2007-08-21 22:30:00,91.65,91.78,91.63,91.68,7879099944.0
2007-08-21 23:00:00,91.71,91.74,91.5,91.68,7072900038.0
2007-08-21 23:30:00,91.68,91.68,91.255,91.35,5350350045.0
2007-08-22 00:00:00,91.35,91.38,91.06,91.105,13415000103.0
2007-08-22 00:30:00,91.12,91.26,90.86,91.23,27702400186.0
2007-08-22 01:00:00,91.23,91.5,91.16,91.3,17041200005.0
2007-08-22 01:30:00,91.29,91.685,91.29,91.66,11933199930.0
2007-08-22 02:00:00,91.66,91.69,91.31,91.43,20395000006.0
2007-08-22 02:30:00,91.43,91.54,91.35,91.35,21972500115.0
2007-08-22 03:00:00,91.35,91.42,91.235,91.3,30991000113.0
2007-08-22 03:30:00,91.295,91.4,91.18,91.24,32581500071.0
2007-08-22 04:00:00,91.24,91.43,91.23,91.42,17723500051.0
2007-08-22 04:30:00,91.42,91.46,91.26,91.28,15191200026.0
2007-08-22 05:00:00,91.28,91.44,91.26,91.38,10931100030.0
2007-08-22 05:30:00,91.38,91.53,91.38,91.4,16320400013.0
2007-08-22 06:00:00,91.405,91.55,91.38,91.44,16809400022.0
2007-08-22 06:30:00,91.44,91.51,91.35,91.45,26243800097.0
2007-08-22 07:00:00,91.45,91.75,91.395,91.69,29187800091.0
2007-08-22 07:30:00,91.69,91.86,91.61,91.61,20055300071.0
2007-08-22 08:00:00,91.62,92.1,91.57,91.98,27763700051.0
2007-08-22 08:30:00,91.98,92.45,91.97,92.34,36013099982.0
2007-08-22 09:00:00,92.3,92.37,92.09,92.105,32934172801.0
2007-08-22 09:30:00,92.105,92.2,91.94,92.17,25278199911.0
2007-08-22 10:00:00,92.18,92.34,92.08,92.29,27467499790.0
2007-08-22 10:30:00,92.29,92.37,92.13,92.235,26326699929.0
2007-08-22 11:00:00,92.24,92.43,92.19,92.3,25625099848.0
2007-08-22 11:30:00,92.32,92.35,92.27,92.31,15401499932.0
2007-08-22 12:00:00,92.31,92.52,92.28,92.44,24276099943.0
2007-08-22 12:30:00,92.45,92.785,92.37,92.77,28071099864.0
2007-08-22 13:00:00,92.78,92.89,92.62,92.76,33992499880.0
2007-08-22 13:30:00,92.76,92.87,92.71,92.72,25381399889.0
2007-08-22 14:00:00,92.725,92.81,92.67,92.76,27669999739.0
2007-08-22 14:30:00,92.76,92.91,92.72,92.83,23836596371.0
2007-08-22 15:00:00,92.83,92.84,92.63,92.77,22362482121.0
2007-08-22 15:30:00,92.77,93.14,92.77,92.86,51977599811.0
2007-08-22 16:00:00,92.85,92.85,92.44,92.46,50236899610.0
2007-08-22 16:30:00,92.44,92.5,92.14,92.37,44374899779.0
2007-08-22 17:00:00,92.38,92.42,92.01,92.36,48899899834.0
2007-08-22 17:30:00,92.38,92.63,92.305,92.43,37486899973.0
2007-08-22 18:00:00,92.43,92.55,92.3,92.34,29274999934.0
2007-08-22 18:30:00,92.34,92.5,92.28,92.43,28048299946.0
2007-08-22 19:00:00,92.43,92.46,92.29,92.44,19219199952.0
2007-08-22 19:30:00,92.44,92.76,92.43,92.76,22781199979.0
2007-08-22 20:00:00,92.76,92.78,92.49,92.49,22134500020.0
2007-08-22 20:30:00,92.49,92.78,92.37,92.78,29430700061.0
2007-08-22 21:00:00,92.77,92.875,92.62,92.74,25744099971.0
2007-08-22 21:30:00,92.74,92.85,92.68,92.735,25655699872.0
2007-08-22 22:00:00,92.71,92.97,92.71,92.94,15800399917.0
2007-08-22 22:30:00,92.94,93.04,92.91,93.0,11982499931.0
2007-08-22 23:00:00,93.0,93.3,92.97,93.26,11209868244.0
2007-08-22 23:30:00,93.27,93.32,93.18,93.24,9543800042.0
2007-08-23 00:00:00,93.25,93.595,93.24,93.54,16472600062.0
2007-08-23 00:30:00,93.54,93.565,93.28,93.53,26120700215.0
2007-08-23 01:00:00,93.53,94.03,93.49,94.03,24894300006.0
2007-08-23 01:30:00,94.03,94.03,93.69,93.88,17234800056.0
2007-08-23 02:00:00,93.88,94.17,93.77,94.17,21270200002.0
2007-08-23 02:30:00,94.18,94.53,94.16,94.42,34191300070.0
2007-08-23 03:00:00,94.42,94.43,94.13,94.2,17355899985.0
2007-08-23 03:30:00,94.2,94.36,94.12,94.36,18025099995.0
2007-08-23 04:00:00,94.36,94.53,94.3,94.415,15185400020.0
2007-08-23 04:30:00,94.41,94.59,94.37,94.57,19175000010.0
2007-08-23 05:00:00,94.57,94.57,94.435,94.46,14891199985.0
2007-08-23 05:30:00,94.46,94.49,94.33,94.35,22064800002.0
2007-08-23 06:00:00,94.35,94.48,94.35,94.46,8852899963.0
2007-08-23 06:30:00,94.45,94.47,94.3,94.32,8436300026.0
2007-08-23 07:00:00,94.32,94.32,93.99,94.01,24800900031.0
2007-08-23 07:30:00,94.01,94.43,94.01,94.38,21626099955.0
2007-08-23 08:00:00,94.38,94.66,94.38,94.57,41550600260.0
2007-08-23 08:30:00,94.55,94.58,94.32,94.43,50761199793.0
2007-08-23 09:00:00,94.42,94.445,94.25,94.3,48242499948.0
2007-08-23 09:30:00,94.3,94.46,94.25,94.41,43746299924.0
2007-08-23 10:00:00,94.43,94.6,94.39,94.5,44354499832.0
2007-08-23 10:30:00,94.5,94.62,94.44,94.58,43223599889.0
2007-08-23 11:00:00,94.58,95.05,94.53,95.04,44687299956.0
2007-08-23 11:30:00,95.01,95.5,95.01,95.48,46549399960.0
2007-08-23 12:00:00,95.5,95.85,95.36,95.795,51239399896.0
2007-08-23 12:30:00,95.79,95.98,95.19,95.39,47921600041.0
2007-08-23 13:00:00,95.33,95.86,95.32,95.66,47885199873.0
2007-08-23 13:30:00,95.64,95.89,95.39,95.48,44859899884.0
2007-08-23 14:00:00,95.48,95.63,95.39,95.5,47040112064.0
2007-08-23 14:30:00,95.51,95.51,95.12,95.34,46957999789.0
2007-08-23 15:00:00,95.34,95.6,95.22,95.28,39393100111.0
2007-08-23 15:30:00,95.28,95.44,94.83,95.03,56414999980.0
2007-08-23 16:00:00,95.0,95.23,94.8,95.0,58180799950.0
2007-08-23 16:30:00,94.98,95.14,94.94,95.14,51458699701.0
2007-08-23 17:00:00,95.12,95.14,94.85,94.86,53175099809.0
2007-08-23 17:30:00,94.87,94.87,94.16,94.18,48451999904.0
2007-08-23 18:00:00,94.16,94.66,94.07,94.465,38973299973.0
2007-08-23 18:30:00,94.465,94.58,94.15,94.21,31631289196.0
2007-08-23 19:00:00,94.21,94.51,94.18,94.27,27414400038.0
2007-08-23 19:30:00,94.27,94.58,94.23,94.57,21169599911.0
2007-08-23 20:00:00,94.57,94.96,94.47,94.805,25793199927.0
2007-08-23 20:30:00,94.8,94.9,94.65,94.73,26589399900.0
2007-08-23 21:00:00,94.72,95.24,94.62,95.04,29951199784.0
2007-08-23 21:30:00,95.04,95.12,94.83,95.11,23229899878.0
2007-08-23 22:00:00,95.11,95.56,95.07,95.39,14607700015.0
2007-08-23 22:30:00,95.39,95.47,95.26,95.37,9280200014.0
2007-08-23 23:00:00,95.36,95.57,95.27,95.4,6833099996.0
2007-08-23 23:30:00,95.4,95.42,95.15,95.3,4792400004.0
2007-08-24 00:00:00,95.32,95.34,94.96,95.0,9724300028.0
2007-08-24 00:30:00,95.0,95.045,94.78,94.81,9986899995.0
2007-08-24 01:00:00,94.81,94.95,94.42,94.87,23899399972.0
2007-08-24 01:30:00,94.87,95.07,94.75,95.06,19195599987.0
2007-08-24 02:00:00,95.04,95.46,94.98,95.42,21376400215.0
2007-08-24 02:30:00,95.42,95.5,95.22,95.41,16011100100.0
2007-08-24 03:00:00,95.41,95.63,95.19,95.57,11090400025.0
2007-08-24 03:30:00,95.57,95.91,95.47,95.64,21799515607.0
2007-08-24 04:00:00,95.64,95.73,95.55,95.57,16963300125.0
2007-08-24 04:30:00,95.57,95.765,95.555,95.755,12121300039.0
2007-08-24 05:00:00,95.755,95.78,95.62,95.66,10298800060.0
2007-08-24 05:30:00,95.66,95.68,95.26,95.32,14044400060.0
2007-08-24 06:00:00,95.33,95.33,95.03,95.25,25573200065.0
2007-08-24 06:30:00,95.25,95.41,95.165,95.195,22431199997.0
2007-08-24 07:00:00,95.2,95.41,95.18,95.37,21546799919.0
2007-08-24 07:30:00,95.395,95.54,95.18,95.18,15298499993.0
2007-08-24 08:00:00,95.19,95.22,94.9,94.92,25043300122.0
2007-08-24 08:30:00,94.92,94.95,94.39,94.6,50552999987.0
2007-08-24 09:00:00,94.61,95.21,94.6,95.18,38698099923.0
2007-08-24 09:30:00,95.18,95.53,95.11,95.32,44371299628.0
2007-08-24 10:00:00,95.32,95.38,95.07,95.1,44055699465.0
2007-08-24 10:30:00,95.11,95.57,95.1,95.33,47972299643.0
2007-08-24 11:00:00,95.34,95.34,95.14,95.24,32551699858.0
2007-08-24 11:30:00,95.23,95.27,95.14,95.14,26880199786.0
2007-08-24 12:00:00,95.14,95.15,94.75,94.78,41595595411.0
2007-08-24 12:30:00,94.76,95.11,94.76,95.08,28103699714.0
2007-08-24 13:00:00,95.07,95.27,95.07,95.17,48345799336.0
2007-08-24 13:30:00,95.16,95.28,95.03,95.06,40067099489.0
2007-08-24 14:00:00,95.06,95.17,95.04,95.15,36237399710.0
2007-08-24 14:30:00,95.15,95.69,95.13,95.53,53367299485.0
2007-08-24 15:00:00,95.53,95.53,95.12,95.18,46221763617.0
2007-08-24 15:30:00,95.19,95.35,95.07,95.22,51159399702.0
2007-08-24 16:00:00,95.23,95.82,95.23,95.46,48697800098.0
2007-08-24 16:30:00,95.46,95.5,95.19,95.28,41044799921.0
2007-08-24 17:00:00,95.29,95.4,95.25,95.33,40889399570.0
2007-08-24 17:30:00,95.33,95.71,95.33,95.7,36557300230.0
2007-08-24 18:00:00,95.69,95.87,95.55,95.76,28205799901.0
2007-08-24 18:30:00,95.76,95.8,95.65,95.68,23515399912.0
2007-08-24 19:00:00,95.68,95.87,95.68,95.84,27507099957.0
2007-08-24 19:30:00,95.84,95.87,95.76,95.86,17657799957.0
2007-08-24 20:00:00,95.86,95.95,95.785,95.83,17583999981.0
2007-08-24 20:30:00,95.83,96.02,95.75,96.02,22653699979.0
2007-08-24 21:00:00,96.02,96.055,95.92,95.98,18258199900.0
2007-08-24 21:30:00,95.98,96.21,95.98,96.21,25042799943.0
2007-08-24 22:00:00,96.21,96.25,96.14,96.21,10094299974.0
2007-08-24 22:30:00,96.21,96.32,96.16,96.28,5641799999.0
2007-08-26 23:00:00,96.307,96.56,96.307,96.342,19150500093.0
2007-08-26 23:30:00,96.353,96.379,96.234,96.277,25384800123.0
2007-08-27 00:00:00,96.31,96.64,96.26,96.63,5736400013.0
2007-08-27 00:30:00,96.63,96.8,96.58,96.74,18425000009.0
2007-08-27 01:00:00,96.75,96.84,96.6,96.72,15654000022.0
2007-08-27 01:30:00,96.72,97.02,96.69,96.9,18931500058.0
2007-08-27 02:00:00,96.89,96.94,96.79,96.94,16890500066.0
2007-08-27 02:30:00,96.94,96.95,96.75,96.79,21716900111.0
2007-08-27 03:00:00,96.79,96.8,96.46,96.46,25660700022.0
2007-08-27 03:30:00,96.48,96.49,96.12,96.36,29985900086.0
2007-08-27 04:00:00,96.345,96.6,96.34,96.52,15715400119.0
2007-08-27 04:30:00,96.52,96.57,96.35,96.42,13820000014.0
2007-08-27 05:00:00,96.42,96.52,96.28,96.52,20801999925.0
2007-08-27 05:30:00,96.505,96.51,96.39,96.44,17903599957.0
2007-08-27 06:00:00,96.44,96.5,96.3,96.48,18997499998.0
2007-08-27 06:30:00,96.48,96.5,96.285,96.34,19220000030.0
2007-08-27 07:00:00,96.34,96.59,96.33,96.57,18458099970.0
2007-08-27 07:30:00,96.57,96.82,96.55,96.79,30436900048.0
2007-08-27 08:00:00,96.79,96.86,96.62,96.74,26070800102.0
2007-08-27 08:30:00,96.74,96.8,96.65,96.68,30402100084.0
2007-08-27 09:00:00,96.68,96.77,96.64,96.67,28065499987.0
2007-08-27 09:30:00,96.67,96.76,96.55,96.6,24198499885.0
2007-08-27 10:00:00,96.61,96.74,96.57,96.71,20542899998.0
2007-08-27 10:30:00,96.71,96.79,96.64,96.65,30202999864.0
2007-08-27 11:00:00,96.66,96.75,96.63,96.72,18346699981.0
2007-08-27 11:30:00,96.72,96.76,96.58,96.64,26168499995.0
2007-08-27 12:00:00,96.64,96.78,96.64,96.72,18689499991.0
2007-08-27 12:30:00,96.72,96.74,96.6,96.63,22742099999.0
2007-08-27 13:00:00,96.64,96.78,96.615,96.74,20397099941.0
2007-08-27 13:30:00,96.74,96.76,96.63,96.65,20961299982.0
2007-08-27 14:00:00,96.64,96.66,96.3,96.36,28281499948.0
2007-08-27 14:30:00,96.36,96.43,96.34,96.36,29443499969.0
2007-08-27 15:00:00,96.36,96.53,96.31,96.39,20789399957.0
2007-08-27 15:30:00,96.39,96.43,96.205,96.41,50979499662.0
2007-08-27 16:00:00,96.44,96.53,96.21,96.27,47278100000.0
2007-08-27 16:30:00,96.27,96.33,96.07,96.225,50016200012.0
2007-08-27 17:00:00,96.21,96.23,95.975,96.07,39602699856.0
2007-08-27 17:30:00,96.07,96.18,96.0,96.16,22100100036.0
2007-08-27 18:00:00,96.16,96.27,96.04,96.21,12382699996.0
2007-08-27 18:30:00,96.2,96.26,96.12,96.26,12740599959.0
2007-08-27 19:00:00,96.26,96.34,96.15,96.21,14281499985.0
2007-08-27 19:30:00,96.21,96.22,96.11,96.15,12118499987.0
2007-08-27 20:00:00,96.15,96.31,96.145,96.28,11128399972.0
2007-08-27 20:30:00,96.28,96.47,96.28,96.4,16130139936.0
2007-08-27 21:00:00,96.38,96.46,96.34,96.38,13395999908.0
2007-08-27 21:30:00,96.38,96.46,96.2,96.22,12407899908.0
2007-08-27 22:00:00,96.22,96.24,96.03,96.04,7270799966.0
2007-08-27 22:30:00,96.04,96.06,95.88,95.88,7072899958.0
2007-08-27 23:00:00,95.886,95.92,95.61,95.76,9871899969.0
2007-08-27 23:30:00,95.76,95.79,95.49,95.54,9854199995.0
2007-08-28 00:00:00,95.54,95.67,95.45,95.45,10584800011.0
2007-08-28 00:30:00,95.45,95.57,95.17,95.44,30643500029.0
2007-08-28 01:00:00,95.44,95.64,95.36,95.445,17448000038.0
2007-08-28 01:30:00,95.47,95.51,95.35,95.43,27796300164.0
2007-08-28 02:00:00,95.43,95.48,95.36,95.37,18104199963.0
2007-08-28 02:30:00,95.37,95.41,95.11,95.18,23755299869.0
2007-08-28 03:00:00,95.18,95.51,95.1,95.46,29298199961.0
2007-08-28 03:30:00,95.47,95.54,95.29,95.32,25216199922.0
2007-08-28 04:00:00,95.34,95.44,95.31,95.37,17233699803.0
2007-08-28 04:30:00,95.37,95.39,95.24,95.34,19178299785.0
2007-08-28 05:00:00,95.35,95.38,95.25,95.26,14318999946.0
2007-08-28 05:30:00,95.26,95.28,94.9,95.1,32359799838.0
2007-08-28 06:00:00,95.09,95.16,94.7,94.7,31650299823.0
2007-08-28 06:30:00,94.69,94.95,94.69,94.92,32784399760.0
2007-08-28 07:00:00,94.91,94.93,94.71,94.88,24472499852.0
2007-08-28 07:30:00,94.89,95.2,94.84,95.13,25904199781.0
2007-08-28 08:00:00,95.12,95.15,94.9,95.085,35566899918.0
2007-08-28 08:30:00,95.17,95.32,95.15,95.26,23183999955.0
2007-08-28 09:00:00,95.25,95.43,95.16,95.2,34655400179.0
2007-08-28 09:30:00,95.2,95.29,95.01,95.1,25743000050.0
2007-08-28 10:00:00,95.11,95.2,95.06,95.2,26999300021.0
2007-08-28 10:30:00,95.16,95.39,95.14,95.21,27220000022.0
2007-08-28 11:00:00,95.2,95.22,95.05,95.09,28646500074.0
2007-08-28 11:30:00,95.11,95.33,95.07,95.25,31063800044.0
2007-08-28 12:00:00,95.45,95.47,95.24,95.29,20133872666.0
2007-08-28 12:30:00,95.29,95.68,95.24,95.61,24708600064.0
2007-08-28 13:00:00,95.59,95.61,95.43,95.43,28516400035.0
2007-08-28 13:30:00,95.43,95.6,95.43,95.48,23972600133.0
2007-08-28 14:00:00,95.41,95.436,95.05,95.11,15123100045.0
2007-08-28 14:30:00,95.09,95.24,94.89,94.98,15872100011.0
2007-08-28 15:00:00,94.84,94.94,94.83,94.83,11632200052.0
2007-08-28 15:30:00,94.68,94.83,94.505,94.52,6956500018.0
2007-08-28 16:00:00,94.65,94.82,94.53,94.68,18456277414.0
2007-08-28 16:30:00,94.64,94.66,94.43,94.53,23216400034.0
2007-08-28 17:00:00,94.62,94.62,93.94,94.06,12820200023.0
2007-08-28 17:30:00,94.13,94.17,93.84,93.89,21107500003.0
2007-08-28 18:00:00,94.17,94.54,94.15,94.38,32099699901.0
2007-08-28 18:30:00,94.37,94.56,94.35,94.41,31109800125.0
2007-08-28 19:00:00,94.42,94.46,94.17,94.23,23158755573.0
2007-08-28 19:30:00,94.23,94.51,94.195,94.49,25774747286.0
2007-08-28 20:00:00,94.48,94.5,94.14,94.28,32826700105.0
2007-08-28 20:30:00,94.28,94.32,93.85,93.94,27677700072.0
2007-08-28 21:00:00,93.94,94.11,93.7,93.71,20659399936.0
2007-08-28 21:30:00,93.71,93.71,93.31,93.36,29971399848.0
2007-08-28 22:00:00,93.36,93.495,93.12,93.17,19069699916.0
2007-08-28 22:30:00,93.16,93.41,93.15,93.15,11614999983.0
2007-08-28 23:00:00,93.17,93.21,92.77,92.88,10358600002.0
2007-08-28 23:30:00,92.88,93.1,92.83,92.84,12100299979.0
2007-08-29 00:00:00,92.85,92.97,92.63,92.88,22590300116.0
2007-08-29 00:30:00,92.88,93.15,92.84,93.0,25318700015.0
2007-08-29 01:00:00,93.0,93.08,92.48,92.5,33228846300.0
2007-08-29 01:30:00,92.51,92.54,92.04,92.21,46400199778.0
2007-08-29 02:00:00,92.19,92.34,92.04,92.33,43609799866.0
2007-08-29 02:30:00,92.33,92.51,92.21,92.27,22210500063.0
2007-08-29 03:00:00,92.28,92.28,91.73,91.92,18739869021.0
2007-08-29 03:30:00,91.94,92.165,91.83,92.13,16013189895.0
2007-08-29 04:00:00,92.13,92.185,92.01,92.08,15260100008.0
2007-08-29 04:30:00,92.08,92.16,92.03,92.07,19933079411.0
2007-08-29 05:00:00,92.07,92.125,92.01,92.065,22178499891.0
2007-08-29 05:30:00,92.065,92.435,92.01,92.39,21880699970.0
2007-08-29 06:00:00,92.39,92.78,92.36,92.57,31230300056.0
2007-08-29 06:30:00,92.57,92.63,92.4,92.52,17731899944.0
2007-08-29 07:00:00,92.52,92.54,92.44,92.49,14775099998.0
2007-08-29 07:30:00,92.48,92.515,92.15,92.27,23112963627.0
2007-08-29 08:00:00,92.29,92.72,92.19,92.58,40875200224.0
2007-08-29 08:30:00,92.59,92.98,92.58,92.62,52463150100.0
2007-08-29 09:00:00,92.64,93.01,92.41,93.01,45528899909.0
2007-08-29 09:30:00,93.0,93.04,92.69,92.91,40487638316.0
2007-08-29 10:00:00,92.92,93.39,92.87,93.19,42718300497.0
2007-08-29 10:30:00,93.21,93.23,92.91,93.11,41127585434.0
2007-08-29 11:00:00,93.11,93.91,93.1,93.89,44817100039.0
2007-08-29 11:30:00,93.86,94.125,93.66,93.73,50621499942.0
2007-08-29 12:00:00,93.73,93.79,93.58,93.75,37676464186.0
2007-08-29 12:30:00,93.75,94.37,93.75,94.365,33487076749.0
2007-08-29 13:00:00,94.36,94.43,93.91,93.98,42943000101.0
2007-08-29 13:30:00,93.98,93.995,93.67,93.725,38141159536.0
2007-08-29 14:00:00,93.73,93.79,93.46,93.53,43484800176.0
2007-08-29 14:30:00,93.53,93.81,93.52,93.56,38906132372.0
2007-08-29 15:00:00,93.56,93.93,93.55,93.87,41080799929.0
2007-08-29 15:30:00,93.86,94.21,93.75,93.76,49938476422.0
2007-08-29 16:00:00,93.8,93.95,93.64,93.8,46383399996.0
2007-08-29 16:30:00,93.79,94.06,93.7,93.99,43623999903.0
2007-08-29 17:00:00,93.98,94.37,93.96,94.19,43057643569.0
2007-08-29 17:30:00,94.2,94.62,94.15,94.595,37558273239.0
2007-08-29 18:00:00,94.595,94.61,94.35,94.35,28208997899.0
2007-08-29 18:30:00,94.34,94.37,94.1,94.17,24745671300.0
2007-08-29 19:00:00,94.18,94.235,93.85,93.91,30193500034.0
2007-08-29 19:30:00,93.87,93.89,93.54,93.795,34976457917.0
2007-08-29 20:00:00,93.795,94.26,93.79,94.01,32717899900.0
2007-08-29 20:30:00,94.02,94.37,94.01,94.15,37288033634.0
2007-08-29 21:00:00,94.16,94.72,94.125,94.67,32644987336.0
2007-08-29 21:30:00,94.69,95.545,94.68,95.48,35797912252.0
2007-08-29 22:00:00,95.48,95.585,95.325,95.51,18212461247.0
2007-08-29 22:30:00,95.49,95.555,95.35,95.42,9561799975.0
2007-08-29 23:00:00,95.42,95.71,95.38,95.68,7783400008.0
2007-08-29 23:30:00,95.68,95.71,95.33,95.34,9279000046.0
2007-08-30 00:00:00,95.34,95.36,94.96,94.98,12672900035.0
2007-08-30 00:30:00,94.97,95.12,94.83,94.84,22942606719.0
2007-08-30 01:00:00,94.84,95.005,94.61,94.94,27635500002.0
2007-08-30 01:30:00,94.94,94.97,94.78,94.81,19279300025.0
2007-08-30 02:00:00,94.81,94.895,94.56,94.66,24819253546.0
2007-08-30 02:30:00,94.66,94.7,94.49,94.66,19611300132.0
2007-08-30 03:00:00,94.66,94.89,94.57,94.87,17079200051.0
2007-08-30 03:30:00,94.87,94.98,94.69,94.845,21392793297.0
2007-08-30 04:00:00,94.845,95.1,94.78,94.975,21509800116.0
2007-08-30 04:30:00,94.975,94.995,94.835,94.85,9038890082.0
2007-08-30 05:00:00,94.84,94.85,94.47,94.645,17870600278.0
2007-08-30 05:30:00,94.645,94.71,94.57,94.6,9174600027.0
2007-08-30 06:00:00,94.6,94.725,94.44,94.49,18372060407.0
2007-08-30 06:30:00,94.49,94.51,94.06,94.14,21981500207.0
2007-08-30 07:00:00,94.14,94.24,93.64,94.13,39036700302.0
2007-08-30 07:30:00,94.13,94.17,93.86,94.0,32955300434.0
2007-08-30 08:00:00,94.0,94.37,93.96,94.23,24115300182.0
2007-08-30 08:30:00,94.21,94.67,94.15,94.37,44914300068.0
2007-08-30 09:00:00,94.35,94.55,94.14,94.53,49851199925.0
2007-08-30 09:30:00,94.51,94.59,94.33,94.445,42130499999.0
2007-08-30 10:00:00,94.445,94.48,94.16,94.37,47993199849.0
2007-08-30 10:30:00,94.36,94.53,94.35,94.41,38842058131.0
2007-08-30 11:00:00,94.41,94.43,94.25,94.27,36059954479.0
2007-08-30 11:30:00,94.27,94.34,93.85,93.86,43791895420.0
2007-08-30 12:00:00,93.86,94.13,93.78,94.07,34007299916.0
2007-08-30 12:30:00,94.07,94.13,93.96,94.005,31631199938.0
2007-08-30 13:00:00,94.01,94.13,93.9,93.92,25842999894.0
2007-08-30 13:30:00,93.92,94.37,93.9,94.35,23611900005.0
2007-08-30 14:00:00,94.355,94.49,94.27,94.44,34078583847.0
2007-08-30 14:30:00,94.43,94.88,94.36,94.69,38186975801.0
2007-08-30 15:00:00,94.68,94.69,94.05,94.11,40426799808.0
2007-08-30 15:30:00,94.11,94.43,93.91,94.21,43546858547.0
2007-08-30 16:00:00,94.21,94.58,94.11,94.53,41048173013.0
2007-08-30 16:30:00,94.51,94.78,94.44,94.75,46858298468.0
2007-08-30 17:00:00,94.73,95.21,94.71,94.82,42466400103.0
2007-08-30 17:30:00,94.83,95.12,94.64,94.75,40000500013.0
2007-08-30 18:00:00,94.75,94.765,94.12,94.63,32743800011.0
2007-08-30 18:30:00,94.63,94.94,94.56,94.855,19347799996.0
2007-08-30 19:00:00,94.86,94.93,94.5,94.595,38546930339.0
2007-08-30 19:30:00,94.6,94.635,94.41,94.625,18777553488.0
2007-08-30 20:00:00,94.625,94.65,94.28,94.29,20708901155.0
2007-08-30 20:30:00,94.29,94.37,94.12,94.27,43780599952.0
2007-08-30 21:00:00,94.26,94.56,94.21,94.43,33641299928.0
2007-08-30 21:30:00,94.44,94.5,94.26,94.31,26321199909.0
2007-08-30 22:00:00,94.31,94.46,94.29,94.45,11984900031.0
2007-08-30 22:30:00,94.45,94.62,94.45,94.48,7422400018.0
2007-08-30 23:00:00,94.48,94.64,94.36,94.56,4546100022.0
2007-08-30 23:30:00,94.56,94.57,94.4,94.45,6892899998.0
2007-08-31 00:00:00,94.394,94.66,94.388,94.61,8790499987.0
2007-08-31 00:30:00,94.61,94.79,94.59,94.68,9167300072.0
2007-08-31 01:00:00,94.68,94.815,94.675,94.77,13522800040.0
2007-08-31 01:30:00,94.77,94.98,94.74,94.88,23173899978.0
2007-08-31 02:00:00,94.89,94.89,94.52,94.54,11911199980.0
2007-08-31 02:30:00,94.54,94.71,94.51,94.59,19680200020.0
2007-08-31 03:00:00,94.6,94.705,94.5,94.64,28667699983.0
2007-08-31 03:30:00,94.63,95.05,94.59,94.96,32192100012.0
2007-08-31 04:00:00,94.96,95.03,94.86,94.95,28121499964.0
2007-08-31 04:30:00,94.95,94.96,94.75,94.825,19693982925.0
2007-08-31 05:00:00,94.82,95.0,94.77,94.98,14330500024.0
2007-08-31 05:30:00,94.98,95.5,94.96,95.43,39523499897.0
2007-08-31 06:00:00,95.43,95.44,95.3,95.37,23895900040.0
2007-08-31 06:30:00,95.36,95.415,95.15,95.16,15524000019.0
2007-08-31 07:00:00,95.16,95.415,95.15,95.22,23179500029.0
2007-08-31 07:30:00,95.21,95.525,95.21,95.41,25051900088.0
2007-08-31 08:00:00,95.4,95.59,95.34,95.59,36978500047.0
2007-08-31 08:30:00,95.59,96.1,95.54,95.87,32597538389.0
2007-08-31 09:00:00,95.89,96.04,95.83,95.92,27625699973.0
2007-08-31 09:30:00,95.92,95.93,95.68,95.73,22999299980.0
2007-08-31 10:00:00,95.73,95.74,95.51,95.715,25075300038.0
2007-08-31 10:30:00,95.715,95.84,95.63,95.78,26473005589.0
2007-08-31 11:00:00,95.78,95.915,95.735,95.915,27999199911.0
2007-08-31 11:30:00,95.915,95.995,95.76,95.83,19848899765.0
2007-08-31 12:00:00,95.83,95.925,95.635,95.865,24246599931.0
2007-08-31 12:30:00,95.865,95.99,95.68,95.92,26443388420.0
2007-08-31 13:00:00,95.92,96.035,95.75,95.79,34006000014.0
2007-08-31 13:30:00,95.79,95.87,95.56,95.59,37545975061.0
2007-08-31 14:00:00,95.59,95.64,95.19,95.26,37302209827.0
2007-08-31 14:30:00,95.27,95.44,95.24,95.44,28049599968.0
2007-08-31 15:00:00,95.44,95.5,95.31,95.36,24048412221.0
2007-08-31 15:30:00,95.35,95.42,95.1,95.1,30230525441.0
2007-08-31 16:00:00,95.11,95.17,94.48,94.8,47481299909.0
2007-08-31 16:30:00,94.8,94.97,94.28,94.28,42766099875.0
2007-08-31 17:00:00,94.3,94.39,93.8,94.14,43585099906.0
2007-08-31 17:30:00,94.14,94.66,94.12,94.46,47604999976.0
2007-08-31 18:00:00,94.46,94.56,94.25,94.56,29791790141.0
2007-08-31 18:30:00,94.56,94.86,94.45,94.6,33722399887.0
2007-08-31 19:00:00,94.59,94.69,94.56,94.665,16597600079.0
2007-08-31 19:30:00,94.67,94.73,94.6,94.62,13843699966.0
2007-08-31 20:00:00,94.62,94.74,94.52,94.56,16827099913.0
2007-08-31 20:30:00,94.55,94.65,94.51,94.63,13122731344.0
2007-08-31 21:00:00,94.63,94.84,94.6,94.82,13795599962.0
2007-08-31 21:30:00,94.82,94.88,94.74,94.75,13649790422.0
2007-08-31 22:00:00,94.74,94.76,94.65,94.76,10889700014.0
2007-08-31 22:30:00,94.755,94.78,94.6,94.73,5722100002.0
2007-09-02 23:00:00,94.45,94.702,94.343,94.404,17504599866.0
2007-09-02 23:30:00,94.408,94.459,94.325,94.421,15911999865.0
2007-09-03 00:00:00,94.403,94.93,94.392,94.92,19468699915.0
2007-09-03 00:30:00,94.91,94.91,94.75,94.88,8127999995.0
2007-09-03 01:00:00,94.88,94.91,94.77,94.86,9194399985.0
2007-09-03 01:30:00,94.86,94.87,94.72,94.79,15317400029.0
2007-09-03 02:00:00,94.79,94.87,94.7,94.85,29029199915.0
2007-09-03 02:30:00,94.85,94.91,94.77,94.87,26054899973.0
2007-09-03 03:00:00,94.86,95.05,94.8,94.98,23131000136.0
2007-09-03 03:30:00,94.97,95.22,94.97,95.205,14773800143.0
2007-09-03 04:00:00,95.205,95.22,95.13,95.195,13975200066.0
2007-09-03 04:30:00,95.19,95.23,95.11,95.14,14595600000.0
2007-09-03 05:00:00,95.14,95.18,95.09,95.1,10424300136.0
2007-09-03 05:30:00,95.09,95.185,95.04,95.175,15271900203.0
2007-09-03 06:00:00,95.175,95.175,95.08,95.14,6460478549.0
2007-09-03 06:30:00,95.14,95.335,95.13,95.28,13796900198.0
2007-09-03 07:00:00,95.28,95.34,95.17,95.25,19016500164.0
2007-09-03 07:30:00,95.26,95.475,95.215,95.475,15882900153.0
2007-09-03 08:00:00,95.46,95.51,95.4,95.47,19267900175.0
2007-09-03 08:30:00,95.47,95.57,95.26,95.32,33775600149.0
2007-09-03 09:00:00,95.32,95.55,95.3,95.36,21915899885.0
2007-09-03 09:30:00,95.36,95.53,95.19,95.51,24770990114.0
2007-09-03 10:00:00,95.5,95.54,95.37,95.38,18466799796.0
2007-09-03 10:30:00,95.38,95.4,95.22,95.265,20276900050.0
2007-09-03 11:00:00,95.265,95.47,95.23,95.45,13890199979.0
2007-09-03 11:30:00,95.46,95.5,95.31,95.4,23731599930.0
2007-09-03 12:00:00,95.4,95.47,95.35,95.385,13660499984.0
2007-09-03 12:30:00,95.39,95.41,95.31,95.355,13610599997.0
2007-09-03 13:00:00,95.355,95.38,95.06,95.19,31501199927.0
2007-09-03 13:30:00,95.19,95.26,95.17,95.18,11607800015.0
2007-09-03 14:00:00,95.18,95.19,95.08,95.17,11172399995.0
2007-09-03 14:30:00,95.17,95.17,95.01,95.06,17812000042.0
2007-09-03 15:00:00,95.06,95.215,95.04,95.16,18860600026.0
2007-09-03 15:30:00,95.16,95.22,95.12,95.19,18296778924.0
2007-09-03 16:00:00,95.19,95.23,95.08,95.11,18445366934.0
2007-09-03 16:30:00,95.11,95.11,94.78,94.96,24910263196.0
2007-09-03 17:00:00,94.95,95.08,94.94,94.99,21422199896.0
2007-09-03 17:30:00,94.99,95.08,94.95,94.95,7627400009.0
2007-09-03 18:00:00,94.98,95.14,94.91,95.06,6509500008.0
2007-09-03 18:30:00,95.05,95.07,94.94,94.99,6250500012.0
2007-09-03 19:00:00,95.04,95.1,94.98,95.03,4844400014.0
2007-09-03 19:30:00,95.03,95.15,94.99,95.08,4447200020.0
2007-09-03 20:00:00,95.05,95.12,94.98,95.04,6214600018.0
2007-09-03 20:30:00,95.041,95.145,95.012,95.11,3872700009.0
2007-09-03 21:00:00,95.11,95.13,95.054,95.061,1990000002.0
2007-09-03 21:30:00,95.08,95.17,95.065,95.135,3774400019.0
2007-09-03 22:00:00,95.14,95.22,95.09,95.175,3434399993.0
2007-09-03 22:30:00,95.175,95.45,95.17,95.4,2353500000.0
2007-09-03 23:00:00,95.43,95.46,95.26,95.31,2109300001.0
2007-09-03 23:30:00,95.28,95.419,95.26,95.29,3771499998.0
2007-09-04 00:00:00,95.32,95.39,95.24,95.25,5790700025.0
2007-09-04 00:30:00,95.25,95.28,95.06,95.085,11065000063.0
2007-09-04 01:00:00,95.085,95.2,95.04,95.09,11486100012.0
2007-09-04 01:30:00,95.09,95.1,94.97,94.97,26224800025.0
2007-09-04 02:00:00,94.97,95.07,94.94,95.045,20605700018.0
2007-09-04 02:30:00,95.045,95.31,95.01,95.13,24687000020.0
2007-09-04 03:00:00,95.12,95.25,95.03,95.145,17422799996.0
2007-09-04 03:30:00,95.14,95.66,95.14,95.59,37857500060.0
2007-09-04 04:00:00,95.59,95.61,95.43,95.46,13246500000.0
2007-09-04 04:30:00,95.46,95.49,95.405,95.41,9481300031.0
2007-09-04 05:00:00,95.42,95.56,95.41,95.54,18107700058.0
2007-09-04 05:30:00,95.54,95.58,95.49,95.51,14549499971.0
2007-09-04 06:00:00,95.51,95.57,95.44,95.47,13682599989.0
2007-09-04 06:30:00,95.47,95.55,95.429,95.51,9689100014.0
2007-09-04 07:00:00,95.51,95.8,95.46,95.79,25543500015.0
2007-09-04 07:30:00,95.79,95.87,95.68,95.8,27636499948.0
2007-09-04 08:00:00,95.82,95.85,95.68,95.73,29687299924.0
2007-09-04 08:30:00,95.74,95.84,95.66,95.74,33414099908.0
2007-09-04 09:00:00,95.74,95.74,95.28,95.36,39401899855.0
2007-09-04 09:30:00,95.36,95.49,94.89,95.01,43207699902.0
2007-09-04 10:00:00,95.03,95.2,94.87,95.18,43312099934.0
2007-09-04 10:30:00,95.18,95.33,95.14,95.21,34798100089.0
2007-09-04 11:00:00,95.205,95.22,95.04,95.145,32358500025.0
2007-09-04 11:30:00,95.145,95.44,95.12,95.29,38823299989.0
2007-09-04 12:00:00,95.29,95.38,95.19,95.21,26030399994.0
2007-09-04 12:30:00,95.21,95.29,94.93,94.98,36756300046.0
2007-09-04 13:00:00,94.99,95.12,94.91,95.08,24473768849.0
2007-09-04 13:30:00,95.1,95.29,95.09,95.17,24472200124.0
2007-09-04 14:00:00,95.16,95.33,95.05,95.13,36952400026.0
2007-09-04 14:30:00,95.12,95.3,95.12,95.21,31444633312.0
2007-09-04 15:00:00,95.21,95.43,95.205,95.395,41978200243.0
2007-09-04 15:30:00,95.37,95.68,95.37,95.6,46626299916.0
2007-09-04 16:00:00,95.59,95.91,95.52,95.88,51858528645.0
2007-09-04 16:30:00,95.88,96.2,95.75,95.78,47621299972.0
2007-09-04 17:00:00,95.76,96.0,95.55,95.78,48020944268.0
2007-09-04 17:30:00,95.775,95.96,95.76,95.78,41261771792.0
2007-09-04 18:00:00,95.78,95.78,95.6,95.69,26126370006.0
2007-09-04 18:30:00,95.69,95.73,95.525,95.53,20977599989.0
2007-09-04 19:00:00,95.53,95.765,95.39,95.615,27608299977.0
2007-09-04 19:30:00,95.63,95.71,95.51,95.53,13529099973.0
2007-09-04 20:00:00,95.53,95.635,95.405,95.57,15267599981.0
2007-09-04 20:30:00,95.56,95.705,95.47,95.695,13450599956.0
2007-09-04 21:00:00,95.7,95.9,95.68,95.89,18064399943.0
2007-09-04 21:30:00,95.89,95.92,95.69,95.76,19371099924.0
2007-09-04 22:00:00,95.76,95.93,95.75,95.9,10662199971.0
2007-09-04 22:30:00,95.9,96.03,95.88,95.89,11963899980.0
2007-09-04 23:00:00,95.88,95.88,95.74,95.74,1774996950.0
2007-09-04 23:30:00,95.77,95.88,95.6,95.78,4961100000.0
2007-09-05 00:00:00,95.75,95.86,95.69,95.84,4589300023.0
2007-09-05 00:30:00,95.84,96.0,95.785,95.95,7593399999.0
2007-09-05 01:00:00,95.95,96.12,95.81,96.1,10738099996.0
2007-09-05 01:30:00,96.09,96.46,95.98,96.37,15408599973.0
2007-09-05 02:00:00,96.37,96.38,96.04,96.09,14868599978.0
2007-09-05 02:30:00,96.09,96.23,96.0,96.16,13519600022.0
2007-09-05 03:00:00,96.16,96.22,96.08,96.12,14565699984.0
2007-09-05 03:30:00,96.12,96.15,96.03,96.05,16389399994.0
2007-09-05 04:00:00,96.04,96.04,95.89,95.96,17951162721.0
2007-09-05 04:30:00,95.96,96.01,95.6,95.64,13193900002.0
2007-09-05 05:00:00,95.64,95.93,95.5,95.64,18183100017.0
2007-09-05 05:30:00,95.635,95.72,95.49,95.65,15570700033.0
2007-09-05 06:00:00,95.65,95.66,95.17,95.26,8109000021.0
2007-09-05 06:30:00,95.26,95.48,95.1,95.41,12594600020.0
2007-09-05 07:00:00,95.41,95.5,95.26,95.39,15326399996.0
2007-09-05 07:30:00,95.36,95.46,95.27,95.36,15772700060.0
2007-09-05 08:00:00,95.36,95.37,94.98,95.22,22068723074.0
2007-09-05 08:30:00,95.2,95.23,94.98,95.18,21035200001.0
2007-09-05 09:00:00,95.17,95.29,94.98,95.09,20628599996.0
2007-09-05 09:30:00,95.09,95.12,94.63,94.8,17438300002.0
2007-09-05 10:00:00,94.8,95.15,94.8,95.06,26780700029.0
2007-09-05 10:30:00,95.06,95.32,95.05,95.23,25359799953.0
2007-09-05 11:00:00,95.23,95.29,95.08,95.1,22421352002.0
2007-09-05 11:30:00,95.1,95.29,95.04,95.2,25268899903.0
2007-09-05 12:00:00,95.19,95.34,95.11,95.29,20942899890.0
2007-09-05 12:30:00,95.29,95.33,95.07,95.09,22655838041.0
2007-09-05 13:00:00,95.09,95.11,94.84,94.86,30517468068.0
2007-09-05 13:30:00,94.88,94.96,94.78,94.89,13183472412.0
2007-09-05 14:00:00,94.88,94.98,94.55,94.6,28617669288.0
2007-09-05 14:30:00,94.6,94.75,94.44,94.67,31244099942.0
2007-09-05 15:00:00,94.67,94.95,94.6,94.88,32385799995.0
2007-09-05 15:30:00,94.88,94.99,94.67,94.77,34940099942.0
2007-09-05 16:00:00,94.74,94.74,94.33,94.64,36325900023.0
2007-09-05 16:30:00,94.64,94.95,94.58,94.94,23977500090.0
2007-09-05 17:00:00,94.94,94.94,94.67,94.73,21803019459.0
2007-09-05 17:30:00,94.75,94.93,94.54,94.86,29381111946.0
2007-09-05 18:00:00,94.87,95.27,94.83,95.19,29238099974.0
2007-09-05 18:30:00,95.19,95.2,95.09,95.14,16041400009.0
2007-09-05 19:00:00,95.16,95.29,94.94,94.99,20553500018.0
2007-09-05 19:30:00,94.99,95.02,94.91,94.92,12470279188.0
2007-09-05 20:00:00,94.91,95.0,94.53,94.59,27002899992.0
2007-09-05 20:30:00,94.585,94.74,94.47,94.63,21319952437.0
2007-09-05 21:00:00,94.65,94.79,94.55,94.675,22973299956.0
2007-09-05 21:30:00,94.68,94.92,94.61,94.78,20075399987.0
2007-09-05 22:00:00,94.78,94.89,94.65,94.66,5278100002.0
2007-09-05 22:30:00,94.67,94.7,94.61,94.67,4200299988.0
2007-09-05 23:00:00,94.66,94.79,94.57,94.72,3657900000.0
2007-09-05 23:30:00,94.71,94.73,94.49,94.5,4644300022.0
2007-09-06 00:00:00,94.5,94.57,94.41,94.49,11588700021.0
2007-09-06 00:30:00,94.49,94.725,94.465,94.7,16534300204.0
2007-09-06 01:00:00,94.7,94.72,94.24,94.29,15186300021.0
2007-09-06 01:30:00,94.31,94.41,94.05,94.26,32623500308.0
2007-09-06 02:00:00,94.26,94.5,94.2,94.35,33406400413.0
2007-09-06 02:30:00,94.36,94.48,94.26,94.41,30627100290.0
2007-09-06 03:00:00,94.41,94.51,94.35,94.41,15059100084.0
2007-09-06 03:30:00,94.6,94.88,94.57,94.67,24521299958.0
2007-09-06 04:00:00,94.675,94.99,94.675,94.94,24195899995.0
2007-09-06 04:30:00,94.95,95.03,94.76,95.03,18366199960.0
2007-09-06 05:00:00,95.03,95.23,94.955,95.15,10256699927.0
2007-09-06 05:30:00,95.16,95.18,94.88,94.93,9554899920.0
2007-09-06 06:00:00,94.93,95.145,94.92,95.065,13556299965.0
2007-09-06 06:30:00,95.065,95.17,95.02,95.1,8838000013.0
2007-09-06 07:00:00,95.1,95.13,94.81,94.815,10202799964.0
2007-09-06 07:30:00,94.83,95.04,94.77,94.9,19429699990.0
2007-09-06 08:00:00,94.895,95.14,94.89,95.07,29163699989.0
2007-09-06 08:30:00,95.07,95.07,94.79,94.87,31760792225.0
2007-09-06 09:00:00,94.87,95.13,94.8,95.11,38852499972.0
2007-09-06 09:30:00,95.11,95.34,95.09,95.15,38835399957.0
2007-09-06 10:00:00,95.15,95.285,95.11,95.17,26764400007.0
2007-09-06 10:30:00,95.17,95.45,95.105,95.4,34642499969.0
2007-09-06 11:00:00,95.41,95.5,95.34,95.44,31910299991.0
2007-09-06 11:30:00,95.44,95.45,95.23,95.365,24919599550.0
2007-09-06 12:00:00,95.365,95.385,94.87,95.02,34767699984.0
2007-09-06 12:30:00,95.02,95.04,94.77,94.79,32021299968.0
2007-09-06 13:00:00,94.76,94.85,94.55,94.72,27512000005.0
2007-09-06 13:30:00,94.72,94.82,94.61,94.73,25385799983.0
2007-09-06 14:00:00,94.73,95.03,94.71,94.98,34049999653.0
2007-09-06 14:30:00,94.99,95.15,94.82,94.98,44235508148.0
2007-09-06 15:00:00,94.98,95.27,94.93,95.2,32673345059.0
2007-09-06 15:30:00,95.18,95.32,95.02,95.11,40632899981.0
2007-09-06 16:00:00,95.1,95.16,94.86,95.05,34122199989.0
2007-09-06 16:30:00,95.04,95.42,95.01,95.34,33717400030.0
2007-09-06 17:00:00,95.34,95.49,95.12,95.4,41938399981.0
2007-09-06 17:30:00,95.4,95.58,95.37,95.41,29053399959.0
2007-09-06 18:00:00,95.41,95.52,95.25,95.39,15214199953.0
2007-09-06 18:30:00,95.4,95.47,95.26,95.39,10543199949.0
2007-09-06 19:00:00,95.39,95.41,95.21,95.34,16672599896.0
2007-09-06 19:30:00,95.34,95.53,95.2,95.51,13647799912.0
2007-09-06 20:00:00,95.51,95.525,95.41,95.46,6282199982.0
2007-09-06 20:30:00,95.465,95.55,95.41,95.53,9887999986.0
2007-09-06 21:00:00,95.53,95.61,95.505,95.545,13014499945.0
2007-09-06 21:30:00,95.545,95.6,95.51,95.6,6143999986.0
2007-09-06 22:00:00,95.6,95.66,95.55,95.64,9511999899.0
2007-09-06 22:30:00,95.64,95.67,95.59,95.64,8239199962.0
2007-09-06 23:00:00,95.65,95.69,95.593,95.66,2831400006.0
2007-09-06 23:30:00,95.66,95.72,95.59,95.66,4630400040.0
2007-09-07 00:00:00,95.66,95.7,95.615,95.63,9388300062.0
2007-09-07 00:30:00,95.572,95.69,95.544,95.67,8357600115.0
2007-09-07 01:00:00,95.68,95.86,95.64,95.66,12800800092.0
2007-09-07 01:30:00,95.66,95.69,95.57,95.66,19322000222.0
2007-09-07 02:00:00,95.66,95.72,95.55,95.6,13841499971.0
2007-09-07 02:30:00,95.61,95.66,95.52,95.62,13483600038.0
2007-09-07 03:00:00,95.62,95.67,95.44,95.45,14503799963.0
2007-09-07 03:30:00,95.45,95.54,95.36,95.36,13929200027.0
2007-09-07 04:00:00,95.36,95.415,95.24,95.3,19620820911.0
2007-09-07 04:30:00,95.3,95.415,95.29,95.34,8275800070.0
2007-09-07 05:00:00,95.35,95.4,95.3,95.375,12282000017.0
2007-09-07 05:30:00,95.375,95.385,95.22,95.29,14801200079.0
2007-09-07 06:00:00,95.29,95.36,95.22,95.32,10058300062.0
2007-09-07 06:30:00,95.32,95.33,95.11,95.13,16985100025.0
2007-09-07 07:00:00,95.13,95.225,95.11,95.145,13572200106.0
2007-09-07 07:30:00,95.15,95.31,95.12,95.17,15787100041.0
2007-09-07 08:00:00,95.17,95.225,95.11,95.15,14413900027.0
2007-09-07 08:30:00,95.15,95.25,95.13,95.15,15939296447.0
2007-09-07 09:00:00,95.15,95.23,95.0,95.12,26891800014.0
2007-09-07 09:30:00,95.15,95.3,95.11,95.29,34247200113.0
2007-09-07 10:00:00,95.29,95.31,95.15,95.2,28920000186.0
2007-09-07 10:30:00,95.21,95.24,95.09,95.1,26825199992.0
2007-09-07 11:00:00,95.1,95.2,95.01,95.12,35588400069.0
2007-09-07 11:30:00,95.12,95.19,95.05,95.19,22241100194.0
2007-09-07 12:00:00,95.19,95.24,95.1,95.18,22891384969.0
2007-09-07 12:30:00,95.18,95.36,95.17,95.29,25876600076.0
2007-09-07 13:00:00,95.29,95.29,95.175,95.21,30821100150.0
2007-09-07 13:30:00,95.21,95.305,95.1,95.26,27400399994.0
2007-09-07 14:00:00,95.26,95.35,95.16,95.16,29676400030.0
2007-09-07 14:30:00,95.15,95.16,94.48,94.75,49842699854.0
2007-09-07 15:00:00,94.76,94.88,94.48,94.68,51351199874.0
2007-09-07 15:30:00,94.68,94.68,94.34,94.68,55172899850.0
2007-09-07 16:00:00,94.65,94.67,94.42,94.53,46353700033.0
2007-09-07 16:30:00,94.52,94.52,93.66,93.74,49737900056.0
2007-09-07 17:00:00,93.73,93.82,93.12,93.19,43367299871.0
2007-09-07 17:30:00,93.18,93.83,93.18,93.79,48217599944.0
2007-09-07 18:00:00,93.79,93.89,93.52,93.88,23895700030.0
2007-09-07 18:30:00,93.885,93.92,93.71,93.795,21747699998.0
2007-09-07 19:00:00,93.795,94.035,93.76,93.885,17113799950.0
2007-09-07 19:30:00,93.89,93.97,93.73,93.81,15558299970.0
2007-09-07 20:00:00,93.81,93.87,93.7,93.78,18346967397.0
2007-09-07 20:30:00,93.79,93.985,93.65,93.68,20324499990.0
2007-09-07 21:00:00,93.68,93.865,93.56,93.66,15151199985.0
2007-09-07 21:30:00,93.66,93.96,93.62,93.75,13950499980.0
2007-09-07 22:00:00,93.75,93.9,93.75,93.84,10334800091.0
2007-09-07 22:30:00,93.835,93.85,93.66,93.66,8136800050.0
2007-09-09 23:00:00,93.463,93.585,93.13,93.18,1810900003.0
2007-09-09 23:30:00,93.18,93.33,93.07,93.28,965499999.0
2007-09-10 00:00:00,93.23,93.27,92.97,93.14,5389500000.0
2007-09-10 00:30:00,93.14,93.15,92.73,92.735,7804199999.0
2007-09-10 01:00:00,92.735,92.98,92.68,92.78,7228199991.0
2007-09-10 01:30:00,92.77,93.05,92.76,92.94,15962100042.0
2007-09-10 02:00:00,92.94,93.01,92.63,92.75,26171300065.0
2007-09-10 02:30:00,92.75,92.84,92.34,92.4,20904399959.0
2007-09-10 03:00:00,92.39,92.485,92.19,92.34,26429975253.0
2007-09-10 03:30:00,92.34,92.735,92.22,92.63,18451100028.0
2007-09-10 04:00:00,92.625,92.71,92.53,92.61,17424399978.0
2007-09-10 04:30:00,92.6,92.66,92.55,92.62,11111999986.0
2007-09-10 05:00:00,92.62,92.65,92.51,92.56,2792900001.0
2007-09-10 05:30:00,92.565,93.09,92.518,93.03,5530999987.0
2007-09-10 06:00:00,93.02,93.085,92.85,93.085,15051199994.0
2007-09-10 06:30:00,93.08,93.21,93.03,93.11,8155599990.0
2007-09-10 07:00:00,93.13,93.14,92.85,92.87,8220099993.0
2007-09-10 07:30:00,92.88,92.905,92.73,92.82,7489399995.0
2007-09-10 08:00:00,92.82,93.04,92.8,92.93,6379099993.0
2007-09-10 08:30:00,92.93,93.03,92.81,92.885,8202199993.0
2007-09-10 09:00:00,92.89,93.085,92.85,92.98,16158951867.0
2007-09-10 09:30:00,92.98,93.21,92.95,93.14,16221200003.0
2007-09-10 10:00:00,93.14,93.305,93.14,93.16,14160800017.0
2007-09-10 10:30:00,93.15,93.45,93.15,93.38,14082094324.0
2007-09-10 11:00:00,93.38,93.71,93.33,93.64,19645100030.0
2007-09-10 11:30:00,93.64,93.64,93.41,93.44,17602200016.0
2007-09-10 12:00:00,93.45,93.53,93.33,93.34,20325300052.0
2007-09-10 12:30:00,93.35,93.56,93.31,93.55,14851600029.0
2007-09-10 13:00:00,93.57,93.58,93.305,93.36,20213100127.0
2007-09-10 13:30:00,93.37,93.49,93.33,93.41,21012999986.0
2007-09-10 14:00:00,93.41,93.51,93.33,93.49,19277800060.0
2007-09-10 14:30:00,93.49,93.84,93.47,93.82,20958400081.0
2007-09-10 15:00:00,93.82,94.11,93.81,93.99,30359700014.0
2007-09-10 15:30:00,93.99,94.07,93.675,93.73,23347199906.0
2007-09-10 16:00:00,93.72,93.73,93.39,93.46,19143999971.0
2007-09-10 16:30:00,93.45,93.5,93.12,93.17,25329699960.0
2007-09-10 17:00:00,93.17,93.41,93.08,93.355,25767699988.0
2007-09-10 17:30:00,93.37,93.48,93.18,93.435,24413157974.0
2007-09-10 18:00:00,93.435,93.48,93.14,93.42,15957600000.0
2007-09-10 18:30:00,93.42,93.48,93.35,93.46,18811799955.0
2007-09-10 19:00:00,93.46,93.635,93.42,93.575,13030299975.0
2007-09-10 19:30:00,93.58,93.655,93.41,93.415,18279699890.0
2007-09-10 20:00:00,93.415,93.76,93.355,93.73,10440700006.0
2007-09-10 20:30:00,93.73,93.75,93.6,93.69,26480769019.0
2007-09-10 21:00:00,93.69,94.105,93.61,94.01,26249587302.0
2007-09-10 21:30:00,94.015,94.06,93.76,93.78,20884699936.0
2007-09-10 22:00:00,93.78,93.9,93.75,93.9,7532100016.0
2007-09-10 22:30:00,93.9,93.925,93.85,93.88,12756900044.0
2007-09-10 23:00:00,93.86,93.89,93.76,93.795,2473600010.0
2007-09-10 23:30:00,93.77,93.815,93.694,93.78,3191599993.0
2007-09-11 00:00:00,93.78,93.79,93.61,93.7,8206200072.0
2007-09-11 00:30:00,93.7,93.77,93.66,93.67,10461900050.0
2007-09-11 01:00:00,93.67,93.67,93.47,93.49,18141399985.0
2007-09-11 01:30:00,93.47,93.63,93.39,93.61,30259300038.0
2007-09-11 02:00:00,93.61,93.85,93.56,93.58,28305600057.0
2007-09-11 02:30:00,93.575,93.6,93.5,93.53,20199199963.0
2007-09-11 03:00:00,93.54,93.6,93.52,93.58,15121899987.0
2007-09-11 03:30:00,93.58,93.8,93.56,93.77,13585599976.0
2007-09-11 04:00:00,93.77,93.78,93.69,93.755,12469999989.0
2007-09-11 04:30:00,93.76,93.9,93.74,93.9,16009899989.0
2007-09-11 05:00:00,93.9,93.9,93.8,93.87,13768699959.0
2007-09-11 05:30:00,93.87,93.94,93.84,93.885,14487499973.0
2007-09-11 06:00:00,93.885,94.17,93.86,94.14,24491499945.0
2007-09-11 06:30:00,94.14,94.295,94.085,94.22,21248099931.0
2007-09-11 07:00:00,94.22,94.35,94.165,94.17,36115499702.0
2007-09-11 07:30:00,94.17,94.175,94.0,94.12,20776599939.0
2007-09-11 08:00:00,94.12,94.15,93.96,93.98,26429899951.0
2007-09-11 08:30:00,93.98,94.07,93.64,93.695,28885099964.0
2007-09-11 09:00:00,93.69,93.915,93.65,93.79,32493199956.0
2007-09-11 09:30:00,93.8,93.86,93.69,93.83,28933800073.0
2007-09-11 10:00:00,93.83,93.99,93.705,93.96,34315800026.0
2007-09-11 10:30:00,93.96,94.18,93.91,93.97,28461799924.0
2007-09-11 11:00:00,93.97,94.1,93.96,94.06,28010299965.0
2007-09-11 11:30:00,94.065,94.08,93.9,93.93,25835999942.0
2007-09-11 12:00:00,93.93,93.94,93.75,93.82,39070800065.0
2007-09-11 12:30:00,93.82,93.91,93.77,93.83,41727099952.0
2007-09-11 13:00:00,93.85,93.94,93.81,93.93,32213200004.0
2007-09-11 13:30:00,93.93,94.19,93.88,94.14,39135600063.0
2007-09-11 14:00:00,94.16,94.35,94.07,94.16,46996499912.0
2007-09-11 14:30:00,94.16,94.23,94.03,94.05,33725999963.0
2007-09-11 15:00:00,94.05,94.28,94.01,94.22,38658899955.0
2007-09-11 15:30:00,94.22,94.35,94.16,94.3,36840199980.0
2007-09-11 16:00:00,94.3,94.48,94.22,94.44,44148599957.0
2007-09-11 16:30:00,94.44,94.68,94.385,94.65,34922099973.0
2007-09-11 17:00:00,94.66,94.66,94.36,94.61,43451099930.0
2007-09-11 17:30:00,94.59,94.77,94.52,94.68,37239899946.0
2007-09-11 18:00:00,94.665,94.88,94.59,94.86,37906099934.0
2007-09-11 18:30:00,94.86,94.99,94.74,94.93,32078700020.0
2007-09-11 19:00:00,94.92,95.01,94.83,94.92,25208100002.0
2007-09-11 19:30:00,94.92,95.16,94.91,95.12,28435999962.0
2007-09-11 20:00:00,95.12,95.31,95.11,95.22,34871999926.0
2007-09-11 20:30:00,95.22,95.3,95.17,95.29,20306800014.0
2007-09-11 21:00:00,95.29,95.4,95.26,95.37,18135000008.0
2007-09-11 21:30:00,95.37,95.41,95.16,95.33,34013499920.0
2007-09-11 22:00:00,95.33,95.39,95.27,95.32,12762999988.0
2007-09-11 22:30:00,95.32,95.39,95.25,95.36,14688299982.0
2007-09-11 23:00:00,95.36,95.43,95.3,95.33,7405900014.0
2007-09-11 23:30:00,95.33,95.38,95.223,95.31,5645200028.0
2007-09-12 00:00:00,95.31,95.33,95.14,95.21,10814400040.0
2007-09-12 00:30:00,95.21,95.35,95.2,95.26,16402300108.0
2007-09-12 01:00:00,95.27,95.275,95.08,95.125,20129600048.0
2007-09-12 01:30:00,95.125,95.26,95.01,95.04,31257999950.0
2007-09-12 02:00:00,95.04,95.16,94.98,95.05,33176899931.0
2007-09-12 02:30:00,95.05,95.15,95.03,95.125,36519999958.0
2007-09-12 03:00:00,95.12,95.16,95.03,95.08,31727999999.0
2007-09-12 03:30:00,95.08,95.09,95.0,95.01,18803000023.0
2007-09-12 04:00:00,95.01,95.06,94.98,95.04,22481199972.0
2007-09-12 04:30:00,95.03,95.12,94.995,95.11,26801399943.0
2007-09-12 05:00:00,95.11,95.2,95.09,95.12,17448099947.0
2007-09-12 05:30:00,95.12,95.44,95.12,95.44,36809399776.0
2007-09-12 06:00:00,95.44,95.48,95.23,95.39,41875699942.0
2007-09-12 06:30:00,95.4,95.49,95.39,95.43,32489299903.0
2007-09-12 07:00:00,95.43,95.46,95.29,95.36,42827799787.0
2007-09-12 07:30:00,95.36,95.4,95.16,95.2,42440299823.0
2007-09-12 08:00:00,95.21,95.3,95.15,95.21,28983800055.0
2007-09-12 08:30:00,95.2,95.33,95.2,95.24,32829599969.0
2007-09-12 09:00:00,95.25,95.36,95.23,95.3,42752399901.0
2007-09-12 09:30:00,95.3,95.38,95.23,95.26,39334499916.0
2007-09-12 10:00:00,95.26,95.38,95.2,95.245,28282600010.0
2007-09-12 10:30:00,95.24,95.32,95.17,95.295,32024699958.0
2007-09-12 11:00:00,95.31,95.32,95.22,95.22,23626100018.0
2007-09-12 11:30:00,95.22,95.27,95.18,95.225,27794084890.0
2007-09-12 12:00:00,95.225,95.285,95.2,95.26,15766700020.0
2007-09-12 12:30:00,95.25,95.34,95.17,95.22,30553000117.0
2007-09-12 13:00:00,95.21,95.32,95.19,95.21,28665099978.0
2007-09-12 13:30:00,95.215,95.29,95.17,95.23,25108100013.0
2007-09-12 14:00:00,95.23,95.23,95.06,95.12,34923500029.0
2007-09-12 14:30:00,95.12,95.46,95.09,95.42,42816399978.0
2007-09-12 15:00:00,95.42,95.5,95.31,95.5,36006499996.0
2007-09-12 15:30:00,95.5,95.72,95.33,95.68,45841455759.0
2007-09-12 16:00:00,95.68,95.88,95.61,95.835,39750199982.0
2007-09-12 16:30:00,95.835,95.895,95.71,95.77,34577899988.0
2007-09-12 17:00:00,95.77,95.97,95.7,95.84,37304525379.0
2007-09-12 17:30:00,95.84,95.96,95.81,95.95,40102388984.0
2007-09-12 18:00:00,95.95,96.26,95.91,96.035,39499799952.0
2007-09-12 18:30:00,96.04,96.17,96.01,96.08,20874300003.0
2007-09-12 19:00:00,96.08,96.08,95.89,96.045,31629500017.0
2007-09-12 19:30:00,96.05,96.25,96.04,96.21,25525500021.0
2007-09-12 20:00:00,96.21,96.33,96.15,96.275,25659500006.0
2007-09-12 20:30:00,96.275,96.3,96.18,96.23,19079300010.0
2007-09-12 21:00:00,96.22,96.22,96.06,96.16,21328399948.0
2007-09-12 21:30:00,96.165,96.3,96.14,96.23,15108999988.0
2007-09-12 22:00:00,96.23,96.24,96.1,96.18,8530699981.0
2007-09-12 22:30:00,96.18,96.21,96.08,96.08,7722099982.0
2007-09-12 23:00:00,96.09,96.115,95.99,96.05,2766399997.0
2007-09-12 23:30:00,96.05,96.18,96.03,96.06,4063600008.0
2007-09-13 00:00:00,96.06,96.11,95.98,96.05,6526799963.0
2007-09-13 00:30:00,96.013,96.13,95.86,96.12,17719099976.0
2007-09-13 01:00:00,96.12,96.12,95.86,95.93,22105899843.0
2007-09-13 01:30:00,95.93,96.06,95.85,95.91,20855799963.0
2007-09-13 02:00:00,95.91,95.96,95.8,95.89,18797599959.0
2007-09-13 02:30:00,95.89,96.12,95.83,95.85,28764800014.0
2007-09-13 03:00:00,95.85,95.93,95.77,95.8,21668799989.0
2007-09-13 03:30:00,95.8,95.91,95.8,95.85,17030100027.0
2007-09-13 04:00:00,95.86,95.9,95.84,95.86,13506899963.0
2007-09-13 04:30:00,95.86,95.94,95.784,95.92,7422700002.0
2007-09-13 05:00:00,95.92,95.92,95.84,95.84,5786500008.0
2007-09-13 05:30:00,95.84,95.89,95.766,95.84,14751799971.0
2007-09-13 06:00:00,95.84,95.93,95.8,95.91,13860899871.0
2007-09-13 06:30:00,95.9,95.92,95.82,95.87,9716600038.0
2007-09-13 07:00:00,95.87,95.88,95.73,95.815,24105900044.0
2007-09-13 07:30:00,95.815,95.92,95.815,95.865,11002100000.0
2007-09-13 08:00:00,95.87,96.01,95.84,95.96,26952500010.0
2007-09-13 08:30:00,95.96,96.02,95.92,95.95,16543200017.0
2007-09-13 09:00:00,95.95,96.12,95.87,96.09,42281600130.0
2007-09-13 09:30:00,96.09,96.21,96.05,96.17,39117199952.0
2007-09-13 10:00:00,96.17,96.46,96.15,96.42,36442500035.0
2007-09-13 10:30:00,96.42,96.58,96.355,96.57,34304199994.0
2007-09-13 11:00:00,96.58,96.67,96.39,96.52,38201500096.0
2007-09-13 11:30:00,96.53,96.7,96.5,96.53,35044599998.0
2007-09-13 12:00:00,96.53,96.65,96.43,96.62,41485899938.0
2007-09-13 12:30:00,96.64,96.68,96.375,96.39,42700500026.0
2007-09-13 13:00:00,96.41,96.43,96.15,96.26,36010999904.0
2007-09-13 13:30:00,96.26,96.32,95.98,96.11,27652500028.0
2007-09-13 14:00:00,96.13,96.29,96.08,96.24,16903790096.0
2007-09-13 14:30:00,96.235,96.42,96.22,96.4,33370876185.0
2007-09-13 15:00:00,96.4,96.62,96.36,96.525,34464299953.0
2007-09-13 15:30:00,96.53,96.54,96.31,96.5,30907599910.0
2007-09-13 16:00:00,96.49,96.78,96.4,96.705,31682499946.0
2007-09-13 16:30:00,96.705,96.86,96.67,96.78,25261399937.0
2007-09-13 17:00:00,96.78,96.85,96.72,96.79,23552399959.0
2007-09-13 17:30:00,96.79,96.82,96.61,96.81,19103499989.0
2007-09-13 18:00:00,96.82,96.98,96.73,96.9,12573999960.0
2007-09-13 18:30:00,96.9,97.0,96.83,96.96,13659299968.0
2007-09-13 19:00:00,96.96,97.18,96.93,97.14,20782499936.0
2007-09-13 19:30:00,97.14,97.15,96.98,96.995,12017899944.0
2007-09-13 20:00:00,97.0,97.1,96.93,96.94,14644799991.0
2007-09-13 20:30:00,96.935,97.0,96.82,96.9,13975399999.0
2007-09-13 21:00:00,96.92,97.02,96.91,96.94,15263199967.0
2007-09-13 21:30:00,96.94,96.96,96.8,96.85,13297299984.0
2007-09-13 22:00:00,96.84,96.9,96.72,96.74,14594399938.0
2007-09-13 22:30:00,96.74,96.77,96.41,96.45,14592299902.0
2007-09-13 23:00:00,96.45,96.48,96.14,96.23,9494100022.0
2007-09-13 23:30:00,96.25,96.3,95.73,95.755,9883800061.0
2007-09-14 00:00:00,95.745,96.025,95.735,95.98,1754500000.0
2007-09-14 00:30:00,95.975,96.145,95.55,95.625,3460000000.0
2007-09-14 01:00:00,95.65,95.995,95.625,95.97,3112400000.0
2007-09-14 01:30:00,95.975,96.08,95.94,96.075,1892300000.0
2007-09-14 02:00:00,96.085,96.415,96.075,96.33,3761700000.0
2007-09-14 02:30:00,96.325,96.49,96.27,96.49,3140800000.0
2007-09-14 03:00:00,96.5,96.82,96.475,96.7,2967200000.0
2007-09-14 03:30:00,96.7,96.75,96.42,96.52,3477700000.0
2007-09-14 04:00:00,96.52,96.67,96.41,96.42,1876300000.0
2007-09-14 04:30:00,96.41,96.49,96.41,96.47,704200000.0
2007-09-14 05:00:00,96.465,96.51,96.175,96.2,1659135808.0
2007-09-14 05:30:00,96.195,96.47,96.165,96.405,2454900000.0
2007-09-14 06:00:00,96.425,96.63,96.405,96.54,1214500000.0
2007-09-14 06:30:00,96.55,96.55,96.36,96.515,1024500000.0
2007-09-14 07:00:00,96.51,96.515,96.396,96.475,2647300008.0
2007-09-14 07:30:00,96.47,96.655,96.455,96.59,915000000.0
2007-09-14 08:00:00,96.59,96.74,96.508,96.69,5223764117.0
2007-09-14 08:30:00,96.69,97.12,96.61,97.08,33877199832.0
2007-09-14 09:00:00,97.07,97.18,96.805,96.87,36868199886.0
2007-09-14 09:30:00,96.87,96.95,96.535,96.69,34416437786.0
2007-09-14 10:00:00,96.69,96.815,96.43,96.77,29966099959.0
2007-09-14 10:30:00,96.77,96.81,96.6,96.6,21851099966.0
2007-09-14 11:00:00,96.6,96.62,96.4,96.44,23263899961.0
2007-09-14 11:30:00,96.44,96.61,96.34,96.47,36332800060.0
2007-09-14 12:00:00,96.47,96.495,96.28,96.35,27892174215.0
2007-09-14 12:30:00,96.35,96.44,96.19,96.37,31562121512.0
2007-09-14 13:00:00,96.38,96.4,96.18,96.27,25800900019.0
2007-09-14 13:30:00,96.27,96.41,96.22,96.37,22841151981.0
2007-09-14 14:00:00,96.37,96.66,96.295,96.52,31449000177.0
2007-09-14 14:30:00,96.34,96.45,96.13,96.31,37477785309.0
2007-09-14 15:00:00,96.31,96.33,96.15,96.23,30203099971.0
2007-09-14 15:30:00,96.23,96.665,96.09,96.65,30133399940.0
2007-09-14 16:00:00,96.64,96.96,96.59,96.82,40947999993.0
2007-09-14 16:30:00,96.82,97.01,96.76,96.8,35253499973.0
2007-09-14 17:00:00,96.8,96.97,96.72,96.87,29769899952.0
2007-09-14 17:30:00,96.87,97.03,96.85,97.02,26505153486.0
2007-09-14 18:00:00,97.02,97.1,96.89,96.95,19359599952.0
2007-09-14 18:30:00,96.95,97.01,96.86,96.9,13305099941.0
2007-09-14 19:00:00,96.9,97.03,96.8,97.01,13254799990.0
2007-09-14 19:30:00,97.01,97.07,96.895,96.96,13383299937.0
2007-09-14 20:00:00,96.96,96.97,96.88,96.93,12053499961.0
2007-09-14 20:30:00,96.93,97.04,96.92,97.02,15271499962.0
2007-09-14 21:00:00,97.02,97.11,96.96,97.1,12346600075.0
2007-09-14 21:30:00,97.09,97.22,97.05,97.11,17236200131.0
2007-09-14 22:00:00,97.11,97.18,97.065,97.12,7304500075.0
2007-09-14 22:30:00,97.12,97.16,97.06,97.07,3378100028.0
2007-09-16 23:00:00,96.92,97.058,96.91,96.96,5752800004.0
2007-09-16 23:30:00,96.946,97.04,96.922,97.01,2593000002.0
2007-09-17 00:00:00,97.01,97.02,96.85,96.93,6609600033.0
2007-09-17 00:30:00,96.94,96.94,96.829,96.91,3943300008.0
2007-09-17 01:00:00,96.91,96.97,96.81,96.91,3652099999.0
2007-09-17 01:30:00,96.92,96.92,96.71,96.895,4638300001.0
2007-09-17 02:00:00,96.895,97.1,96.88,97.055,6651799986.0
2007-09-17 02:30:00,97.055,97.34,96.97,97.27,13619200015.0
2007-09-17 03:00:00,97.28,97.29,97.16,97.22,14100299959.0
2007-09-17 03:30:00,97.21,97.3,97.08,97.27,12818800047.0
2007-09-17 04:00:00,97.27,97.31,97.17,97.28,6783999947.0
2007-09-17 04:30:00,97.265,97.27,97.156,97.21,7189599974.0
2007-09-17 05:00:00,97.21,97.23,97.126,97.19,5626699999.0
2007-09-17 05:30:00,97.19,97.28,97.18,97.21,4040600001.0
2007-09-17 06:00:00,97.21,97.21,97.05,97.11,12442599903.0
2007-09-17 06:30:00,97.11,97.12,97.06,97.07,5735300002.0
2007-09-17 07:00:00,97.07,97.13,97.01,97.09,5592499994.0
2007-09-17 07:30:00,97.1,97.33,97.1,97.27,10732999982.0
2007-09-17 08:00:00,97.27,97.54,97.17,97.49,18345300007.0
2007-09-17 08:30:00,97.49,97.505,97.27,97.33,22638299984.0
2007-09-17 09:00:00,97.33,97.33,96.67,96.72,23723799984.0
2007-09-17 09:30:00,96.72,96.84,96.63,96.67,24811499976.0
2007-09-17 10:00:00,96.67,96.89,96.66,96.79,16518799940.0
2007-09-17 10:30:00,96.79,96.8,96.42,96.58,27683700057.0
2007-09-17 11:00:00,96.59,96.69,96.41,96.42,21333898691.0
2007-09-17 11:30:00,96.43,96.47,96.29,96.35,19781599975.0
2007-09-17 12:00:00,96.35,96.375,96.14,96.2,19387300013.0
2007-09-17 12:30:00,96.2,96.4,96.19,96.36,16497500046.0
2007-09-17 13:00:00,96.35,96.52,96.31,96.475,20981600013.0
2007-09-17 13:30:00,96.47,96.69,96.41,96.605,16688899736.0
2007-09-17 14:00:00,96.605,96.61,96.33,96.33,24218666820.0
2007-09-17 14:30:00,96.39,96.62,96.33,96.6,22244399956.0
2007-09-17 15:00:00,96.59,96.6,96.43,96.47,19757300017.0
2007-09-17 15:30:00,96.47,96.72,96.44,96.65,18036076973.0
2007-09-17 16:00:00,96.65,96.85,96.59,96.64,14292699959.0
2007-09-17 16:30:00,96.64,96.64,96.32,96.34,18429399950.0
2007-09-17 17:00:00,96.34,96.42,96.14,96.2,19672699992.0
2007-09-17 17:30:00,96.2,96.2,95.51,95.71,22057599927.0
2007-09-17 18:00:00,95.71,96.0,95.66,96.0,25218699967.0
2007-09-17 18:30:00,96.0,96.25,95.96,96.14,20360299991.0
2007-09-17 19:00:00,96.14,96.23,96.018,96.055,10115999966.0
2007-09-17 19:30:00,96.075,96.08,95.88,95.98,10767899980.0
2007-09-17 20:00:00,95.97,95.985,95.83,95.94,5818968070.0
2007-09-17 20:30:00,95.94,96.07,95.93,95.97,5533699990.0
2007-09-17 21:00:00,95.97,95.98,95.78,95.92,10572199974.0
2007-09-17 21:30:00,95.92,95.92,95.785,95.81,8419599927.0
2007-09-17 22:00:00,95.815,95.97,95.77,95.905,5861599981.0
2007-09-17 22:30:00,95.91,95.95,95.84,95.93,5821500002.0
2007-09-17 23:00:00,95.93,95.99,95.83,95.9,3436000003.0
2007-09-17 23:30:00,95.89,95.92,95.76,95.83,3859900001.0
2007-09-18 00:00:00,95.835,96.0,95.81,95.9,9710700038.0
2007-09-18 00:30:00,95.91,95.94,95.86,95.87,5496100014.0
2007-09-18 01:00:00,95.875,95.915,95.745,95.745,4495999991.0
2007-09-18 01:30:00,95.75,95.945,95.71,95.93,11194099982.0
2007-09-18 02:00:00,95.93,95.955,95.73,95.77,9770399895.0
2007-09-18 02:30:00,95.77,95.84,95.68,95.71,16012999836.0
2007-09-18 03:00:00,95.72,95.76,95.06,95.07,27046199694.0
2007-09-18 03:30:00,95.07,95.55,94.985,95.43,30588599985.0
2007-09-18 04:00:00,95.42,95.62,95.41,95.62,12741399955.0
2007-09-18 04:30:00,95.62,95.67,95.59,95.61,10714399943.0
2007-09-18 05:00:00,95.61,95.72,95.52,95.7,13261999930.0
2007-09-18 05:30:00,95.7,95.7,95.55,95.59,6799599981.0
2007-09-18 06:00:00,95.59,95.6,95.48,95.49,10512099981.0
2007-09-18 06:30:00,95.49,95.58,95.34,95.56,11582999965.0
2007-09-18 07:00:00,95.56,95.635,95.49,95.505,7666099988.0
2007-09-18 07:30:00,95.505,95.575,95.2,95.38,12719399984.0
2007-09-18 08:00:00,95.37,95.41,95.17,95.21,22451199921.0
2007-09-18 08:30:00,95.21,95.45,95.1,95.33,30545299655.0
2007-09-18 09:00:00,95.33,95.55,95.33,95.42,19897616730.0
2007-09-18 09:30:00,95.425,95.75,95.41,95.71,24330699748.0
2007-09-18 10:00:00,95.71,96.01,95.63,95.98,25789399806.0
2007-09-18 10:30:00,95.98,95.99,95.68,95.68,20860499937.0
2007-09-18 11:00:00,95.68,96.01,95.67,95.99,22804688405.0
2007-09-18 11:30:00,95.99,96.07,95.92,96.025,16220293655.0
2007-09-18 12:00:00,96.025,96.1,95.89,95.93,14809999944.0
2007-09-18 12:30:00,95.93,96.08,95.87,95.98,18933899939.0
2007-09-18 13:00:00,95.98,96.07,95.91,96.025,13882299985.0
2007-09-18 13:30:00,96.025,96.15,95.98,96.12,12583099960.0
2007-09-18 14:00:00,96.125,96.67,96.03,96.4,25284899901.0
2007-09-18 14:30:00,96.39,96.98,96.38,96.675,37614999805.0
2007-09-18 15:00:00,96.675,96.75,96.54,96.65,27711799899.0
2007-09-18 15:30:00,96.65,96.65,96.33,96.495,25370889098.0
2007-09-18 16:00:00,96.5,96.71,96.49,96.66,22328399952.0
2007-09-18 16:30:00,96.66,96.82,96.51,96.82,25754299641.0
2007-09-18 17:00:00,96.81,96.905,96.74,96.81,24356699892.0
2007-09-18 17:30:00,96.81,96.82,96.68,96.78,19550099999.0
2007-09-18 18:00:00,96.78,96.86,96.72,96.8,9475889075.0
2007-09-18 18:30:00,96.8,96.87,96.72,96.79,11814899979.0
2007-09-18 19:00:00,96.79,96.96,96.77,96.96,7847200003.0
2007-09-18 19:30:00,96.96,97.06,96.83,97.05,21956999933.0
2007-09-18 20:00:00,97.05,98.65,96.92,97.22,28765599945.0
2007-09-18 20:30:00,97.22,98.3,97.2,98.285,37440899916.0
2007-09-18 21:00:00,98.285,99.03,98.17,98.72,37745100257.0
2007-09-18 21:30:00,98.72,99.125,98.615,98.885,25633400151.0
2007-09-18 22:00:00,98.885,99.0,98.77,98.91,11520400007.0
2007-09-18 22:30:00,98.91,99.055,98.83,98.93,10250652543.0
2007-09-18 23:00:00,98.95,98.95,98.78,98.915,6240100023.0
2007-09-18 23:30:00,98.915,98.93,98.55,98.805,8131800010.0
2007-09-19 00:00:00,98.8,98.805,98.62,98.66,7589699979.0
2007-09-19 00:30:00,98.64,98.66,98.47,98.53,16239599896.0
2007-09-19 01:00:00,98.54,98.59,98.28,98.4,14887099908.0
2007-09-19 01:30:00,98.38,98.46,98.27,98.295,17075399908.0
2007-09-19 02:00:00,98.285,98.57,98.2,98.47,18644999912.0
2007-09-19 02:30:00,98.47,98.58,98.46,98.55,11972099915.0
2007-09-19 03:00:00,98.55,98.78,98.52,98.67,20277983511.0
2007-09-19 03:30:00,98.67,98.76,98.655,98.71,15323799875.0
2007-09-19 04:00:00,98.72,98.81,98.61,98.71,23045399797.0
2007-09-19 04:30:00,98.71,98.805,98.68,98.78,13924699883.0
2007-09-19 05:00:00,98.78,98.83,98.62,98.71,4455999996.0
2007-09-19 05:30:00,98.71,98.84,98.71,98.77,5909699994.0
2007-09-19 06:00:00,98.76,98.86,98.7,98.78,16014199865.0
2007-09-19 06:30:00,98.77,98.85,98.72,98.78,15729299878.0
2007-09-19 07:00:00,98.78,98.91,98.74,98.885,18905574709.0
2007-09-19 07:30:00,98.885,98.945,98.68,98.75,16210599877.0
2007-09-19 08:00:00,98.75,98.9,98.685,98.87,21533599970.0
2007-09-19 08:30:00,98.87,99.015,98.82,98.94,22341499766.0
2007-09-19 09:00:00,98.95,99.105,98.94,98.97,26496503601.0
2007-09-19 09:30:00,98.97,98.97,98.53,98.8,28562159717.0
2007-09-19 10:00:00,98.8,98.84,98.73,98.8,23817899920.0
2007-09-19 10:30:00,98.8,98.97,98.69,98.94,24688872817.0
2007-09-19 11:00:00,98.94,98.98,98.815,98.94,17346299817.0
2007-09-19 11:30:00,98.95,98.95,98.64,98.67,23048199841.0
2007-09-19 12:00:00,98.67,98.8,98.42,98.66,21619799794.0
2007-09-19 12:30:00,98.66,98.725,98.49,98.5,17923118720.0
2007-09-19 13:00:00,98.5,98.8,98.5,98.73,22044159776.0
2007-09-19 13:30:00,98.74,98.77,98.52,98.7,20328599878.0
2007-09-19 14:00:00,98.7,98.7,98.46,98.5,17315099972.0
2007-09-19 14:30:00,98.5,98.89,98.4,98.86,34663305771.0
2007-09-19 15:00:00,98.86,99.03,98.82,98.89,21620459535.0
2007-09-19 15:30:00,98.89,99.33,98.86,99.26,25332199821.0
2007-09-19 16:00:00,99.27,99.53,99.15,99.49,32421369712.0
2007-09-19 16:30:00,99.5,99.66,99.3,99.59,28866899723.0
2007-09-19 17:00:00,99.59,99.62,99.39,99.45,26205624484.0
2007-09-19 17:30:00,99.45,99.46,99.23,99.38,20581700938.0
2007-09-19 18:00:00,99.38,99.5,99.25,99.38,18203999954.0
2007-09-19 18:30:00,99.38,99.39,99.15,99.24,17800599930.0
2007-09-19 19:00:00,99.23,99.24,98.99,99.03,15455099910.0
2007-09-19 19:30:00,99.03,99.205,98.95,99.17,10816899966.0
2007-09-19 20:00:00,99.17,99.21,98.89,99.015,18639299907.0
2007-09-19 20:30:00,99.02,99.32,99.01,99.28,14672799990.0
2007-09-19 21:00:00,99.28,99.42,99.13,99.34,13142099936.0
2007-09-19 21:30:00,99.34,99.42,99.26,99.34,6957099978.0
2007-09-19 22:00:00,99.34,99.48,99.28,99.45,6013699953.0
2007-09-19 22:30:00,99.45,99.49,99.39,99.41,4956399976.0
2007-09-19 23:00:00,99.4,99.4,99.317,99.38,1532800000.0
2007-09-19 23:30:00,99.37,99.43,99.2,99.2,2425899998.0
2007-09-20 00:00:00,99.2,99.27,99.14,99.2,3437900009.0
2007-09-20 00:30:00,99.2,99.27,99.13,99.23,2965600004.0
2007-09-20 01:00:00,99.23,99.33,99.22,99.33,4000400010.0
2007-09-20 01:30:00,99.33,99.44,99.27,99.31,11996999964.0
2007-09-20 02:00:00,99.31,99.52,99.26,99.5,17286799933.0
2007-09-20 02:30:00,99.5,99.58,99.43,99.495,21728599938.0
2007-09-20 03:00:00,99.495,99.54,99.41,99.44,20475899924.0
2007-09-20 03:30:00,99.44,99.51,99.39,99.49,13879499989.0
2007-09-20 04:00:00,99.5,99.63,99.48,99.56,13601599909.0
2007-09-20 04:30:00,99.56,99.59,99.42,99.46,10004799948.0
2007-09-20 05:00:00,99.47,99.54,99.45,99.51,8586200009.0
2007-09-20 05:30:00,99.51,99.57,99.45,99.53,10693599995.0
2007-09-20 06:00:00,99.52,99.59,99.47,99.55,9508434338.0
2007-09-20 06:30:00,99.55,99.59,99.53,99.56,7341500004.0
2007-09-20 07:00:00,99.56,99.58,99.44,99.54,12127199993.0
2007-09-20 07:30:00,99.54,99.58,99.43,99.53,19785699969.0
2007-09-20 08:00:00,99.53,99.8,99.52,99.69,26956399905.0
2007-09-20 08:30:00,99.68,99.86,99.68,99.82,44370260235.0
2007-09-20 09:00:00,99.82,99.82,99.335,99.48,38609097444.0
2007-09-20 09:30:00,99.49,99.62,99.33,99.58,40578447362.0
2007-09-20 10:00:00,99.59,99.61,99.46,99.46,22932000036.0
2007-09-20 10:30:00,99.47,99.61,99.46,99.6,18849500020.0
2007-09-20 11:00:00,99.6,99.68,99.56,99.68,23512600034.0
2007-09-20 11:30:00,99.68,99.76,99.54,99.57,22954200017.0
2007-09-20 12:00:00,99.58,99.6,99.35,99.49,32033636500.0
2007-09-20 12:30:00,99.49,99.57,99.415,99.48,27512479961.0
2007-09-20 13:00:00,99.48,99.48,99.19,99.36,33108300060.0
2007-09-20 13:30:00,99.36,99.43,98.96,99.15,36314900102.0
2007-09-20 14:00:00,99.16,99.46,99.14,99.29,39583000096.0
2007-09-20 14:30:00,99.27,99.47,99.24,99.4,36111900095.0
2007-09-20 15:00:00,99.4,99.44,99.19,99.31,26098188100.0
2007-09-20 15:30:00,99.32,99.34,99.18,99.27,25206400010.0
2007-09-20 16:00:00,99.27,99.41,99.08,99.09,28139200027.0
2007-09-20 16:30:00,99.09,99.29,99.045,99.14,27106100026.0
2007-09-20 17:00:00,99.14,99.22,98.91,98.94,20678500011.0
2007-09-20 17:30:00,98.95,98.96,98.51,98.64,33545200028.0
2007-09-20 18:00:00,98.64,98.84,98.62,98.75,21902399977.0
2007-09-20 18:30:00,98.74,98.82,98.56,98.78,19621996399.0
2007-09-20 19:00:00,98.78,98.805,98.61,98.645,12394200023.0
2007-09-20 19:30:00,98.645,98.95,98.64,98.715,13506500028.0
2007-09-20 20:00:00,98.71,98.99,98.69,98.875,15348899993.0
2007-09-20 20:30:00,98.875,99.11,98.79,98.93,25981100025.0
2007-09-20 21:00:00,98.93,98.93,98.62,98.78,12858800000.0
2007-09-20 21:30:00,98.78,98.78,98.56,98.595,12499300014.0
2007-09-20 22:00:00,98.595,98.695,98.5,98.67,11450400004.0
2007-09-20 22:30:00,98.665,98.89,98.63,98.88,10504100000.0
2007-09-20 23:00:00,98.88,98.96,98.8,98.855,3685500000.0
2007-09-20 23:30:00,98.83,99.01,98.77,98.915,4951899998.0
2007-09-21 00:00:00,98.915,98.98,98.85,98.94,6455599997.0
2007-09-21 00:30:00,98.94,99.24,98.88,99.2,10416900008.0
2007-09-21 01:00:00,99.19,99.41,99.1,99.4,11799500019.0
2007-09-21 01:30:00,99.4,99.73,99.36,99.685,16756799998.0
2007-09-21 02:00:00,99.7,99.97,99.59,99.96,16115800009.0
2007-09-21 02:30:00,99.95,100.14,99.91,99.96,21780599962.0
2007-09-21 03:00:00,99.96,100.04,99.75,99.86,13611799985.0
2007-09-21 03:30:00,99.87,99.98,99.76,99.91,11213899992.0
2007-09-21 04:00:00,99.91,99.93,99.5,99.6,15810299982.0
2007-09-21 04:30:00,99.6,99.61,99.44,99.59,10731199952.0
2007-09-21 05:00:00,99.527,99.64,99.522,99.63,7968199958.0
2007-09-21 05:30:00,99.63,99.71,99.55,99.57,10605299979.0
2007-09-21 06:00:00,99.57,99.75,99.5,99.74,12425099955.0
2007-09-21 06:30:00,99.74,99.84,99.71,99.75,17743999973.0
2007-09-21 07:00:00,99.75,99.77,99.62,99.63,19036299988.0
2007-09-21 07:30:00,99.63,99.79,99.61,99.77,17453899965.0
2007-09-21 08:00:00,99.77,99.89,99.68,99.69,26139399940.0
2007-09-21 08:30:00,99.69,99.78,99.57,99.685,25122200042.0
2007-09-21 09:00:00,99.685,99.72,99.57,99.69,27185100016.0
2007-09-21 09:30:00,99.69,99.93,99.66,99.75,22328074564.0
2007-09-21 10:00:00,99.74,99.76,99.57,99.75,20757593567.0
2007-09-21 10:30:00,99.76,99.92,99.68,99.83,27654499997.0
2007-09-21 11:00:00,99.82,99.91,99.57,99.62,20673099981.0
2007-09-21 11:30:00,99.62,99.81,99.6,99.77,15236799980.0
2007-09-21 12:00:00,99.77,99.89,99.61,99.72,23030360967.0
2007-09-21 12:30:00,99.72,99.83,99.69,99.74,14831500010.0
2007-09-21 13:00:00,99.74,99.74,99.57,99.61,19413387630.0
2007-09-21 13:30:00,99.61,99.635,99.5,99.52,14391199975.0
2007-09-21 14:00:00,99.53,99.58,99.41,99.49,22485299985.0
2007-09-21 14:30:00,99.5,99.98,99.4,99.95,25247799955.0
2007-09-21 15:00:00,99.96,99.98,99.74,99.91,23101699996.0
2007-09-21 15:30:00,99.91,99.95,99.73,99.92,18258099992.0
2007-09-21 16:00:00,99.9,100.16,99.88,99.92,19673399976.0
2007-09-21 16:30:00,99.92,99.97,99.805,99.845,13613800030.0
2007-09-21 17:00:00,99.85,100.0,99.8,99.95,10487658548.0
2007-09-21 17:30:00,99.945,100.01,99.87,99.97,8338200008.0
2007-09-21 18:00:00,99.96,100.03,99.84,99.95,8093600018.0
2007-09-21 18:30:00,99.95,100.05,99.91,100.0,7632600006.0
2007-09-21 19:00:00,100.0,100.055,99.88,99.94,5793500012.0
2007-09-21 19:30:00,99.94,99.97,99.8,99.83,5879100025.0
2007-09-21 20:00:00,99.82,99.84,99.72,99.83,5383900006.0
2007-09-21 20:30:00,99.83,99.9,99.76,99.88,10894899996.0
2007-09-21 21:00:00,99.88,99.88,99.74,99.78,11592300030.0
2007-09-21 21:30:00,99.77,99.79,99.69,99.755,7739200013.0
2007-09-21 22:00:00,99.755,99.785,99.69,99.76,5577100000.0
2007-09-21 22:30:00,99.75,100.12,99.74,100.04,3589800000.0
2007-09-23 23:00:00,99.961,100.034,99.94,100.032,9843999943.0
2007-09-23 23:30:00,99.991,100.12,99.981,100.07,12543799950.0
2007-09-24 00:00:00,100.05,100.12,100.01,100.1,2440600016.0
2007-09-24 00:30:00,100.1,100.13,99.99,99.99,3419899981.0
2007-09-24 01:00:00,99.99,100.02,99.85,99.92,4272099988.0
2007-09-24 01:30:00,99.92,100.03,99.86,99.97,5167700000.0
2007-09-24 02:00:00,99.97,100.01,99.77,99.77,8633400008.0
2007-09-24 02:30:00,99.775,99.99,99.76,99.9,5038826603.0
2007-09-24 03:00:00,99.9,100.02,99.83,100.02,4655599994.0
2007-09-24 03:30:00,100.02,100.04,99.94,99.98,4222400001.0
2007-09-24 04:00:00,99.98,99.985,99.79,99.83,4972599999.0
2007-09-24 04:30:00,99.83,99.88,99.78,99.82,3766199997.0
2007-09-24 05:00:00,99.82,99.83,99.74,99.76,2542200005.0
2007-09-24 05:30:00,99.76,99.825,99.71,99.79,4417299999.0
2007-09-24 06:00:00,99.8,99.84,99.76,99.77,5018799995.0
2007-09-24 06:30:00,99.77,99.79,99.69,99.72,5575300000.0
2007-09-24 07:00:00,99.72,99.72,99.6,99.605,3559299983.0
2007-09-24 07:30:00,99.605,99.79,99.56,99.77,9594800003.0
2007-09-24 08:00:00,99.77,99.92,99.62,99.715,15111400008.0
2007-09-24 08:30:00,99.72,99.84,99.68,99.72,14596400007.0
2007-09-24 09:00:00,99.705,99.85,99.6,99.69,14967200023.0
2007-09-24 09:30:00,99.69,99.75,99.51,99.55,11500700021.0
2007-09-24 10:00:00,99.55,99.625,99.485,99.58,13105099984.0
2007-09-24 10:30:00,99.58,99.675,99.468,99.635,25539199987.0
2007-09-24 11:00:00,99.635,99.8,99.59,99.76,15731700030.0
2007-09-24 11:30:00,99.76,99.865,99.73,99.86,12663100011.0
2007-09-24 12:00:00,99.87,99.98,99.74,99.8,22279700009.0
2007-09-24 12:30:00,99.805,100.01,99.79,99.88,14805200000.0
2007-09-24 13:00:00,99.89,100.04,99.83,100.03,16408378013.0
2007-09-24 13:30:00,100.03,100.03,99.83,99.91,25531760091.0
2007-09-24 14:00:00,99.91,99.98,99.78,99.89,29874800066.0
2007-09-24 14:30:00,99.89,99.94,99.76,99.77,22972699998.0
2007-09-24 15:00:00,99.75,99.895,99.675,99.69,25206500003.0
2007-09-24 15:30:00,99.7,99.8,99.59,99.67,31279399965.0
2007-09-24 16:00:00,99.67,99.9,99.58,99.89,19534100002.0
2007-09-24 16:30:00,99.89,99.9,99.69,99.74,31047099970.0
2007-09-24 17:00:00,99.73,99.76,99.59,99.67,22652299984.0
2007-09-24 17:30:00,99.67,99.7,99.535,99.61,20254577324.0
2007-09-24 18:00:00,99.61,99.73,99.59,99.73,19203399950.0
2007-09-24 18:30:00,99.73,99.735,99.65,99.675,6083399983.0
2007-09-24 19:00:00,99.68,99.685,99.56,99.59,10211700000.0
2007-09-24 19:30:00,99.6,99.6,99.41,99.42,13080099959.0
2007-09-24 20:00:00,99.43,99.54,99.36,99.51,8599900001.0
2007-09-24 20:30:00,99.51,99.63,99.455,99.63,8937499940.0
2007-09-24 21:00:00,99.63,99.69,99.49,99.67,12512299960.0
2007-09-24 21:30:00,99.67,99.685,99.495,99.57,12658300035.0
2007-09-24 22:00:00,99.57,99.79,99.57,99.78,11681800008.0
2007-09-24 22:30:00,99.765,99.83,99.61,99.66,13666000006.0
2007-09-24 23:00:00,99.64,99.8,99.57,99.75,5244200000.0
2007-09-24 23:30:00,99.75,99.765,99.66,99.69,4261099996.0
2007-09-25 00:00:00,99.69,99.76,99.62,99.7,9720999989.0
2007-09-25 00:30:00,99.71,99.76,99.53,99.6,15401799975.0
2007-09-25 01:00:00,99.6,99.65,99.546,99.58,12624999919.0
2007-09-25 01:30:00,99.58,99.695,99.49,99.52,11228999969.0
2007-09-25 02:00:00,99.52,99.555,99.05,99.12,25603648908.0
2007-09-25 02:30:00,99.14,99.315,99.08,99.11,33557299837.0
2007-09-25 03:00:00,99.1,99.31,99.01,99.22,32567199935.0
2007-09-25 03:30:00,99.23,99.44,99.22,99.36,30505799789.0
2007-09-25 04:00:00,99.36,99.39,99.21,99.235,21547599832.0
2007-09-25 04:30:00,99.24,99.34,99.18,99.22,20627499899.0
2007-09-25 05:00:00,99.22,99.32,99.11,99.31,22924399960.0
2007-09-25 05:30:00,99.31,99.32,99.17,99.24,19252399971.0
2007-09-25 06:00:00,99.24,99.37,99.18,99.33,24742099930.0
2007-09-25 06:30:00,99.33,99.34,99.21,99.25,13993799955.0
2007-09-25 07:00:00,99.255,99.33,99.18,99.28,26036399955.0
2007-09-25 07:30:00,99.27,99.31,99.16,99.28,16856600019.0
2007-09-25 08:00:00,99.28,99.28,99.05,99.14,35870599890.0
2007-09-25 08:30:00,99.14,99.31,99.05,99.28,30387600010.0
2007-09-25 09:00:00,99.26,99.35,98.88,98.98,34035700060.0
2007-09-25 09:30:00,98.98,99.0,98.84,98.97,33803100136.0
2007-09-25 10:00:00,98.97,99.11,98.92,99.055,20764000020.0
2007-09-25 10:30:00,99.055,99.22,99.0,99.15,27778999916.0
2007-09-25 11:00:00,99.16,99.355,99.15,99.19,22808388650.0
2007-09-25 11:30:00,99.19,99.2,99.04,99.055,24783099970.0
2007-09-25 12:00:00,99.055,99.1,98.85,98.935,23582299986.0
2007-09-25 12:30:00,98.935,98.935,98.55,98.58,42134100001.0
2007-09-25 13:00:00,98.58,98.66,98.42,98.5,40295499910.0
2007-09-25 13:30:00,98.5,98.73,98.4,98.7,46058000066.0
2007-09-25 14:00:00,98.7,98.78,98.53,98.55,35527099959.0
2007-09-25 14:30:00,98.55,98.69,98.47,98.61,36592499954.0
2007-09-25 15:00:00,98.61,98.76,98.6,98.71,35655199947.0
2007-09-25 15:30:00,98.71,99.08,98.68,99.03,37407400038.0
2007-09-25 16:00:00,99.03,99.69,98.92,99.39,42879700067.0
2007-09-25 16:30:00,99.39,99.57,99.23,99.27,36189400193.0
2007-09-25 17:00:00,99.26,99.62,99.23,99.41,32004400033.0
2007-09-25 17:30:00,99.41,99.52,99.36,99.46,35368100012.0
2007-09-25 18:00:00,99.46,99.56,99.4,99.52,27907135231.0
2007-09-25 18:30:00,99.52,99.67,99.44,99.64,19347700003.0
2007-09-25 19:00:00,99.64,99.86,99.55,99.8,22816150019.0
2007-09-25 19:30:00,99.81,99.84,99.71,99.83,6578400007.0
2007-09-25 20:00:00,99.84,99.86,99.72,99.77,12441199988.0
2007-09-25 20:30:00,99.76,99.94,99.75,99.92,14704400032.0
2007-09-25 21:00:00,99.93,100.0,99.86,99.98,8307399996.0
2007-09-25 21:30:00,99.98,100.2,99.95,100.17,9106899965.0
2007-09-25 22:00:00,100.17,100.24,100.09,100.16,18113000002.0
2007-09-25 22:30:00,100.16,100.24,100.14,100.19,7606699992.0
2007-09-25 23:00:00,100.19,100.27,100.12,100.25,3712800002.0
2007-09-25 23:30:00,100.25,100.26,100.1,100.14,6583599992.0
2007-09-26 00:00:00,100.14,100.22,100.103,100.22,9832299897.0
2007-09-26 00:30:00,100.22,100.26,100.12,100.22,19791099823.0
2007-09-26 01:00:00,100.21,100.31,100.2,100.28,18351999994.0
2007-09-26 01:30:00,100.29,100.29,99.91,99.98,16065399961.0
2007-09-26 02:00:00,99.98,100.05,99.87,99.94,15199400014.0
2007-09-26 02:30:00,99.94,100.12,99.93,100.08,24624699789.0
2007-09-26 03:00:00,100.08,100.15,100.03,100.15,19662999958.0
2007-09-26 03:30:00,100.15,100.31,100.08,100.29,24529899904.0
2007-09-26 04:00:00,100.29,100.32,100.16,100.2,19378199861.0
2007-09-26 04:30:00,100.2,100.29,100.15,100.29,16709699878.0
2007-09-26 05:00:00,100.29,100.3,100.15,100.24,20219599865.0
2007-09-26 05:30:00,100.23,100.32,100.19,100.27,10406699975.0
2007-09-26 06:00:00,100.27,100.38,100.22,100.36,20578299931.0
2007-09-26 06:30:00,100.36,100.4,100.27,100.28,17698999897.0
2007-09-26 07:00:00,100.28,100.34,100.19,100.19,25493299906.0
2007-09-26 07:30:00,100.19,100.29,100.18,100.2,13916399964.0
2007-09-26 08:00:00,100.19,100.26,100.08,100.24,14228100001.0
2007-09-26 08:30:00,100.24,100.32,100.14,100.19,28641100013.0
2007-09-26 09:00:00,100.19,100.29,100.11,100.14,28534300114.0
2007-09-26 09:30:00,100.15,100.39,100.1,100.19,20417599877.0
2007-09-26 10:00:00,100.18,100.46,100.18,100.35,22459958450.0
2007-09-26 10:30:00,100.34,100.5,100.34,100.43,25355500063.0
2007-09-26 11:00:00,100.44,100.52,100.42,100.47,19882899917.0
2007-09-26 11:30:00,100.46,100.52,100.41,100.46,12543900016.0
2007-09-26 12:00:00,100.46,100.52,100.435,100.47,22905300084.0
2007-09-26 12:30:00,100.47,100.66,100.38,100.58,30266600053.0
2007-09-26 13:00:00,100.58,100.68,100.54,100.665,37030600070.0
2007-09-26 13:30:00,100.665,100.785,100.64,100.76,33710699985.0
2007-09-26 14:00:00,100.76,100.89,100.58,100.58,31577400017.0
2007-09-26 14:30:00,100.59,101.01,100.53,100.83,45485400123.0
2007-09-26 15:00:00,100.83,101.0,100.8,100.91,33904700057.0
2007-09-26 15:30:00,100.91,101.22,100.85,101.19,33055299998.0
2007-09-26 16:00:00,101.18,101.36,101.16,101.23,36815399972.0
2007-09-26 16:30:00,101.23,101.295,101.05,101.295,33019600024.0
2007-09-26 17:00:00,101.29,101.295,101.12,101.14,33628600036.0
2007-09-26 17:30:00,101.14,101.26,101.1,101.18,24431000040.0
2007-09-26 18:00:00,101.18,101.265,101.1,101.245,12418800010.0
2007-09-26 18:30:00,101.245,101.26,101.11,101.11,10173399996.0
2007-09-26 19:00:00,101.11,101.16,101.06,101.09,17583000115.0
2007-09-26 19:30:00,101.09,101.1,100.81,100.89,31743100050.0
2007-09-26 20:00:00,100.89,101.08,100.84,100.99,20246099966.0
2007-09-26 20:30:00,100.99,101.04,100.86,101.02,12366700007.0
2007-09-26 21:00:00,101.01,101.34,100.94,101.32,22607399978.0
2007-09-26 21:30:00,101.32,101.32,101.13,101.26,18940800035.0
2007-09-26 22:00:00,101.26,101.29,101.13,101.2,17411299948.0
2007-09-26 22:30:00,101.21,101.33,101.19,101.27,8734099987.0
2007-09-26 23:00:00,101.26,101.26,101.05,101.18,5115800001.0
2007-09-26 23:30:00,101.18,101.28,101.16,101.19,5663399988.0
2007-09-27 00:00:00,101.16,101.23,101.1,101.16,9893299990.0
2007-09-27 00:30:00,101.17,101.18,100.96,101.0,8672899976.0
2007-09-27 01:00:00,101.0,101.09,100.96,101.02,13437421439.0
2007-09-27 01:30:00,101.02,101.07,100.97,101.05,13481099955.0
2007-09-27 02:00:00,101.04,101.15,101.02,101.12,15159400070.0
2007-09-27 02:30:00,101.12,101.26,101.04,101.09,23951199981.0
2007-09-27 03:00:00,101.1,101.17,101.04,101.13,23219000033.0
2007-09-27 03:30:00,101.13,101.16,101.03,101.11,20935600117.0
2007-09-27 04:00:00,101.11,101.13,101.03,101.12,20899200091.0
2007-09-27 04:30:00,101.12,101.13,101.06,101.125,19296199998.0
2007-09-27 05:00:00,101.13,101.27,101.08,101.2,24146400054.0
2007-09-27 05:30:00,101.2,101.37,101.17,101.3,17160499930.0
2007-09-27 06:00:00,101.3,101.42,101.275,101.38,16808300015.0
2007-09-27 06:30:00,101.38,101.52,101.35,101.44,27278799972.0
2007-09-27 07:00:00,101.47,101.51,101.36,101.46,21834300101.0
2007-09-27 07:30:00,101.46,101.57,101.385,101.47,20771700088.0
2007-09-27 08:00:00,101.47,101.73,101.43,101.69,37234699704.0
2007-09-27 08:30:00,101.69,101.79,101.62,101.69,36873799875.0
2007-09-27 09:00:00,101.71,101.9,101.68,101.86,29704500018.0
2007-09-27 09:30:00,101.86,101.87,101.47,101.49,25399800027.0
2007-09-27 10:00:00,101.49,101.68,101.46,101.59,30141800011.0
2007-09-27 10:30:00,101.59,101.63,101.41,101.63,25485800014.0
2007-09-27 11:00:00,101.63,101.77,101.51,101.745,26239399990.0
2007-09-27 11:30:00,101.75,101.96,101.72,101.83,27502100062.0
2007-09-27 12:00:00,101.83,101.92,101.81,101.83,25145199984.0
2007-09-27 12:30:00,101.83,101.88,101.73,101.76,23247700040.0
2007-09-27 13:00:00,101.76,101.93,101.7,101.72,35857000054.0
2007-09-27 13:30:00,101.72,101.79,101.55,101.585,24003800004.0
2007-09-27 14:00:00,101.58,101.65,101.52,101.63,33557699983.0
2007-09-27 14:30:00,101.57,101.83,101.57,101.69,27572799978.0
2007-09-27 15:00:00,101.69,101.75,101.57,101.61,18409500038.0
2007-09-27 15:30:00,101.6,101.82,101.54,101.77,18282499996.0
2007-09-27 16:00:00,101.77,101.9,101.72,101.825,34338199991.0
2007-09-27 16:30:00,101.825,101.89,101.57,101.65,32295399992.0
2007-09-27 17:00:00,101.65,101.78,101.47,101.52,24489500019.0
2007-09-27 17:30:00,101.52,101.67,101.5,101.55,27762100001.0
2007-09-27 18:00:00,101.55,101.86,101.55,101.72,16643100022.0
2007-09-27 18:30:00,101.73,101.75,101.6,101.64,7393100005.0
2007-09-27 19:00:00,101.64,101.75,101.6,101.64,14399499991.0
2007-09-27 19:30:00,101.64,101.68,101.5,101.68,10052700011.0
2007-09-27 20:00:00,101.68,101.86,101.61,101.735,10825500009.0
2007-09-27 20:30:00,101.72,101.83,101.65,101.82,8726700011.0
2007-09-27 21:00:00,101.82,101.85,101.71,101.77,12121800031.0
2007-09-27 21:30:00,101.77,101.8,101.67,101.77,14145800028.0
2007-09-27 22:00:00,101.77,101.83,101.703,101.78,11198000033.0
2007-09-27 22:30:00,101.78,101.78,101.64,101.72,8785799994.0
2007-09-27 23:00:00,101.73,101.79,101.62,101.67,2626499994.0
2007-09-27 23:30:00,101.66,101.77,101.5,101.61,4166499996.0
2007-09-28 00:00:00,101.63,101.76,101.6,101.73,5264900004.0
2007-09-28 00:30:00,101.73,101.86,101.605,101.62,10452100001.0
2007-09-28 01:00:00,101.63,101.69,101.49,101.52,20343500008.0
2007-09-28 01:30:00,101.52,101.77,101.52,101.72,24867299833.0
2007-09-28 02:00:00,101.72,101.895,101.68,101.71,23652199661.0
2007-09-28 02:30:00,101.71,101.85,101.55,101.61,29873299660.0
2007-09-28 03:00:00,101.61,101.67,101.36,101.36,31319699924.0
2007-09-28 03:30:00,101.36,101.44,101.19,101.365,40599499954.0
2007-09-28 04:00:00,101.365,101.55,101.34,101.53,28828300004.0
2007-09-28 04:30:00,101.53,101.61,101.46,101.58,22761499911.0
2007-09-28 05:00:00,101.58,101.58,101.44,101.52,17004599869.0
2007-09-28 05:30:00,101.52,101.77,101.51,101.68,23244999690.0
2007-09-28 06:00:00,101.67,101.74,101.55,101.61,27765099806.0
2007-09-28 06:30:00,101.61,101.73,101.55,101.67,25506799764.0
2007-09-28 07:00:00,101.68,101.69,101.58,101.6,26513799752.0
2007-09-28 07:30:00,101.6,101.63,101.45,101.6,33561299981.0
2007-09-28 08:00:00,101.61,101.64,101.505,101.61,44780099969.0
2007-09-28 08:30:00,101.61,101.77,101.6,101.68,44056299725.0
2007-09-28 09:00:00,101.68,101.74,101.6,101.65,22997799757.0
2007-09-28 09:30:00,101.65,101.68,101.52,101.65,35820299659.0
2007-09-28 10:00:00,101.65,101.79,101.61,101.76,22883699964.0
2007-09-28 10:30:00,101.76,101.82,101.65,101.82,36405451253.0
2007-09-28 11:00:00,101.82,101.82,101.45,101.57,34683399965.0
2007-09-28 11:30:00,101.56,101.65,101.46,101.49,22847799961.0
2007-09-28 12:00:00,101.49,101.58,101.28,101.5,35629900056.0
2007-09-28 12:30:00,101.5,101.64,101.34,101.6,35651999946.0
2007-09-28 13:00:00,101.6,101.65,101.52,101.6,29062299833.0
2007-09-28 13:30:00,101.59,101.66,101.53,101.62,24603125157.0
2007-09-28 14:00:00,101.62,101.77,101.51,101.52,33197199797.0
2007-09-28 14:30:00,101.52,101.72,101.5,101.58,41418199873.0
2007-09-28 15:00:00,101.57,101.68,101.5,101.57,35032299722.0
2007-09-28 15:30:00,101.58,101.73,101.56,101.73,35078699995.0
2007-09-28 16:00:00,101.73,101.86,101.62,101.68,42141600001.0
2007-09-28 16:30:00,101.66,101.77,101.38,101.75,45332099990.0
2007-09-28 17:00:00,101.76,101.89,101.685,101.73,47769799945.0
2007-09-28 17:30:00,101.74,101.84,101.705,101.78,34787500031.0
2007-09-28 18:00:00,101.78,101.785,101.62,101.68,28383799993.0
2007-09-28 18:30:00,101.68,101.72,101.6,101.67,14969100000.0
2007-09-28 19:00:00,101.66,101.79,101.61,101.69,20358400030.0
2007-09-28 19:30:00,101.7,101.8,101.64,101.79,25144199926.0
2007-09-28 20:00:00,101.79,101.88,101.74,101.82,25731899965.0
2007-09-28 20:30:00,101.81,101.94,101.74,101.94,25787799993.0
2007-09-28 21:00:00,101.94,101.95,101.75,101.88,14944999955.0
2007-09-28 21:30:00,101.89,101.95,101.86,101.9,9577199972.0
2007-09-28 22:00:00,101.9,101.95,101.76,101.79,7640500008.0
2007-09-28 22:30:00,101.79,101.99,101.77,101.9,8666100000.0
2007-09-30 23:00:00,101.895,101.947,101.859,101.882,21433899896.0
2007-09-30 23:30:00,101.881,101.944,101.858,101.924,21735099785.0
2007-10-01 00:00:00,101.902,102.05,101.874,102.03,11866399965.0
2007-10-01 00:30:00,102.04,102.09,101.86,101.94,6164099981.0
2007-10-01 01:00:00,101.95,102.04,101.91,102.02,5576499996.0
2007-10-01 01:30:00,102.02,102.2,101.97,102.18,16981399975.0
2007-10-01 02:00:00,102.18,102.21,101.96,102.2,23810699913.0
2007-10-01 02:30:00,102.2,102.3,102.07,102.13,20683389403.0
2007-10-01 03:00:00,102.13,102.2,102.07,102.13,20328600037.0
2007-10-01 03:30:00,102.13,102.18,102.05,102.16,15173782164.0
2007-10-01 04:00:00,102.16,102.28,102.1,102.27,16022599999.0
2007-10-01 04:30:00,102.27,102.38,102.2,102.36,16106099999.0
2007-10-01 05:00:00,102.36,102.42,102.25,102.39,14835000006.0
2007-10-01 05:30:00,102.39,102.54,102.32,102.47,13960399983.0
2007-10-01 06:00:00,102.47,102.6,102.36,102.54,22876999988.0
2007-10-01 06:30:00,102.54,102.56,102.3,102.34,33827600059.0
2007-10-01 07:00:00,102.33,102.53,102.32,102.44,13908600018.0
2007-10-01 07:30:00,102.44,102.56,102.4,102.54,21715100050.0
2007-10-01 08:00:00,102.54,102.62,102.51,102.59,22805995230.0
2007-10-01 08:30:00,102.59,102.665,102.48,102.585,26580500026.0
2007-10-01 09:00:00,102.59,102.75,102.45,102.72,33767000028.0
2007-10-01 09:30:00,102.72,102.84,102.6,102.66,36470999992.0
2007-10-01 10:00:00,102.67,102.79,102.6,102.61,28280799990.0
2007-10-01 10:30:00,102.63,102.91,102.62,102.86,27167800021.0
2007-10-01 11:00:00,102.86,103.05,102.81,103.01,27420299972.0
2007-10-01 11:30:00,102.98,103.03,102.83,102.97,29407500056.0
2007-10-01 12:00:00,102.97,103.22,102.95,103.18,27924500033.0
2007-10-01 12:30:00,103.18,103.28,103.09,103.21,23125648444.0
2007-10-01 13:00:00,103.21,103.21,102.23,102.41,43152499992.0
2007-10-01 13:30:00,102.42,102.64,102.32,102.55,44144999970.0
2007-10-01 14:00:00,102.55,102.93,102.45,102.74,39478948805.0
2007-10-01 14:30:00,102.73,103.03,102.69,102.93,32975200023.0
2007-10-01 15:00:00,102.93,102.95,102.72,102.93,29858700018.0
2007-10-01 15:30:00,102.93,103.28,102.9,103.25,33334900010.0
2007-10-01 16:00:00,103.28,103.28,102.96,102.98,25662400018.0
2007-10-01 16:30:00,102.98,103.21,102.92,102.95,34623800025.0
2007-10-01 17:00:00,102.96,103.33,102.92,103.26,41955900003.0
2007-10-01 17:30:00,103.28,103.62,103.28,103.495,41423599986.0
2007-10-01 18:00:00,103.49,103.55,103.38,103.43,30791000022.0
2007-10-01 18:30:00,103.43,103.5,103.36,103.4,17212999972.0
2007-10-01 19:00:00,103.4,103.49,103.34,103.47,13000600001.0
2007-10-01 19:30:00,103.46,103.61,103.46,103.58,13682199957.0
2007-10-01 20:00:00,103.59,103.62,103.475,103.48,20059800025.0
2007-10-01 20:30:00,103.48,103.61,103.44,103.57,23607199985.0
2007-10-01 21:00:00,103.57,103.61,103.415,103.475,16027100021.0
2007-10-01 21:30:00,103.48,103.51,103.42,103.43,16384800007.0
2007-10-01 22:00:00,103.435,103.46,103.38,103.42,8622300000.0
2007-10-01 22:30:00,103.42,103.515,103.37,103.48,9984900036.0
2007-10-01 23:00:00,103.48,103.5,103.32,103.43,3870199992.0
2007-10-01 23:30:00,103.44,103.51,103.38,103.48,6373535362.0
2007-10-02 00:00:00,103.47,103.53,103.36,103.42,9442400024.0
2007-10-02 00:30:00,103.43,103.57,103.31,103.555,15242600021.0
2007-10-02 01:00:00,103.555,103.625,103.42,103.44,9400700008.0
2007-10-02 01:30:00,103.44,103.465,103.37,103.4,12875699955.0
2007-10-02 02:00:00,103.4,103.42,103.19,103.335,20690300011.0
2007-10-02 02:30:00,103.33,103.36,103.1,103.17,18330199989.0
2007-10-02 03:00:00,103.17,103.19,102.82,102.87,24518099959.0
2007-10-02 03:30:00,102.9,102.98,102.76,102.87,26014599916.0
2007-10-02 04:00:00,102.87,102.93,102.58,102.65,27366199962.0
2007-10-02 04:30:00,102.66,102.76,102.63,102.64,15473700002.0
2007-10-02 05:00:00,102.635,102.65,102.43,102.44,21519900037.0
2007-10-02 05:30:00,102.45,102.485,102.32,102.37,21834100040.0
2007-10-02 06:00:00,102.37,102.375,102.22,102.28,25146800019.0
2007-10-02 06:30:00,102.29,102.39,102.24,102.31,24229000041.0
2007-10-02 07:00:00,102.31,102.39,102.159,102.25,24441200098.0
2007-10-02 07:30:00,102.26,102.31,102.11,102.26,27420499952.0
2007-10-02 08:00:00,102.23,102.25,101.64,101.83,48422199759.0
2007-10-02 08:30:00,101.85,101.9,101.69,101.78,39399975136.0
2007-10-02 09:00:00,101.79,101.85,101.65,101.735,39459200067.0
2007-10-02 09:30:00,101.735,102.02,101.71,102.01,28111600027.0
2007-10-02 10:00:00,102.01,102.62,101.91,102.5,44989600046.0
2007-10-02 10:30:00,102.5,102.54,102.24,102.375,35929000081.0
2007-10-02 11:00:00,102.38,102.46,102.21,102.42,22066699993.0
2007-10-02 11:30:00,102.42,102.46,102.27,102.42,22281200002.0
2007-10-02 12:00:00,102.42,102.62,102.37,102.58,17662600009.0
2007-10-02 12:30:00,102.57,102.61,102.28,102.32,27633800024.0
2007-10-02 13:00:00,102.32,102.45,102.19,102.43,33287200007.0
2007-10-02 13:30:00,102.43,102.57,102.29,102.42,30220800043.0
2007-10-02 14:00:00,102.42,102.78,102.38,102.73,32292100015.0
2007-10-02 14:30:00,102.72,102.86,102.7,102.715,30663800037.0
2007-10-02 15:00:00,102.72,102.75,102.53,102.58,31433599996.0
2007-10-02 15:30:00,102.58,102.77,102.55,102.67,33260400015.0
2007-10-02 16:00:00,102.66,102.79,102.12,102.12,44976199926.0
2007-10-02 16:30:00,102.13,102.39,102.05,102.34,47649499873.0
2007-10-02 17:00:00,102.34,102.44,102.29,102.41,31469799931.0
2007-10-02 17:30:00,102.42,102.535,102.38,102.445,26629999935.0
2007-10-02 18:00:00,102.445,102.51,102.4,102.49,13798399960.0
2007-10-02 18:30:00,102.49,102.51,102.34,102.41,13681099982.0
2007-10-02 19:00:00,102.41,102.45,102.34,102.35,17778599937.0
2007-10-02 19:30:00,102.35,102.49,102.28,102.47,13577799939.0
2007-10-02 20:00:00,102.47,102.67,102.47,102.61,18949999911.0
2007-10-02 20:30:00,102.61,102.73,102.6,102.61,14764599996.0
2007-10-02 21:00:00,102.61,102.63,102.46,102.52,13474600026.0
2007-10-02 21:30:00,102.52,102.52,102.37,102.4,11123199987.0
2007-10-02 22:00:00,102.4,102.48,102.39,102.42,8921100015.0
2007-10-02 22:30:00,102.42,102.435,102.13,102.25,13967099975.0
2007-10-02 23:00:00,102.23,102.31,102.2,102.21,2725199996.0
2007-10-02 23:30:00,102.21,102.24,101.83,101.885,8175800008.0
2007-10-03 00:00:00,101.89,102.12,101.88,102.085,6333600007.0
2007-10-03 00:30:00,102.09,102.28,102.07,102.22,7021300000.0
2007-10-03 01:00:00,102.22,102.45,102.22,102.25,18071899937.0
2007-10-03 01:30:00,102.22,102.48,102.22,102.23,17958000012.0
2007-10-03 02:00:00,102.23,102.41,102.22,102.33,23828899959.0
2007-10-03 02:30:00,102.33,102.45,102.14,102.37,24081899970.0
2007-10-03 03:00:00,102.36,102.44,102.3,102.42,26904800113.0
2007-10-03 03:30:00,102.42,103.06,102.38,103.0,30841700008.0
2007-10-03 04:00:00,103.0,103.16,102.99,103.05,34460599965.0
2007-10-03 04:30:00,103.05,103.155,102.87,102.89,24573800059.0
2007-10-03 05:00:00,102.89,102.95,102.85,102.94,8627000046.0
2007-10-03 05:30:00,102.94,102.99,102.88,102.92,12353700012.0
2007-10-03 06:00:00,102.92,102.93,102.8,102.86,11910499950.0
2007-10-03 06:30:00,102.86,102.945,102.85,102.93,7547799988.0
2007-10-03 07:00:00,102.93,103.0,102.87,102.9,17984200014.0
2007-10-03 07:30:00,102.9,102.93,102.745,102.775,27172600035.0
2007-10-03 08:00:00,102.76,103.13,102.76,103.05,33478200098.0
2007-10-03 08:30:00,103.04,103.36,103.0,103.31,42434899913.0
2007-10-03 09:00:00,103.28,103.46,103.25,103.26,44776499928.0
2007-10-03 09:30:00,103.27,103.3,102.89,102.92,35710081510.0
2007-10-03 10:00:00,102.93,103.17,102.92,103.13,34144999990.0
2007-10-03 10:30:00,103.03,103.12,102.95,103.05,38334499969.0
2007-10-03 11:00:00,103.045,103.21,102.99,103.18,26358199989.0
2007-10-03 11:30:00,103.18,103.34,103.16,103.32,33136799923.0
2007-10-03 12:00:00,103.32,103.38,103.26,103.31,37085131498.0
2007-10-03 12:30:00,103.315,103.34,103.23,103.28,29182999948.0
2007-10-03 13:00:00,103.27,103.35,103.22,103.28,26686499974.0
2007-10-03 13:30:00,103.28,103.37,103.23,103.28,31668099938.0
2007-10-03 14:00:00,103.28,103.39,103.19,103.325,38798744121.0
2007-10-03 14:30:00,103.325,103.565,103.28,103.505,39211775136.0
2007-10-03 15:00:00,103.505,103.59,103.46,103.55,42715699905.0
2007-10-03 15:30:00,103.53,103.69,103.51,103.61,35169499990.0
2007-10-03 16:00:00,103.6,103.83,103.57,103.73,30941500053.0
2007-10-03 16:30:00,103.73,103.76,103.57,103.66,36826549970.0
2007-10-03 17:00:00,103.66,103.73,103.615,103.68,36475101616.0
2007-10-03 17:30:00,103.68,103.78,103.6,103.68,26208151670.0
2007-10-03 18:00:00,103.68,103.71,103.385,103.45,32029199960.0
2007-10-03 18:30:00,103.45,103.5,103.09,103.22,24814600042.0
2007-10-03 19:00:00,103.21,103.25,103.085,103.19,13914099972.0
2007-10-03 19:30:00,103.19,103.33,103.15,103.21,8220200018.0
2007-10-03 20:00:00,103.21,103.24,103.14,103.18,12539500007.0
2007-10-03 20:30:00,103.18,103.18,102.95,102.98,19139799971.0
2007-10-03 21:00:00,102.98,103.16,102.93,102.96,9316400005.0
2007-10-03 21:30:00,102.96,102.99,102.86,102.94,12974200013.0
2007-10-03 22:00:00,102.94,102.98,102.87,102.98,7219199998.0
2007-10-03 22:30:00,102.96,103.1,102.95,103.05,6587500023.0
2007-10-03 23:00:00,103.04,103.05,102.955,103.02,2933899995.0
2007-10-03 23:30:00,103.02,103.085,102.945,102.975,4767899995.0
2007-10-04 00:00:00,102.98,103.01,102.73,102.85,5357799991.0
2007-10-04 00:30:00,102.85,103.02,102.76,102.885,8352499993.0
2007-10-04 01:00:00,102.885,103.055,102.845,103.055,10994700000.0
2007-10-04 01:30:00,103.055,103.23,103.04,103.18,10471800018.0
2007-10-04 02:00:00,103.18,103.28,103.03,103.09,13987799982.0
2007-10-04 02:30:00,103.09,103.245,103.08,103.18,8605400005.0
2007-10-04 03:00:00,103.18,103.22,103.09,103.15,14163299996.0
2007-10-04 03:30:00,103.08,103.255,102.97,103.21,14813000007.0
2007-10-04 04:00:00,103.21,103.22,103.05,103.12,10927400006.0
2007-10-04 04:30:00,103.12,103.155,103.08,103.09,10492099985.0
2007-10-04 05:00:00,103.09,103.12,102.96,102.99,16418799989.0
2007-10-04 05:30:00,102.99,103.0,102.69,102.91,25816399987.0
2007-10-04 06:00:00,102.91,102.93,102.71,102.72,18194900002.0
2007-10-04 06:30:00,102.73,102.73,102.42,102.58,32380699991.0
2007-10-04 07:00:00,102.58,102.68,102.57,102.665,15807800007.0
2007-10-04 07:30:00,102.665,102.71,102.48,102.6,30020199995.0
2007-10-04 08:00:00,102.6,102.89,102.6,102.875,29716100026.0
2007-10-04 08:30:00,102.875,103.01,102.82,102.94,21531799980.0
2007-10-04 09:00:00,102.94,102.95,102.64,102.79,27517226521.0
2007-10-04 09:30:00,102.8,102.84,102.65,102.76,26532900029.0
2007-10-04 10:00:00,102.76,102.85,102.73,102.85,18917099992.0
2007-10-04 10:30:00,102.845,103.21,102.84,103.14,32014600009.0
2007-10-04 11:00:00,103.14,103.22,103.01,103.19,38241699996.0
2007-10-04 11:30:00,103.2,103.3,103.12,103.29,37339699901.0
2007-10-04 12:00:00,103.25,103.295,103.09,103.13,22501899915.0
2007-10-04 12:30:00,103.13,103.21,103.1,103.18,21250499997.0
2007-10-04 13:00:00,103.18,103.23,103.11,103.17,33036299943.0
2007-10-04 13:30:00,103.17,103.21,103.09,103.135,17049099966.0
2007-10-04 14:00:00,103.14,103.23,103.1,103.18,29118199955.0
2007-10-04 14:30:00,103.19,103.29,102.87,103.0,43667099897.0
2007-10-04 15:00:00,103.03,103.09,102.98,103.03,38233599971.0
2007-10-04 15:30:00,103.03,103.19,103.0,103.18,34273000009.0
2007-10-04 16:00:00,103.18,103.48,103.15,103.43,46849599963.0
2007-10-04 16:30:00,103.41,103.54,103.39,103.48,46993137196.0
2007-10-04 17:00:00,103.49,103.61,103.46,103.48,37833899891.0
2007-10-04 17:30:00,103.49,103.63,103.48,103.54,36914599906.0
2007-10-04 18:00:00,103.55,103.64,103.5,103.52,30515399910.0
2007-10-04 18:30:00,103.52,103.55,103.48,103.5,14278300013.0
2007-10-04 19:00:00,103.5,103.57,103.47,103.51,14478299953.0
2007-10-04 19:30:00,103.51,103.6,103.46,103.48,13192899956.0
2007-10-04 20:00:00,103.48,103.5,103.38,103.4,17297799927.0
2007-10-04 20:30:00,103.4,103.43,103.29,103.35,13147999988.0
2007-10-04 21:00:00,103.35,103.4,103.255,103.285,10977400017.0
2007-10-04 21:30:00,103.28,103.43,103.22,103.395,7090600020.0
2007-10-04 22:00:00,103.4,103.48,103.38,103.4,9736895998.0
2007-10-04 22:30:00,103.395,103.46,103.36,103.36,7894600012.0
2007-10-04 23:00:00,103.37,103.47,103.34,103.42,1721800003.0
2007-10-04 23:30:00,103.42,103.47,103.305,103.32,1672500009.0
2007-10-05 00:00:00,103.32,103.56,103.32,103.49,4080799995.0
2007-10-05 00:30:00,103.49,103.52,103.42,103.49,7419499989.0
2007-10-05 01:00:00,103.49,103.52,103.41,103.465,10205799965.0
2007-10-05 01:30:00,103.465,103.5,103.33,103.43,9976600004.0
2007-10-05 02:00:00,103.43,103.55,103.41,103.535,17033799965.0
2007-10-05 02:30:00,103.53,103.57,103.425,103.525,15360100047.0
2007-10-05 03:00:00,103.52,103.54,103.42,103.46,20101100066.0
2007-10-05 03:30:00,103.46,103.56,103.45,103.54,9141000026.0
2007-10-05 04:00:00,103.54,103.54,103.4,103.48,11593500059.0
2007-10-05 04:30:00,103.48,103.535,103.45,103.49,5420099994.0
2007-10-05 05:00:00,103.49,103.52,103.45,103.5,4313500000.0
2007-10-05 05:30:00,103.5,103.515,103.44,103.455,3998400004.0
2007-10-05 06:00:00,103.45,103.475,103.405,103.47,6207499994.0
2007-10-05 06:30:00,103.47,103.475,103.31,103.36,8753300009.0
2007-10-05 07:00:00,103.36,103.41,103.33,103.39,9267500009.0
2007-10-05 07:30:00,103.39,103.46,103.24,103.44,16532399974.0
2007-10-05 08:00:00,103.44,103.455,103.33,103.41,22852500002.0
2007-10-05 08:30:00,103.41,103.59,103.39,103.53,21965900058.0
2007-10-05 09:00:00,103.54,103.74,103.53,103.56,31543599978.0
2007-10-05 09:30:00,103.56,103.72,103.46,103.71,27906200056.0
2007-10-05 10:00:00,103.71,103.8,103.66,103.78,28210900000.0
2007-10-05 10:30:00,103.78,103.94,103.73,103.9,33293500011.0
2007-10-05 11:00:00,103.91,104.08,103.86,103.9,38222999980.0
2007-10-05 11:30:00,103.89,103.96,103.81,103.89,25596700054.0
2007-10-05 12:00:00,103.87,104.02,103.83,103.98,21318900019.0
2007-10-05 12:30:00,103.98,104.07,103.94,103.99,37228699989.0
2007-10-05 13:00:00,103.98,104.05,103.83,103.89,32049999820.0
2007-10-05 13:30:00,103.89,104.03,103.77,104.01,37574200007.0
2007-10-05 14:00:00,104.02,104.04,103.75,103.85,40006092314.0
2007-10-05 14:30:00,103.85,104.48,103.8,104.37,53941699946.0
2007-10-05 15:00:00,104.36,104.5,104.25,104.49,47385399889.0
2007-10-05 15:30:00,104.48,104.95,104.47,104.8,45118699943.0
2007-10-05 16:00:00,104.8,104.97,104.73,104.75,37547399977.0
2007-10-05 16:30:00,104.75,104.91,104.7,104.87,33478100002.0
2007-10-05 17:00:00,104.88,105.04,104.81,104.87,34124799983.0
2007-10-05 17:30:00,104.87,105.17,104.86,105.1,24929299996.0
2007-10-05 18:00:00,105.1,105.1,104.9,104.93,20423900029.0
2007-10-05 18:30:00,104.925,104.97,104.865,104.92,19489600073.0
2007-10-05 19:00:00,104.92,104.95,104.82,104.85,15285600002.0
2007-10-05 19:30:00,104.85,104.94,104.785,104.92,16011481672.0
2007-10-05 20:00:00,104.92,104.92,104.78,104.84,14026699934.0
2007-10-05 20:30:00,104.85,104.87,104.79,104.83,7630300006.0
2007-10-05 21:00:00,104.83,104.88,104.76,104.815,11517499962.0
2007-10-05 21:30:00,104.82,104.88,104.81,104.88,4796099990.0
2007-10-05 22:00:00,104.89,104.97,104.87,104.905,4861100002.0
2007-10-05 22:30:00,104.91,105.01,104.875,104.95,4880700006.0
2007-10-07 23:00:00,105.151,105.23,105.096,105.22,18580300006.0
2007-10-07 23:30:00,105.23,105.39,105.19,105.39,4698899917.0
2007-10-08 00:00:00,105.39,105.49,105.27,105.35,6337799993.0
2007-10-08 00:30:00,105.35,105.35,105.13,105.21,4725800002.0
2007-10-08 01:00:00,105.21,105.43,105.115,105.42,6371099999.0
2007-10-08 01:30:00,105.42,105.62,105.41,105.52,12306299998.0
2007-10-08 02:00:00,105.52,105.525,105.31,105.5,16566299960.0
2007-10-08 02:30:00,105.5,105.64,105.4,105.535,16728399941.0
2007-10-08 03:00:00,105.535,105.695,105.52,105.53,12733899994.0
2007-10-08 03:30:00,105.53,105.63,105.52,105.61,6814799995.0
2007-10-08 04:00:00,105.61,105.615,105.5,105.55,4046099979.0
2007-10-08 04:30:00,105.55,105.555,105.49,105.53,3756400009.0
2007-10-08 05:00:00,105.53,105.66,105.475,105.63,13072199984.0
2007-10-08 05:30:00,105.63,105.66,105.51,105.51,10086299966.0
2007-10-08 06:00:00,105.51,105.57,105.45,105.52,11300699954.0
2007-10-08 06:30:00,105.52,105.565,105.49,105.535,3913499996.0
2007-10-08 07:00:00,105.53,105.6,105.52,105.58,5348499999.0
2007-10-08 07:30:00,105.58,105.78,105.58,105.71,24312299972.0
2007-10-08 08:00:00,105.71,105.73,105.515,105.6,21119399987.0
2007-10-08 08:30:00,105.6,105.77,105.49,105.62,34041096048.0
2007-10-08 09:00:00,105.62,105.72,105.51,105.69,24159600015.0
2007-10-08 09:30:00,105.69,105.72,105.48,105.53,37951500028.0
2007-10-08 10:00:00,105.53,105.685,105.515,105.63,28514942670.0
2007-10-08 10:30:00,105.63,105.66,105.53,105.57,23224100015.0
2007-10-08 11:00:00,105.58,105.615,105.42,105.46,21300400086.0
2007-10-08 11:30:00,105.46,105.54,105.35,105.515,21952900050.0
2007-10-08 12:00:00,105.52,105.6,105.44,105.47,23235500018.0
2007-10-08 12:30:00,105.47,105.615,105.46,105.56,16476999988.0
2007-10-08 13:00:00,105.56,105.59,105.48,105.49,7469199989.0
2007-10-08 13:30:00,105.49,105.57,105.48,105.54,17589700011.0
2007-10-08 14:00:00,105.54,105.55,105.36,105.39,16753499967.0
2007-10-08 14:30:00,105.39,105.43,105.32,105.37,16547799971.0
2007-10-08 15:00:00,105.37,105.49,105.36,105.4,26482799979.0
2007-10-08 15:30:00,105.4,105.42,105.29,105.29,21690700001.0
2007-10-08 16:00:00,105.3,105.41,105.22,105.345,24000199963.0
2007-10-08 16:30:00,105.35,105.39,105.27,105.32,24534500020.0
2007-10-08 17:00:00,105.34,105.38,105.25,105.28,22556600013.0
2007-10-08 17:30:00,105.29,105.31,105.18,105.23,23501800149.0
2007-10-08 18:00:00,105.23,105.27,104.93,104.97,18548000146.0
2007-10-08 18:30:00,104.97,105.09,104.74,105.01,20310555498.0
2007-10-08 19:00:00,105.01,105.07,104.95,104.98,5263100009.0
2007-10-08 19:30:00,104.97,105.0,104.93,104.93,6474800003.0
2007-10-08 20:00:00,104.93,104.94,104.68,104.77,10156200043.0
2007-10-08 20:30:00,104.78,104.81,104.75,104.78,2807399979.0
2007-10-08 21:00:00,104.78,104.79,104.69,104.735,1538200003.0
2007-10-08 21:30:00,104.735,104.77,104.73,104.73,1706899998.0
2007-10-08 22:00:00,104.73,104.78,104.654,104.75,3098599997.0
2007-10-08 22:30:00,104.75,104.89,104.74,104.89,6937200019.0
2007-10-08 23:00:00,104.88,104.96,104.79,104.89,2563700001.0
2007-10-08 23:30:00,104.89,104.955,104.735,104.8,2642600008.0
2007-10-09 00:00:00,104.805,104.83,104.73,104.82,5882300025.0
2007-10-09 00:30:00,104.82,104.885,104.75,104.82,4803700019.0
2007-10-09 01:00:00,104.82,104.99,104.81,104.98,7133000017.0
2007-10-09 01:30:00,104.98,105.0,104.89,104.975,6727700024.0
2007-10-09 02:00:00,104.975,105.27,104.9,105.2,17663500106.0
2007-10-09 02:30:00,105.21,105.21,105.04,105.09,18495200219.0
2007-10-09 03:00:00,105.09,105.095,104.77,104.81,19185900076.0
2007-10-09 03:30:00,104.81,104.81,104.5,104.695,26323200247.0
2007-10-09 04:00:00,104.715,104.72,104.59,104.69,12463700085.0
2007-10-09 04:30:00,104.68,104.71,104.49,104.53,19573300142.0
2007-10-09 05:00:00,104.53,104.61,104.52,104.6,13086600098.0
2007-10-09 05:30:00,104.61,104.705,104.55,104.68,14931000037.0
2007-10-09 06:00:00,104.68,104.69,104.41,104.43,12860000001.0
2007-10-09 06:30:00,104.44,104.62,104.37,104.62,15735600017.0
2007-10-09 07:00:00,104.62,104.62,104.51,104.56,16027399975.0
2007-10-09 07:30:00,104.56,104.595,104.51,104.59,14219200013.0
2007-10-09 08:00:00,104.58,104.76,104.52,104.75,29328499994.0
2007-10-09 08:30:00,104.74,105.05,104.71,104.91,36966299969.0
2007-10-09 09:00:00,104.89,104.98,104.8,104.92,38205899845.0
2007-10-09 09:30:00,104.92,104.96,104.85,104.91,18208699994.0
2007-10-09 10:00:00,104.9,104.98,104.76,104.79,16713900017.0
2007-10-09 10:30:00,104.79,104.8,104.61,104.69,26836300025.0
2007-10-09 11:00:00,104.69,104.85,104.68,104.78,23691999966.0
2007-10-09 11:30:00,104.78,104.83,104.65,104.74,29177699989.0
2007-10-09 12:00:00,104.74,104.95,104.73,104.92,29571299989.0
2007-10-09 12:30:00,104.915,105.05,104.86,104.96,26728899913.0
2007-10-09 13:00:00,104.98,105.04,104.92,104.93,25536600032.0
2007-10-09 13:30:00,104.93,104.99,104.73,104.79,24387783995.0
2007-10-09 14:00:00,104.79,104.93,104.78,104.9,15799300004.0
2007-10-09 14:30:00,104.9,104.91,104.63,104.77,23942099984.0
2007-10-09 15:00:00,104.77,104.84,104.58,104.67,21912799986.0
2007-10-09 15:30:00,104.67,104.73,104.58,104.69,34833699965.0
2007-10-09 16:00:00,104.69,104.87,104.59,104.75,30911400021.0
2007-10-09 16:30:00,104.76,105.05,104.66,104.96,42553900053.0
2007-10-09 17:00:00,104.98,105.15,104.95,105.02,40313699941.0
2007-10-09 17:30:00,105.02,105.07,104.91,104.97,19367499993.0
2007-10-09 18:00:00,104.96,105.01,104.94,104.97,7204499991.0
2007-10-09 18:30:00,104.97,105.01,104.885,104.91,5483700004.0
2007-10-09 19:00:00,104.91,104.96,104.84,104.86,7877699996.0
2007-10-09 19:30:00,104.87,104.89,104.82,104.84,7101899984.0
2007-10-09 20:00:00,104.835,105.01,104.77,105.0,22216999979.0
2007-10-09 20:30:00,105.0,105.38,105.0,105.26,31231299996.0
2007-10-09 21:00:00,105.27,105.35,105.22,105.28,15734299994.0
2007-10-09 21:30:00,105.28,105.36,105.23,105.32,14475799994.0
2007-10-09 22:00:00,105.32,105.48,105.29,105.455,14205399992.0
2007-10-09 22:30:00,105.455,105.57,105.45,105.47,17437600017.0
2007-10-09 23:00:00,105.46,105.54,105.41,105.5,2875199995.0
2007-10-09 23:30:00,105.5,105.5,105.34,105.475,5005300011.0
2007-10-10 00:00:00,105.48,105.535,105.34,105.35,5733500007.0
2007-10-10 00:30:00,105.35,105.44,105.26,105.41,13038900046.0
2007-10-10 01:00:00,105.41,105.47,105.35,105.375,13641000046.0
2007-10-10 01:30:00,105.375,105.45,105.32,105.39,19373900170.0
2007-10-10 02:00:00,105.39,105.52,105.35,105.47,22734100154.0
2007-10-10 02:30:00,105.47,105.53,105.4,105.46,29659699920.0
2007-10-10 03:00:00,105.46,105.46,105.26,105.35,22057000019.0
2007-10-10 03:30:00,105.36,105.41,105.285,105.34,22092400058.0
2007-10-10 04:00:00,105.34,105.43,105.32,105.39,12143400051.0
2007-10-10 04:30:00,105.39,105.4,105.25,105.29,13025100038.0
2007-10-10 05:00:00,105.28,105.3,105.17,105.21,11449899988.0
2007-10-10 05:30:00,105.21,105.31,105.17,105.29,10305099980.0
2007-10-10 06:00:00,105.29,105.42,105.245,105.33,13272199957.0
2007-10-10 06:30:00,105.33,105.34,105.19,105.26,16296099985.0
2007-10-10 07:00:00,105.26,105.28,105.18,105.28,8399699995.0
2007-10-10 07:30:00,105.28,105.465,105.24,105.38,18642800020.0
2007-10-10 08:00:00,105.38,105.43,105.33,105.41,27662400040.0
2007-10-10 08:30:00,105.4,105.54,105.39,105.44,35185599886.0
2007-10-10 09:00:00,105.43,105.54,105.41,105.49,30716599986.0
2007-10-10 09:30:00,105.48,105.59,105.45,105.45,40870699914.0
2007-10-10 10:00:00,105.45,105.47,105.33,105.36,39992699940.0
2007-10-10 10:30:00,105.36,105.44,105.32,105.38,25478399974.0
2007-10-10 11:00:00,105.38,105.44,105.33,105.425,21588399977.0
2007-10-10 11:30:00,105.43,105.57,105.41,105.56,28922999918.0
2007-10-10 12:00:00,105.57,105.62,105.51,105.61,27977499900.0
2007-10-10 12:30:00,105.61,105.63,105.48,105.49,27076599936.0
2007-10-10 13:00:00,105.51,105.55,105.47,105.5,27888999903.0
2007-10-10 13:30:00,105.5,105.5,105.34,105.37,24873299940.0
2007-10-10 14:00:00,105.37,105.57,105.32,105.44,31725199891.0
2007-10-10 14:30:00,105.44,105.57,105.43,105.52,40591299954.0
2007-10-10 15:00:00,105.52,105.52,105.32,105.44,35270399992.0
2007-10-10 15:30:00,105.44,105.54,105.41,105.45,27195899963.0
2007-10-10 16:00:00,105.46,105.51,105.34,105.42,26741800023.0
2007-10-10 16:30:00,105.42,105.57,105.23,105.26,36460699945.0
2007-10-10 17:00:00,105.28,105.47,105.27,105.4,37030799892.0
2007-10-10 17:30:00,105.42,105.43,105.25,105.34,29681167343.0
2007-10-10 18:00:00,105.34,105.42,105.18,105.23,14939999984.0
2007-10-10 18:30:00,105.23,105.34,105.2,105.31,13091799982.0
2007-10-10 19:00:00,105.31,105.32,104.9,104.91,19629999980.0
2007-10-10 19:30:00,104.91,104.97,104.76,104.91,26253899970.0
2007-10-10 20:00:00,104.92,104.99,104.71,104.97,27529600026.0
2007-10-10 20:30:00,104.97,105.16,104.97,105.09,20305100049.0
2007-10-10 21:00:00,105.09,105.31,105.09,105.28,17699800027.0
2007-10-10 21:30:00,105.29,105.34,105.2,105.275,17681599994.0
2007-10-10 22:00:00,105.28,105.31,105.155,105.27,10974099990.0
2007-10-10 22:30:00,105.28,105.33,105.245,105.27,6502599987.0
2007-10-10 23:00:00,105.27,105.27,105.075,105.12,3352099998.0
2007-10-10 23:30:00,105.12,105.17,105.065,105.1,3500499994.0
2007-10-11 00:00:00,105.1,105.1,104.957,104.99,4172600004.0
2007-10-11 00:30:00,105.0,105.13,104.958,105.115,5173999987.0
2007-10-11 01:00:00,105.115,105.18,105.04,105.16,8180000028.0
2007-10-11 01:30:00,105.16,105.26,105.12,105.17,15594700125.0
2007-10-11 02:00:00,105.17,105.36,105.14,105.275,13555100073.0
2007-10-11 02:30:00,105.275,105.37,105.21,105.29,19868000052.0
2007-10-11 03:00:00,105.29,105.43,105.2,105.34,21265600007.0
2007-10-11 03:30:00,105.35,105.38,105.14,105.18,21747300001.0
2007-10-11 04:00:00,105.18,105.24,105.13,105.17,18104999911.0
2007-10-11 04:30:00,105.17,105.305,105.16,105.305,8028500030.0
2007-10-11 05:00:00,105.3,105.34,105.235,105.31,15217699988.0
2007-10-11 05:30:00,105.31,105.43,105.27,105.36,20931699991.0
2007-10-11 06:00:00,105.36,105.37,105.27,105.29,23372199880.0
2007-10-11 06:30:00,105.285,105.58,105.255,105.56,30826699977.0
2007-10-11 07:00:00,105.57,105.57,105.42,105.47,23694100002.0
2007-10-11 07:30:00,105.47,105.52,105.44,105.48,16496100005.0
2007-10-11 08:00:00,105.49,105.72,105.41,105.69,37463400003.0
2007-10-11 08:30:00,105.68,105.71,105.53,105.66,30270200016.0
2007-10-11 09:00:00,105.66,105.68,105.55,105.67,28427599949.0
2007-10-11 09:30:00,105.67,105.85,105.62,105.79,28022699946.0
2007-10-11 10:00:00,105.79,105.93,105.72,105.88,40896500001.0
2007-10-11 10:30:00,105.9,106.1,105.89,106.04,25097499969.0
2007-10-11 11:00:00,106.04,106.18,106.02,106.15,26593299911.0
2007-10-11 11:30:00,106.15,106.18,106.01,106.08,28763099999.0
2007-10-11 12:00:00,106.08,106.24,106.08,106.18,28266499972.0
2007-10-11 12:30:00,106.16,106.27,106.12,106.22,29652599982.0
2007-10-11 13:00:00,106.22,106.24,106.02,106.18,35164600023.0
2007-10-11 13:30:00,106.18,106.25,106.08,106.235,30552999976.0
2007-10-11 14:00:00,106.24,106.4,106.18,106.27,23990099947.0
2007-10-11 14:30:00,106.26,106.43,106.19,106.28,48435299963.0
2007-10-11 15:00:00,106.3,106.32,106.06,106.185,43310099786.0
2007-10-11 15:30:00,106.19,106.35,106.18,106.34,41358099999.0
2007-10-11 16:00:00,106.34,106.52,106.34,106.43,48242499956.0
2007-10-11 16:30:00,106.44,106.53,106.39,106.41,43321600055.0
2007-10-11 17:00:00,106.4,106.54,106.4,106.5,41568699822.0
2007-10-11 17:30:00,106.5,106.56,106.38,106.425,34249399856.0
2007-10-11 18:00:00,106.425,106.55,106.42,106.53,15539299968.0
2007-10-11 18:30:00,106.54,106.64,106.44,106.5,32105999934.0
2007-10-11 19:00:00,106.51,106.56,106.41,106.46,19921799886.0
2007-10-11 19:30:00,106.46,106.49,106.27,106.27,16124999958.0
2007-10-11 20:00:00,106.27,106.3,105.87,105.88,43676999907.0
2007-10-11 20:30:00,105.88,106.15,105.84,105.91,30530799963.0
2007-10-11 21:00:00,105.93,105.98,105.2,105.28,29740200005.0
2007-10-11 21:30:00,105.27,105.47,105.19,105.42,23402199963.0
2007-10-11 22:00:00,105.43,105.53,105.43,105.52,11123299991.0
2007-10-11 22:30:00,105.52,105.64,105.495,105.58,8945399991.0
2007-10-11 23:00:00,105.59,105.69,105.49,105.58,3510999996.0
2007-10-11 23:30:00,105.58,105.78,105.536,105.67,6136600016.0
2007-10-12 00:00:00,105.67,105.76,105.58,105.68,7739200024.0
2007-10-12 00:30:00,105.68,105.76,105.63,105.72,9649000032.0
2007-10-12 01:00:00,105.72,105.72,105.57,105.6,15686800026.0
2007-10-12 01:30:00,105.595,105.94,105.57,105.915,23607199994.0
2007-10-12 02:00:00,105.915,105.95,105.85,105.92,19830099981.0
2007-10-12 02:30:00,105.92,105.94,105.77,105.8,21904199987.0
2007-10-12 03:00:00,105.8,105.855,105.74,105.77,19756999987.0
2007-10-12 03:30:00,105.77,105.81,105.61,105.625,18251200023.0
2007-10-12 04:00:00,105.63,105.685,105.46,105.54,26029599950.0
2007-10-12 04:30:00,105.54,105.71,105.5,105.7,25077500041.0
2007-10-12 05:00:00,105.7,105.71,105.61,105.64,13402899993.0
2007-10-12 05:30:00,105.64,105.64,105.49,105.57,20300700024.0
2007-10-12 06:00:00,105.57,105.61,105.49,105.52,17050500015.0
2007-10-12 06:30:00,105.53,105.555,105.345,105.36,12129100019.0
2007-10-12 07:00:00,105.32,105.34,105.14,105.27,38182099974.0
2007-10-12 07:30:00,105.26,105.4,105.205,105.31,21137599961.0
2007-10-12 08:00:00,105.31,105.33,105.0,105.05,28743800050.0
2007-10-12 08:30:00,105.07,105.48,104.94,105.34,40874599981.0
2007-10-12 09:00:00,105.34,105.35,105.05,105.27,40429399853.0
2007-10-12 09:30:00,105.27,105.76,105.16,105.72,38148160084.0
2007-10-12 10:00:00,105.71,105.72,105.585,105.67,30167099941.0
2007-10-12 10:30:00,105.675,105.97,105.64,105.95,21312099995.0
2007-10-12 11:00:00,105.96,106.09,105.83,106.02,26433499948.0
2007-10-12 11:30:00,106.02,106.03,105.88,105.88,28657699924.0
2007-10-12 12:00:00,105.88,106.02,105.86,105.98,16872499963.0
2007-10-12 12:30:00,105.98,106.04,105.895,106.04,19916599969.0
2007-10-12 13:00:00,106.035,106.05,105.86,105.89,22023799958.0
2007-10-12 13:30:00,105.89,105.93,105.72,105.77,28670099979.0
2007-10-12 14:00:00,105.78,106.02,105.75,105.93,24606799934.0
2007-10-12 14:30:00,105.93,106.45,105.87,106.32,50714799890.0
2007-10-12 15:00:00,106.31,106.35,106.11,106.15,37557199907.0
2007-10-12 15:30:00,106.16,106.29,105.98,106.22,45021499773.0
2007-10-12 16:00:00,106.22,106.28,106.15,106.215,36639099917.0
2007-10-12 16:30:00,106.22,106.23,105.84,106.07,36261699893.0
2007-10-12 17:00:00,106.06,106.32,106.03,106.26,30255899962.0
2007-10-12 17:30:00,106.27,106.31,106.2,106.225,23132099963.0
2007-10-12 18:00:00,106.23,106.23,106.01,106.1,18973399971.0
2007-10-12 18:30:00,106.12,106.19,106.02,106.185,13178599930.0
2007-10-12 19:00:00,106.185,106.19,105.96,106.01,14210299954.0
2007-10-12 19:30:00,106.005,106.17,105.99,106.11,10228299995.0
2007-10-12 20:00:00,106.105,106.17,106.07,106.15,5781599991.0
2007-10-12 20:30:00,106.15,106.22,106.13,106.15,12673699969.0
2007-10-12 21:00:00,106.16,106.19,106.06,106.11,12536499866.0
2007-10-12 21:30:00,106.12,106.24,106.12,106.24,7810099906.0
2007-10-12 22:00:00,106.24,106.38,106.215,106.36,6862599930.0
2007-10-12 22:30:00,106.36,106.4,106.32,106.36,6036899974.0
2007-10-14 23:00:00,106.286,106.502,106.286,106.445,14779600067.0
2007-10-14 23:30:00,106.48,106.51,106.29,106.39,9297500128.0
2007-10-15 00:00:00,106.39,106.48,106.32,106.43,15130300025.0
2007-10-15 00:30:00,106.43,106.47,106.19,106.28,18516899909.0
2007-10-15 01:00:00,106.28,106.42,106.25,106.35,15044499962.0
2007-10-15 01:30:00,106.35,106.38,106.24,106.37,16933199991.0
2007-10-15 02:00:00,106.37,106.53,106.36,106.51,22708199992.0
2007-10-15 02:30:00,106.51,106.605,106.4,106.41,19586999941.0
2007-10-15 03:00:00,106.41,106.455,106.33,106.425,17192400004.0
2007-10-15 03:30:00,106.425,106.48,106.35,106.36,17840599976.0
2007-10-15 04:00:00,106.36,106.38,106.28,106.315,15480900083.0
2007-10-15 04:30:00,106.315,106.32,106.22,106.225,15342800125.0
2007-10-15 05:00:00,106.23,106.27,106.19,106.22,16624200162.0
2007-10-15 05:30:00,106.22,106.26,106.15,106.25,22877500168.0
2007-10-15 06:00:00,106.25,106.38,106.23,106.28,18908600065.0
2007-10-15 06:30:00,106.28,106.37,106.26,106.34,17618300021.0
2007-10-15 07:00:00,106.33,106.385,106.305,106.37,11785299994.0
2007-10-15 07:30:00,106.37,106.54,106.29,106.54,21781100020.0
2007-10-15 08:00:00,106.54,106.59,106.41,106.55,25999800002.0
2007-10-15 08:30:00,106.55,106.55,106.34,106.465,22266599957.0
2007-10-15 09:00:00,106.465,106.62,106.36,106.6,34777599858.0
2007-10-15 09:30:00,106.6,106.63,106.53,106.59,32283999943.0
2007-10-15 10:00:00,106.59,106.73,106.57,106.66,43055299739.0
2007-10-15 10:30:00,106.67,106.69,106.55,106.58,24779499941.0
2007-10-15 11:00:00,106.58,106.66,106.5,106.64,17901499955.0
2007-10-15 11:30:00,106.64,106.8,106.59,106.76,31529699950.0
2007-10-15 12:00:00,106.76,106.835,106.65,106.77,33865300015.0
2007-10-15 12:30:00,106.77,106.87,106.71,106.85,39599299930.0
2007-10-15 13:00:00,106.845,106.845,106.71,106.745,34621899958.0
2007-10-15 13:30:00,106.745,106.815,106.66,106.66,32570999877.0
2007-10-15 14:00:00,106.66,106.83,106.63,106.75,29808599936.0
2007-10-15 14:30:00,106.75,106.8,106.61,106.76,33153499973.0
2007-10-15 15:00:00,106.76,106.83,106.695,106.74,28986900018.0
2007-10-15 15:30:00,106.74,106.82,106.63,106.7,31884300017.0
2007-10-15 16:00:00,106.7,106.72,106.53,106.54,34201331064.0
2007-10-15 16:30:00,106.535,106.58,106.16,106.19,35264500007.0
2007-10-15 17:00:00,106.19,106.22,105.57,105.74,41570200112.0
2007-10-15 17:30:00,105.73,105.8,105.62,105.75,23174599955.0
2007-10-15 18:00:00,105.75,105.78,105.53,105.71,17183600028.0
2007-10-15 18:30:00,105.7,105.74,105.45,105.515,15965299977.0
2007-10-15 19:00:00,105.52,105.55,105.29,105.44,21674699997.0
2007-10-15 19:30:00,105.44,105.55,105.41,105.45,12758199999.0
2007-10-15 20:00:00,105.445,105.48,105.235,105.4,22290699883.0
2007-10-15 20:30:00,105.4,105.44,105.205,105.31,19554799944.0
2007-10-15 21:00:00,105.31,105.44,105.05,105.22,19867899968.0
2007-10-15 21:30:00,105.215,105.4,104.985,105.3,22249800006.0
2007-10-15 22:00:00,105.3,105.57,105.24,105.53,13132400011.0
2007-10-15 22:30:00,105.53,105.56,105.44,105.48,12394899988.0
2007-10-15 23:00:00,105.49,105.65,105.44,105.65,6466399994.0
2007-10-15 23:30:00,105.65,105.805,105.62,105.72,8407299992.0
2007-10-16 00:00:00,105.72,105.73,105.6,105.68,7969899978.0
2007-10-16 00:30:00,105.68,105.68,105.57,105.595,11601199984.0
2007-10-16 01:00:00,105.59,105.72,105.53,105.55,17282600033.0
2007-10-16 01:30:00,105.55,105.68,105.53,105.62,12966400041.0
2007-10-16 02:00:00,105.62,105.68,105.39,105.41,16786100011.0
2007-10-16 02:30:00,105.4,105.42,105.15,105.21,37631250050.0
2007-10-16 03:00:00,105.2,105.26,105.01,105.26,29341900014.0
2007-10-16 03:30:00,105.26,105.44,105.25,105.41,32290500059.0
2007-10-16 04:00:00,105.41,105.485,105.24,105.41,26058999989.0
2007-10-16 04:30:00,105.41,105.42,105.295,105.41,19567100007.0
2007-10-16 05:00:00,105.41,105.49,105.4,105.42,15451599980.0
2007-10-16 05:30:00,105.42,105.48,105.4,105.46,15457500055.0
2007-10-16 06:00:00,105.46,105.52,105.44,105.46,18590299978.0
2007-10-16 06:30:00,105.47,105.5,105.39,105.5,18714299950.0
2007-10-16 07:00:00,105.5,105.5,105.41,105.47,24113700016.0
2007-10-16 07:30:00,105.475,105.64,105.44,105.6,22305500008.0
2007-10-16 08:00:00,105.6,105.69,105.54,105.66,38749799998.0
2007-10-16 08:30:00,105.67,105.76,105.61,105.66,32618600000.0
2007-10-16 09:00:00,105.66,105.7,104.12,104.12,46463944384.0
2007-10-16 09:30:00,104.1,104.16,102.965,103.95,42101999998.0
2007-10-16 10:00:00,103.95,104.45,103.79,104.36,45754399892.0
2007-10-16 10:30:00,104.36,104.57,104.14,104.29,43071199901.0
2007-10-16 11:00:00,104.29,104.395,103.91,104.05,30652999946.0
2007-10-16 11:30:00,104.05,104.13,103.76,103.8,38624499926.0
2007-10-16 12:00:00,103.8,104.07,103.74,103.92,27694699897.0
2007-10-16 12:30:00,103.92,103.94,103.63,103.77,23350400008.0
2007-10-16 13:00:00,103.77,103.81,103.52,103.7,35854699905.0
2007-10-16 13:30:00,103.7,103.95,103.68,103.76,34044255660.0
2007-10-16 14:00:00,103.765,103.805,103.58,103.64,32909099926.0
2007-10-16 14:30:00,103.64,103.885,103.56,103.84,35286257038.0
2007-10-16 15:00:00,103.84,103.94,103.6,103.89,41290799864.0
2007-10-16 15:30:00,103.89,103.95,103.18,103.5,44077899934.0
2007-10-16 16:00:00,103.5,103.56,102.99,103.045,28531052109.0
2007-10-16 16:30:00,103.05,103.25,102.765,103.11,24246000004.0
2007-10-16 17:00:00,103.11,103.34,103.08,103.31,25782754291.0
2007-10-16 17:30:00,103.31,103.7,103.285,103.295,17092829574.0
2007-10-16 18:00:00,103.3,103.445,103.08,103.195,11145742988.0
2007-10-16 18:30:00,103.195,103.615,103.19,103.445,13184799976.0
2007-10-16 19:00:00,103.445,103.455,103.245,103.38,13643399979.0
2007-10-16 19:30:00,103.38,103.605,103.32,103.58,17642601791.0
2007-10-16 20:00:00,103.58,103.77,103.505,103.575,19182821776.0
2007-10-16 20:30:00,103.575,103.575,103.325,103.375,21717637909.0
2007-10-16 21:00:00,103.375,103.515,103.265,103.335,8815198069.0
2007-10-16 21:30:00,103.335,103.445,103.235,103.41,10922463443.0
2007-10-16 22:00:00,103.41,103.45,103.3,103.36,18759173598.0
2007-10-16 22:30:00,103.365,103.85,103.36,103.83,15290299992.0
2007-10-16 23:00:00,103.83,103.89,103.715,103.735,8163599998.0
2007-10-16 23:30:00,103.735,103.97,103.66,103.96,7347799997.0
2007-10-17 00:00:00,103.96,103.99,103.875,103.98,9281717146.0
2007-10-17 00:30:00,103.98,104.12,103.975,104.05,9112376155.0
2007-10-17 01:00:00,104.05,104.16,103.985,104.155,10328400002.0
2007-10-17 01:30:00,104.155,104.235,104.06,104.22,16131096188.0
2007-10-17 02:00:00,104.22,104.24,103.565,103.695,30047799967.0
2007-10-17 02:30:00,103.7,103.71,103.315,103.615,25989199982.0
2007-10-17 03:00:00,103.615,103.76,103.42,103.525,25370099973.0
2007-10-17 03:30:00,103.53,103.55,103.145,103.18,27533180871.0
2007-10-17 04:00:00,103.18,103.39,103.18,103.32,19190799978.0
2007-10-17 04:30:00,103.33,103.48,103.225,103.47,10276599997.0
2007-10-17 05:00:00,103.47,103.77,103.47,103.635,26113677007.0
2007-10-17 05:30:00,103.635,103.735,103.54,103.545,12826000000.0
2007-10-17 06:00:00,103.55,103.575,103.29,103.33,20577199988.0
2007-10-17 06:30:00,103.33,103.4,103.01,103.145,20909699998.0
2007-10-17 07:00:00,103.15,103.21,102.59,102.925,26858699987.0
2007-10-17 07:30:00,102.915,103.005,102.705,102.84,19500600000.0
2007-10-17 08:00:00,102.84,102.94,102.585,102.69,26197969077.0
2007-10-17 08:30:00,102.695,103.005,102.67,102.76,21395994053.0
2007-10-17 09:00:00,102.76,102.92,102.635,102.91,28936999956.0
2007-10-17 09:30:00,102.91,103.535,102.845,103.42,20822896076.0
2007-10-17 10:00:00,103.42,103.585,103.29,103.48,22156999986.0
2007-10-17 10:30:00,103.49,103.91,103.435,103.865,20689195013.0
2007-10-17 11:00:00,103.865,103.965,103.595,103.945,19155095082.0
2007-10-17 11:30:00,103.945,103.955,103.705,103.735,20322799949.0
2007-10-17 12:00:00,103.735,103.885,103.735,103.785,26241160463.0
2007-10-17 12:30:00,103.785,103.855,103.705,103.825,28851899972.0
2007-10-17 13:00:00,103.835,104.595,103.795,104.515,33817799971.0
2007-10-17 13:30:00,104.515,104.57,104.3,104.335,21035139700.0
2007-10-17 14:00:00,104.335,104.56,104.315,104.415,18778813428.0
2007-10-17 14:30:00,104.415,104.5,104.215,104.46,25002775077.0
2007-10-17 15:00:00,104.46,104.865,104.425,104.785,20680799841.0
2007-10-17 15:30:00,104.785,104.93,104.435,104.48,22192200024.0
2007-10-17 16:00:00,104.48,104.525,104.27,104.42,24664298663.0
2007-10-17 16:30:00,104.42,104.525,104.025,104.075,21402399997.0
2007-10-17 17:00:00,104.075,104.075,103.775,104.03,22930220140.0
2007-10-17 17:30:00,104.03,104.375,104.0,104.26,22406585409.0
2007-10-17 18:00:00,104.26,104.325,103.89,103.89,17214499967.0
2007-10-17 18:30:00,103.89,103.975,103.58,103.605,16117734351.0
2007-10-17 19:00:00,103.6,103.715,103.095,103.105,20636861004.0
2007-10-17 19:30:00,103.105,103.365,102.845,102.905,15853997812.0
2007-10-17 20:00:00,102.905,103.235,102.815,103.1,17035349942.0
2007-10-17 20:30:00,103.1,103.21,102.965,103.165,11303077676.0
2007-10-17 21:00:00,103.165,103.59,103.145,103.435,14321599978.0
2007-10-17 21:30:00,103.435,103.78,103.31,103.75,12571660100.0
2007-10-17 22:00:00,103.75,103.99,103.74,103.96,12299099997.0
2007-10-17 22:30:00,103.96,103.985,103.83,103.975,9334699999.0
2007-10-17 23:00:00,103.975,103.975,103.685,103.725,5127900002.0
2007-10-17 23:30:00,103.725,104.1,103.725,103.945,5936497811.0
2007-10-18 00:00:00,103.945,103.945,103.79,103.825,6527699998.0
2007-10-18 00:30:00,103.825,103.83,103.645,103.75,5391200002.0
2007-10-18 01:00:00,103.75,103.755,103.39,103.465,9166942791.0
2007-10-18 01:30:00,103.47,103.78,103.46,103.505,10367200001.0
2007-10-18 02:00:00,103.505,103.755,103.425,103.69,10638399999.0
2007-10-18 02:30:00,103.69,103.81,103.65,103.76,11881200008.0
2007-10-18 03:00:00,103.76,104.09,103.67,104.055,11529600000.0
2007-10-18 03:30:00,104.055,104.22,103.94,104.15,9855000001.0
2007-10-18 04:00:00,104.15,104.22,103.94,104.015,13193055430.0
2007-10-18 04:30:00,104.015,104.03,103.865,103.89,7494600000.0
2007-10-18 05:00:00,103.89,104.02,103.865,103.975,6882300000.0
2007-10-18 05:30:00,103.975,104.045,103.905,103.94,6274900000.0
2007-10-18 06:00:00,103.94,104.0,103.9,103.995,7342399998.0
2007-10-18 06:30:00,103.995,104.125,103.95,104.08,7254700004.0
2007-10-18 07:00:00,104.08,104.165,104.005,104.145,5318100007.0
2007-10-18 07:30:00,104.145,104.29,104.095,104.125,10936800002.0
2007-10-18 08:00:00,104.125,104.25,103.97,104.185,13952100000.0
2007-10-18 08:30:00,104.18,104.35,104.145,104.29,13026086782.0
2007-10-18 09:00:00,104.29,104.345,104.08,104.1,17166199996.0
2007-10-18 09:30:00,104.1,104.165,103.78,103.79,20797689826.0
2007-10-18 10:00:00,103.79,103.805,103.2,103.32,21459432816.0
2007-10-18 10:30:00,103.315,103.725,103.315,103.655,18852274186.0
2007-10-18 11:00:00,103.655,103.84,103.535,103.755,17005115145.0
2007-10-18 11:30:00,103.755,103.855,103.62,103.655,16380069232.0
2007-10-18 12:00:00,103.655,103.71,103.455,103.465,15381399962.0
2007-10-18 12:30:00,103.465,103.49,103.325,103.43,17460399980.0
2007-10-18 13:00:00,103.43,103.43,102.82,103.01,27730555666.0
2007-10-18 13:30:00,103.015,103.225,102.875,102.995,16673960328.0
2007-10-18 14:00:00,102.995,103.125,102.715,102.925,20561070173.0
2007-10-18 14:30:00,102.925,103.315,102.785,103.115,23512977264.0
2007-10-18 15:00:00,103.115,103.315,103.025,103.15,19875621788.0
2007-10-18 15:30:00,103.15,103.49,103.135,103.29,21270381887.0
2007-10-18 16:00:00,103.29,103.61,103.065,103.6,24546055863.0
2007-10-18 16:30:00,103.595,103.63,103.4,103.445,20817050046.0
2007-10-18 17:00:00,103.44,103.465,103.045,103.16,20000563305.0
2007-10-18 17:30:00,103.16,103.43,103.1,103.405,17168553379.0
2007-10-18 18:00:00,103.405,103.405,103.235,103.355,14940398859.0
2007-10-18 18:30:00,103.355,103.41,103.29,103.33,8622065604.0
2007-10-18 19:00:00,103.33,103.355,103.24,103.315,9457500003.0
2007-10-18 19:30:00,103.315,103.735,103.275,103.735,15290899949.0
2007-10-18 20:00:00,103.735,103.955,103.68,103.68,15551108446.0
2007-10-18 20:30:00,103.685,103.79,103.585,103.6,14440399984.0
2007-10-18 21:00:00,103.6,103.78,103.555,103.62,13119124868.0
2007-10-18 21:30:00,103.62,103.635,103.515,103.57,8403100004.0
2007-10-18 22:00:00,103.57,103.645,103.485,103.565,9591299992.0
2007-10-18 22:30:00,103.57,103.69,103.555,103.6,10317199988.0
2007-10-18 23:00:00,103.6,103.635,103.465,103.465,4973399997.0
2007-10-18 23:30:00,103.465,103.48,103.295,103.385,5718900003.0
2007-10-19 00:00:00,103.385,103.535,103.355,103.415,4214499996.0
2007-10-19 00:30:00,103.415,103.56,103.395,103.455,5337000006.0
2007-10-19 01:00:00,103.46,103.47,103.385,103.395,9466999999.0
2007-10-19 01:30:00,103.385,103.56,103.355,103.425,11364800001.0
2007-10-19 02:00:00,103.425,103.45,103.065,103.095,18285600001.0
2007-10-19 02:30:00,103.095,103.105,102.83,102.915,17455100002.0
2007-10-19 03:00:00,102.905,102.975,102.37,102.515,23307200002.0
2007-10-19 03:30:00,102.515,102.98,102.47,102.905,21106400000.0
2007-10-19 04:00:00,102.905,103.105,102.895,102.915,14902455827.0
2007-10-19 04:30:00,102.915,102.99,102.81,102.84,17339300003.0
2007-10-19 05:00:00,102.845,103.01,102.815,102.96,13054100003.0
2007-10-19 05:30:00,102.96,102.98,102.785,102.85,15029799997.0
2007-10-19 06:00:00,102.85,102.99,102.68,102.915,13409500001.0
2007-10-19 06:30:00,102.915,103.0,102.82,102.85,16281800000.0
2007-10-19 07:00:00,102.85,102.89,102.745,102.805,12682800006.0
2007-10-19 07:30:00,102.82,102.82,102.54,102.725,18904600004.0
2007-10-19 08:00:00,102.725,102.93,102.385,102.39,20230200017.0
2007-10-19 08:30:00,102.39,102.505,102.255,102.39,19469406507.0
2007-10-19 09:00:00,102.395,102.785,102.235,102.745,28368616831.0
2007-10-19 09:30:00,102.745,103.11,102.72,103.075,22126782453.0
2007-10-19 10:00:00,103.075,103.14,102.915,102.995,20824743524.0
2007-10-19 10:30:00,102.995,103.045,102.825,102.87,21121377625.0
2007-10-19 11:00:00,102.885,103.025,102.865,102.97,15785470597.0
2007-10-19 11:30:00,102.97,103.02,102.93,103.005,12887012949.0
2007-10-19 12:00:00,102.995,103.625,102.98,103.54,19654499946.0
2007-10-19 12:30:00,103.54,103.735,103.51,103.61,19214109593.0
2007-10-19 13:00:00,103.615,103.695,103.515,103.565,19436499884.0
2007-10-19 13:30:00,103.565,103.575,103.465,103.505,16660999950.0
2007-10-19 14:00:00,103.5,103.69,103.395,103.62,24343699903.0
2007-10-19 14:30:00,103.615,103.815,103.6,103.655,25917874231.0
2007-10-19 15:00:00,103.655,103.765,103.515,103.58,23350195381.0
2007-10-19 15:30:00,103.58,103.58,102.995,103.175,27911819545.0
2007-10-19 16:00:00,103.175,103.275,102.81,103.095,31035611023.0
2007-10-19 16:30:00,103.095,103.115,102.385,102.415,29148368288.0
2007-10-19 17:00:00,102.41,102.655,102.395,102.595,22095516313.0
2007-10-19 17:30:00,102.595,102.945,102.325,102.85,24598862977.0
2007-10-19 18:00:00,102.85,102.87,102.74,102.825,15371899997.0
2007-10-19 18:30:00,102.825,103.065,102.785,102.925,18761310998.0
2007-10-19 19:00:00,102.925,102.94,102.475,102.52,18487899984.0
2007-10-19 19:30:00,102.515,102.915,102.515,102.795,15988400003.0
2007-10-19 20:00:00,102.795,102.805,102.46,102.705,24638579565.0
2007-10-19 20:30:00,102.705,103.0,102.665,102.71,16484822603.0
2007-10-19 21:00:00,102.71,102.73,102.385,102.385,12827289965.0
2007-10-19 21:30:00,102.385,102.48,102.075,102.105,19125566745.0
2007-10-19 22:00:00,102.105,102.13,101.985,102.025,14205055409.0
2007-10-19 22:30:00,102.025,102.045,101.905,101.905,8560999990.0
2007-10-21 23:00:00,101.42,101.44,101.095,101.345,9665099989.0
2007-10-21 23:30:00,101.37,101.5,101.2,101.24,12689099608.0
2007-10-22 00:00:00,101.21,101.25,100.78,101.07,24571300050.0
2007-10-22 00:30:00,101.07,101.08,100.77,100.92,14939599948.0
2007-10-22 01:00:00,100.92,101.1,100.77,100.85,15589899978.0
2007-10-22 01:30:00,100.85,100.88,100.145,100.53,24028400006.0
2007-10-22 02:00:00,100.53,100.64,100.37,100.64,27396099951.0
2007-10-22 02:30:00,100.64,101.0,100.64,100.72,21426399967.0
2007-10-22 03:00:00,100.72,100.84,100.64,100.76,21687099977.0
2007-10-22 03:30:00,100.76,100.89,100.65,100.81,20862500001.0
2007-10-22 04:00:00,100.8,100.835,100.67,100.77,20991100020.0
2007-10-22 04:30:00,100.77,101.16,100.77,101.11,21240099993.0
2007-10-22 05:00:00,101.11,101.21,101.09,101.155,15164200020.0
2007-10-22 05:30:00,101.16,101.51,101.14,101.38,19340400050.0
2007-10-22 06:00:00,101.39,101.47,101.24,101.33,20116399998.0
2007-10-22 06:30:00,101.33,101.52,101.32,101.46,18926599997.0
2007-10-22 07:00:00,101.47,101.48,101.28,101.35,22652899996.0
2007-10-22 07:30:00,101.35,101.56,101.33,101.42,24217600000.0
2007-10-22 08:00:00,101.4,101.66,101.38,101.63,10769215232.0
2007-10-22 08:30:00,101.64,101.81,101.32,101.53,17929209212.0
2007-10-22 09:00:00,101.53,101.575,101.155,101.375,16500900000.0
2007-10-22 09:30:00,101.38,101.525,101.325,101.355,15044999992.0
2007-10-22 10:00:00,101.36,101.44,101.275,101.29,19080530301.0
2007-10-22 10:30:00,101.3,101.33,100.97,100.975,24341524617.0
2007-10-22 11:00:00,100.96,101.17,100.95,101.17,21618299971.0
2007-10-22 11:30:00,101.17,101.17,100.775,100.855,20765715004.0
2007-10-22 12:00:00,100.86,100.9,100.675,100.81,19067434264.0
2007-10-22 12:30:00,100.81,100.815,99.75,99.76,23727763061.0
2007-10-22 13:00:00,99.76,100.32,99.72,99.745,22081797116.0
2007-10-22 13:30:00,99.745,99.925,99.365,99.73,23535199990.0
2007-10-22 14:00:00,99.725,100.325,99.67,100.23,19352399997.0
2007-10-22 14:30:00,100.23,100.805,100.195,100.43,19889282072.0
2007-10-22 15:00:00,100.425,100.495,100.125,100.305,19479345123.0
2007-10-22 15:30:00,100.305,100.795,100.225,100.395,24841315744.0
2007-10-22 16:00:00,100.395,100.73,100.315,100.455,23679828851.0
2007-10-22 16:30:00,100.455,100.58,99.975,100.07,28185295853.0
2007-10-22 17:00:00,100.065,100.305,99.93,100.305,22508077390.0
2007-10-22 17:30:00,100.305,100.33,99.925,100.185,21400599965.0
2007-10-22 18:00:00,100.185,100.23,100.05,100.185,26474499976.0
2007-10-22 18:30:00,100.185,100.605,100.17,100.585,38868999968.0
2007-10-22 19:00:00,100.585,101.17,100.57,101.11,47462983887.0
2007-10-22 19:30:00,101.125,101.21,100.8,100.8,46856762344.0
2007-10-22 20:00:00,100.82,101.06,100.79,100.87,50286339501.0
2007-10-22 20:30:00,100.87,100.91,100.6,100.605,41531783483.0
2007-10-22 21:00:00,100.605,100.68,100.52,100.665,37102799997.0
2007-10-22 21:30:00,100.665,101.04,100.665,101.015,41159730958.0
2007-10-22 22:00:00,101.015,101.325,101.01,101.29,34919899990.0
2007-10-22 22:30:00,101.29,101.57,101.29,101.5,48713293287.0
2007-10-22 23:00:00,101.485,101.525,101.275,101.445,25783500000.0
2007-10-22 23:30:00,101.445,101.58,101.415,101.56,43012699999.0
2007-10-23 00:00:00,101.56,101.845,101.535,101.79,32883700001.0
2007-10-23 00:30:00,101.79,101.87,101.585,101.62,46660700000.0
2007-10-23 01:00:00,101.62,101.74,101.38,101.665,37179899998.0
2007-10-23 01:30:00,101.665,101.71,101.33,101.425,45030500000.0
2007-10-23 02:00:00,101.425,101.455,101.24,101.405,32062399992.0
2007-10-23 02:30:00,101.405,101.515,101.255,101.46,28812499991.0
2007-10-23 03:00:00,101.46,101.51,101.405,101.46,26515899990.0
2007-10-23 03:30:00,101.47,101.6,101.41,101.58,32857699998.0
2007-10-23 04:00:00,101.58,101.825,101.565,101.77,35819300004.0
2007-10-23 04:30:00,101.76,101.805,101.64,101.69,26497199980.0
2007-10-23 05:00:00,101.69,101.905,101.68,101.88,22708700047.0
2007-10-23 05:30:00,101.88,102.02,101.875,101.98,38404799949.0
2007-10-23 06:00:00,101.97,101.99,101.805,101.955,37490199972.0
2007-10-23 06:30:00,101.96,101.98,101.61,101.775,29570600015.0
2007-10-23 07:00:00,101.775,101.935,101.765,101.93,32903999996.0
2007-10-23 07:30:00,101.93,102.07,101.905,102.07,41455499965.0
2007-10-23 08:00:00,102.07,102.465,102.07,102.355,20617159992.0
2007-10-23 08:30:00,102.365,102.405,101.965,102.065,32228599960.0
2007-10-23 09:00:00,102.065,102.225,101.77,101.775,31367563282.0
2007-10-23 09:30:00,101.775,101.995,101.76,101.86,31129874225.0
2007-10-23 10:00:00,101.865,102.225,101.8,102.175,32696825426.0
2007-10-23 10:30:00,102.175,102.25,102.085,102.155,31721099923.0
2007-10-23 11:00:00,102.155,102.185,102.015,102.045,29904589607.0
2007-10-23 11:30:00,102.045,102.24,101.98,102.23,34255541112.0
2007-10-23 12:00:00,102.23,102.235,101.91,102.195,40008099931.0
2007-10-23 12:30:00,102.195,102.445,102.15,102.44,37900586848.0
2007-10-23 13:00:00,102.44,102.455,102.18,102.34,35721199901.0
2007-10-23 13:30:00,102.355,102.515,102.23,102.4,24893999927.0
2007-10-23 14:00:00,102.4,102.545,102.365,102.48,30326136922.0
2007-10-23 14:30:00,102.475,102.84,102.455,102.81,36389485372.0
2007-10-23 15:00:00,102.8,103.03,102.765,102.96,38668779680.0
2007-10-23 15:30:00,102.94,102.98,102.51,102.63,40538499946.0
2007-10-23 16:00:00,102.63,102.94,102.555,102.69,37893099960.0
2007-10-23 16:30:00,102.69,102.69,102.26,102.405,24873185649.0
2007-10-23 17:00:00,102.405,102.425,101.92,102.12,30397574825.0
2007-10-23 17:30:00,102.12,102.56,101.985,102.505,34337599980.0
2007-10-23 18:00:00,102.505,102.65,102.485,102.565,29057200011.0
2007-10-23 18:30:00,102.565,102.88,102.555,102.63,27958300003.0
2007-10-23 19:00:00,102.63,102.86,102.52,102.715,49733499968.0
2007-10-23 19:30:00,102.715,102.78,102.64,102.725,37757099957.0
2007-10-23 20:00:00,102.725,103.085,102.725,103.005,36716097424.0
2007-10-23 20:30:00,103.005,103.09,102.875,102.89,46400700009.0
2007-10-23 21:00:00,102.89,103.145,102.83,103.14,43768299928.0
2007-10-23 21:30:00,103.14,103.31,103.11,103.195,39201299973.0
2007-10-23 22:00:00,103.195,103.24,103.125,103.17,27621800006.0
2007-10-23 22:30:00,103.165,103.205,103.07,103.12,35528500002.0
2007-10-23 23:00:00,103.12,103.15,103.07,103.13,27218400000.0
2007-10-23 23:30:00,103.13,103.16,102.96,102.96,33472016702.0
2007-10-24 00:00:00,102.97,103.145,102.94,103.13,29950000000.0
2007-10-24 00:30:00,103.13,103.31,103.115,103.185,31597100027.0
2007-10-24 01:00:00,103.185,103.34,103.155,103.21,24748699992.0
2007-10-24 01:30:00,103.21,103.235,103.015,103.115,31522800001.0
2007-10-24 02:00:00,103.115,103.145,103.02,103.11,26304800025.0
2007-10-24 02:30:00,103.11,103.19,102.975,103.18,28454300017.0
2007-10-24 03:00:00,103.18,103.35,103.09,103.225,35208799951.0
2007-10-24 03:30:00,103.225,103.85,102.695,103.585,30888599989.0
2007-10-24 04:00:00,103.585,103.645,103.475,103.58,35012699996.0
2007-10-24 04:30:00,103.58,103.74,103.565,103.61,36789199992.0
2007-10-24 05:00:00,103.61,103.61,103.5,103.5,36672999992.0
2007-10-24 05:30:00,103.5,103.51,103.255,103.31,28938099993.0
2007-10-24 06:00:00,103.31,103.35,103.09,103.195,29723800001.0
2007-10-24 06:30:00,103.195,103.205,102.655,102.76,24794000016.0
2007-10-24 07:00:00,102.73,102.865,102.51,102.83,25560800000.0
2007-10-24 07:30:00,102.83,102.975,102.44,102.575,24558000000.0
2007-10-24 08:00:00,102.575,103.1,102.545,103.015,29628400000.0
2007-10-24 08:30:00,103.015,103.25,102.73,102.76,40921000000.0
2007-10-24 09:00:00,102.76,102.77,102.1,102.31,33509124238.0
2007-10-24 09:30:00,102.31,102.62,102.12,102.595,32587362120.0
2007-10-24 10:00:00,102.595,102.75,102.47,102.715,31379100000.0
2007-10-24 10:30:00,102.715,102.865,102.54,102.565,33127966890.0
2007-10-24 11:00:00,102.565,102.89,102.565,102.72,40447000000.0
2007-10-24 11:30:00,102.72,102.895,102.65,102.88,35620362001.0
2007-10-24 12:00:00,102.88,102.91,102.56,102.62,40771999999.0
2007-10-24 12:30:00,102.62,102.8,102.52,102.77,28409500000.0
2007-10-24 13:00:00,102.77,102.77,102.265,102.355,31001200000.0
2007-10-24 13:30:00,102.355,102.86,102.16,102.73,27769100000.0
2007-10-24 14:00:00,102.73,102.81,102.64,102.7,32020900001.0
2007-10-24 14:30:00,102.7,102.955,102.685,102.9,27929799992.0
2007-10-24 15:00:00,102.915,103.235,102.91,102.98,35414999989.0
2007-10-24 15:30:00,102.96,103.16,102.815,102.945,38219499924.0
2007-10-24 16:00:00,102.945,102.975,102.525,102.875,27583991604.0
2007-10-24 16:30:00,102.865,102.865,102.315,102.495,27240458392.0
2007-10-24 17:00:00,102.495,102.62,101.85,102.255,27688097745.0
2007-10-24 17:30:00,102.255,102.61,102.07,102.485,33629699979.0
2007-10-24 18:00:00,102.49,102.66,102.305,102.59,24432696518.0
2007-10-24 18:30:00,102.59,102.66,102.33,102.39,38304599998.0
2007-10-24 19:00:00,102.39,102.56,102.275,102.425,31210500009.0
2007-10-24 19:30:00,102.425,102.455,102.135,102.215,28337200687.0
2007-10-24 20:00:00,102.22,102.53,101.99,102.485,33044399998.0
2007-10-24 20:30:00,102.49,102.81,102.43,102.785,25590800014.0
2007-10-24 21:00:00,102.785,103.04,102.69,103.0,39912600006.0
2007-10-24 21:30:00,103.0,103.02,102.7,102.96,36278299993.0
2007-10-24 22:00:00,102.96,103.11,102.905,103.07,34354100009.0
2007-10-24 22:30:00,103.075,103.21,103.065,103.15,42348700056.0
2007-10-24 23:00:00,103.14,103.19,102.965,103.07,16736099993.0
2007-10-24 23:30:00,103.07,103.19,103.0,103.12,22373800001.0
2007-10-25 00:00:00,103.12,103.24,103.08,103.105,30735443116.0
2007-10-25 00:30:00,103.105,103.22,103.025,103.2,25760900002.0
2007-10-25 01:00:00,103.2,103.2,102.945,102.95,37666000000.0
2007-10-25 01:30:00,102.95,102.99,102.815,102.86,27913189087.0
2007-10-25 02:00:00,102.86,102.93,102.72,102.77,29118299957.0
2007-10-25 02:30:00,102.77,102.915,102.755,102.755,40561799979.0
2007-10-25 03:00:00,102.755,102.89,102.745,102.89,35647600004.0
2007-10-25 03:30:00,102.89,103.09,102.88,103.09,32148300005.0
2007-10-25 04:00:00,103.08,103.24,102.97,103.035,37090899998.0
2007-10-25 04:30:00,103.035,103.05,102.84,102.93,40508299939.0
2007-10-25 05:00:00,102.93,102.99,102.91,102.96,42818699963.0
2007-10-25 05:30:00,102.96,102.975,102.675,102.755,32688500000.0
2007-10-25 06:00:00,102.755,102.82,102.7,102.79,36675199979.0
2007-10-25 06:30:00,102.79,102.825,102.63,102.795,28992499991.0
2007-10-25 07:00:00,102.795,102.825,102.72,102.775,17175199995.0
2007-10-25 07:30:00,102.775,102.82,102.74,102.755,41147500000.0
2007-10-25 08:00:00,102.75,103.04,102.745,103.03,33088999939.0
2007-10-25 08:30:00,103.03,103.06,102.785,102.96,25804252792.0
2007-10-25 09:00:00,102.955,103.08,102.935,103.02,37105399977.0
2007-10-25 09:30:00,103.02,103.075,102.94,103.04,31970385669.0
2007-10-25 10:00:00,103.04,103.35,103.02,103.115,32776326778.0
2007-10-25 10:30:00,103.115,103.265,103.075,103.195,36260269958.0
2007-10-25 11:00:00,103.195,103.345,103.12,103.215,35497084228.0
2007-10-25 11:30:00,103.215,103.34,103.15,103.275,19218300029.0
2007-10-25 12:00:00,103.275,103.55,103.26,103.46,28360430780.0
2007-10-25 12:30:00,103.46,103.48,103.31,103.445,21055597793.0
2007-10-25 13:00:00,103.45,103.925,103.38,103.77,28784600002.0
2007-10-25 13:30:00,103.77,103.78,103.545,103.55,26561498782.0
2007-10-25 14:00:00,103.55,103.56,103.255,103.265,30591500024.0
2007-10-25 14:30:00,103.265,103.68,103.135,103.56,28083799889.0
2007-10-25 15:00:00,103.55,103.615,103.415,103.555,39224742585.0
2007-10-25 15:30:00,103.555,103.555,103.18,103.285,49011599877.0
2007-10-25 16:00:00,103.285,103.895,103.225,103.68,34292173455.0
2007-10-25 16:30:00,103.685,103.705,103.495,103.585,28646999976.0
2007-10-25 17:00:00,103.595,103.62,103.275,103.485,38142575874.0
2007-10-25 17:30:00,103.485,103.675,103.315,103.335,34938049717.0
2007-10-25 18:00:00,103.335,103.52,103.165,103.48,27552806178.0
2007-10-25 18:30:00,103.48,103.5,103.335,103.435,39455218592.0
2007-10-25 19:00:00,103.425,103.46,102.925,103.14,27273400025.0
2007-10-25 19:30:00,103.14,103.335,103.1,103.14,25626744423.0
2007-10-25 20:00:00,103.14,103.36,102.98,103.315,22248599992.0
2007-10-25 20:30:00,103.315,103.56,103.18,103.515,30420099997.0
2007-10-25 21:00:00,103.515,103.575,103.385,103.535,37231178408.0
2007-10-25 21:30:00,103.535,103.575,103.375,103.47,33938499976.0
2007-10-25 22:00:00,103.47,103.745,103.44,103.705,43179200008.0
2007-10-25 22:30:00,103.69,103.77,103.625,103.745,38326099951.0
2007-10-25 23:00:00,103.745,103.81,103.67,103.695,35365500000.0
2007-10-25 23:30:00,103.695,103.79,103.685,103.725,36447400000.0
2007-10-26 00:00:00,103.725,103.75,103.63,103.665,35160399971.0
2007-10-26 00:30:00,103.67,103.69,103.54,103.54,41159999998.0
2007-10-26 01:00:00,103.535,103.555,103.415,103.43,39730540001.0
2007-10-26 01:30:00,103.43,103.665,103.42,103.62,32258699994.0
2007-10-26 02:00:00,103.62,103.68,103.565,103.62,21709400000.0
2007-10-26 02:30:00,103.62,103.89,103.615,103.865,38412599947.0
2007-10-26 03:00:00,103.865,104.11,103.815,104.01,38209899931.0
2007-10-26 03:30:00,104.01,104.18,103.95,104.145,42267799948.0
2007-10-26 04:00:00,104.145,104.16,103.855,104.03,21086499993.0
2007-10-26 04:30:00,104.03,104.18,103.96,104.0,25957800006.0
2007-10-26 05:00:00,104.005,104.065,103.93,103.985,34603799983.0
2007-10-26 05:30:00,103.97,104.15,103.97,104.03,39596599979.0
2007-10-26 06:00:00,104.03,104.05,103.97,104.03,51941099955.0
2007-10-26 06:30:00,104.03,104.06,103.985,104.03,47344899896.0
2007-10-26 07:00:00,104.03,104.07,104.0,104.03,27165000004.0
2007-10-26 07:30:00,104.03,104.27,104.015,104.195,33029400019.0
2007-10-26 08:00:00,104.195,104.29,104.09,104.26,33885699973.0
2007-10-26 08:30:00,104.26,104.46,104.205,104.365,36996600041.0
2007-10-26 09:00:00,104.365,104.445,104.29,104.415,26153099993.0
2007-10-26 09:30:00,104.415,104.5,104.315,104.5,33098799962.0
2007-10-26 10:00:00,104.49,104.585,104.285,104.38,26504950665.0
2007-10-26 10:30:00,104.38,104.47,104.25,104.365,29931599990.0
2007-10-26 11:00:00,104.355,104.425,104.305,104.395,32878099875.0
2007-10-26 11:30:00,104.395,104.4,104.225,104.29,26121499924.0
2007-10-26 12:00:00,104.29,104.45,104.275,104.305,22770753488.0
2007-10-26 12:30:00,104.305,104.355,104.21,104.325,34261384788.0
2007-10-26 13:00:00,104.325,104.465,104.295,104.44,36066363258.0
2007-10-26 13:30:00,104.44,104.52,104.285,104.315,37020962878.0
2007-10-26 14:00:00,104.315,104.585,104.24,104.545,24020587577.0
2007-10-26 14:30:00,104.545,104.6,104.44,104.48,31952499961.0
2007-10-26 15:00:00,104.48,104.715,104.465,104.625,29279599992.0
2007-10-26 15:30:00,104.625,104.81,104.609,104.755,23079813967.0
2007-10-26 16:00:00,104.735,104.84,104.65,104.805,25428899952.0
2007-10-26 16:30:00,104.805,104.805,104.55,104.63,23422295612.0
2007-10-26 17:00:00,104.63,104.695,104.465,104.48,21457500004.0
2007-10-26 17:30:00,104.48,104.55,104.435,104.455,34050899972.0
2007-10-26 18:00:00,104.455,104.48,104.345,104.355,27739199930.0
2007-10-26 18:30:00,104.355,104.645,104.355,104.625,31541899967.0
2007-10-26 19:00:00,104.625,104.71,104.555,104.66,42209093075.0
2007-10-26 19:30:00,104.66,104.705,104.605,104.665,41102599934.0
2007-10-26 20:00:00,104.665,104.835,104.65,104.79,35259499930.0
2007-10-26 20:30:00,104.79,104.825,104.735,104.8,19159700002.0
2007-10-26 21:00:00,104.8,104.81,104.635,104.655,29229799960.0
2007-10-26 21:30:00,104.66,104.865,104.66,104.86,42374099980.0
2007-10-26 22:00:00,104.86,104.96,104.84,104.93,45779099969.0
2007-10-26 22:30:00,104.93,104.98,104.765,104.805,43237399928.0
2007-10-28 23:00:00,104.894,105.11,104.866,105.055,28361600004.0
2007-10-28 23:30:00,105.044,105.082,104.822,104.861,27816200003.0
2007-10-29 00:00:00,104.84,104.945,104.714,104.94,38087999997.0
2007-10-29 00:30:00,104.94,105.16,104.89,105.11,34688699991.0
2007-10-29 01:00:00,105.105,105.195,105.03,105.155,36703200000.0
2007-10-29 01:30:00,105.155,105.16,105.005,105.13,34400700000.0
2007-10-29 02:00:00,105.13,105.2,105.025,105.19,34726799973.0
2007-10-29 02:30:00,105.185,105.23,105.105,105.18,34988199934.0
2007-10-29 03:00:00,105.18,105.24,105.045,105.155,31228799992.0
2007-10-29 03:30:00,105.155,105.265,105.155,105.25,28428999972.0
2007-10-29 04:00:00,105.25,105.34,105.17,105.18,22228800005.0
2007-10-29 04:30:00,105.18,105.35,105.18,105.335,29991799972.0
2007-10-29 05:00:00,105.335,105.39,105.3,105.34,33518099944.0
2007-10-29 05:30:00,105.34,105.4,105.28,105.39,16079600002.0
2007-10-29 06:00:00,105.39,105.46,105.33,105.425,14317199999.0
2007-10-29 06:30:00,105.425,105.5,105.355,105.47,22454399995.0
2007-10-29 07:00:00,105.47,105.53,105.425,105.475,28021599979.0
2007-10-29 07:30:00,105.475,105.545,105.445,105.53,22928299955.0
2007-10-29 08:00:00,105.53,105.66,105.49,105.615,19208899993.0
2007-10-29 08:30:00,105.615,105.79,105.55,105.725,24328600000.0
2007-10-29 09:00:00,105.725,105.745,105.565,105.715,27457800013.0
2007-10-29 09:30:00,105.715,105.81,105.67,105.715,34514022662.0
2007-10-29 10:00:00,105.715,105.815,105.655,105.69,27130399984.0
2007-10-29 10:30:00,105.69,105.735,105.61,105.695,21093800005.0
2007-10-29 11:00:00,105.695,105.815,105.64,105.75,24709100019.0
2007-10-29 11:30:00,105.75,105.8,105.7,105.785,31620299984.0
2007-10-29 12:00:00,105.785,105.845,105.72,105.82,24010800022.0
2007-10-29 12:30:00,105.82,105.99,105.81,105.915,31282000003.0
2007-10-29 13:00:00,105.915,105.97,105.82,105.87,27755667030.0
2007-10-29 13:30:00,105.87,106.01,105.76,105.825,29372700015.0
2007-10-29 14:00:00,105.82,105.855,105.545,105.725,27525800007.0
2007-10-29 14:30:00,105.725,105.85,105.38,105.475,30665917176.0
2007-10-29 15:00:00,105.475,105.67,105.455,105.51,28325899997.0
2007-10-29 15:30:00,105.51,105.84,105.5,105.72,28691748492.0
2007-10-29 16:00:00,105.72,105.74,105.455,105.545,33299272479.0
2007-10-29 16:30:00,105.545,105.61,105.395,105.575,31678700002.0
2007-10-29 17:00:00,105.575,105.745,105.5,105.695,23234200008.0
2007-10-29 17:30:00,105.695,105.75,105.59,105.62,30972999939.0
2007-10-29 18:00:00,105.62,105.74,105.62,105.685,31322399769.0
2007-10-29 18:30:00,105.685,105.695,105.52,105.585,34830199953.0
2007-10-29 19:00:00,105.58,105.675,105.44,105.535,32241599959.0
2007-10-29 19:30:00,105.535,105.595,105.29,105.535,30940999954.0
2007-10-29 20:00:00,105.535,105.575,105.435,105.455,18674000034.0
2007-10-29 20:30:00,105.46,105.5,105.305,105.485,22260209378.0
2007-10-29 21:00:00,105.485,105.59,105.445,105.56,21143700159.0
2007-10-29 21:30:00,105.56,105.62,105.52,105.545,44215391721.0
2007-10-29 22:00:00,105.55,105.75,105.455,105.61,22262900063.0
2007-10-29 22:30:00,105.61,105.78,105.52,105.635,41389900015.0
2007-10-29 23:00:00,105.615,105.9,105.605,105.735,36832200000.0
2007-10-29 23:30:00,105.735,105.89,105.705,105.78,42306500000.0
2007-10-30 00:00:00,105.78,105.93,105.71,105.88,40059799986.0
2007-10-30 00:30:00,105.88,105.94,105.75,105.875,37699899999.0
2007-10-30 01:00:00,105.875,105.875,105.675,105.765,37761600000.0
2007-10-30 01:30:00,105.765,105.825,105.32,105.795,41158300046.0
2007-10-30 02:00:00,105.795,105.88,105.645,105.65,35678999931.0
2007-10-30 02:30:00,105.65,105.68,105.285,105.33,28815799926.0
2007-10-30 03:00:00,105.33,105.515,105.125,105.31,35550240104.0
2007-10-30 03:30:00,105.31,105.44,105.14,105.24,33363099981.0
2007-10-30 04:00:00,105.24,105.27,105.13,105.19,18552399991.0
2007-10-30 04:30:00,105.19,105.29,105.185,105.245,33969199949.0
2007-10-30 05:00:00,105.12,105.31,105.07,105.21,33623899980.0
2007-10-30 05:30:00,105.21,105.305,104.93,105.14,31741599962.0
2007-10-30 06:00:00,105.135,105.195,105.02,105.07,23922549999.0
2007-10-30 06:30:00,105.07,105.085,104.87,104.9,19641110002.0
2007-10-30 07:00:00,104.9,104.95,104.72,104.72,31803399916.0
2007-10-30 07:30:00,104.885,104.98,104.82,104.955,29786099979.0
2007-10-30 08:00:00,104.955,105.1,104.73,104.73,21787499990.0
2007-10-30 08:30:00,104.73,105.29,104.65,104.84,47281799919.0
2007-10-30 09:00:00,104.84,105.155,104.73,105.115,37887499984.0
2007-10-30 09:30:00,105.105,105.355,105.085,105.31,27800870369.0
2007-10-30 10:00:00,105.31,105.57,105.265,105.52,26508025244.0
2007-10-30 10:30:00,105.52,105.76,105.495,105.66,34739214688.0
2007-10-30 11:00:00,105.665,105.675,105.4,105.47,26639528544.0
2007-10-30 11:30:00,105.47,105.585,105.335,105.57,26887999980.0
2007-10-30 12:00:00,105.57,105.625,105.32,105.55,33004499949.0
2007-10-30 12:30:00,105.55,105.57,105.36,105.4,33032899940.0
2007-10-30 13:00:00,105.4,105.43,105.315,105.385,34484074350.0
2007-10-30 13:30:00,105.385,105.475,105.315,105.37,31210400018.0
2007-10-30 14:00:00,105.37,105.495,105.275,105.485,31848300078.0
2007-10-30 14:30:00,105.485,105.525,105.32,105.36,27099050202.0
2007-10-30 15:00:00,105.36,105.49,105.29,105.42,35437600071.0
2007-10-30 15:30:00,105.42,105.48,105.295,105.32,29043500053.0
2007-10-30 16:00:00,105.32,105.615,105.26,105.595,27049992262.0
2007-10-30 16:30:00,105.595,105.69,105.42,105.635,32986199968.0
2007-10-30 17:00:00,105.635,105.635,105.32,105.445,27506260027.0
2007-10-30 17:30:00,105.445,105.55,105.32,105.37,30122399969.0
2007-10-30 18:00:00,105.37,105.41,105.22,105.225,27930299997.0
2007-10-30 18:30:00,105.23,105.455,105.13,105.455,25386299953.0
2007-10-30 19:00:00,105.45,105.665,105.43,105.575,31156899914.0
2007-10-30 19:30:00,105.575,105.685,105.525,105.555,35451299944.0
2007-10-30 20:00:00,105.555,105.59,105.335,105.34,20348599976.0
2007-10-30 20:30:00,105.34,105.635,105.285,105.595,32771181115.0
2007-10-30 21:00:00,105.42,105.67,105.28,105.575,41029799940.0
2007-10-30 21:30:00,105.575,105.635,105.3,105.43,44208099989.0
2007-10-30 22:00:00,105.43,105.45,105.28,105.335,31162899982.0
2007-10-30 22:30:00,105.335,105.365,105.23,105.315,37194799916.0
2007-10-30 23:00:00,105.315,105.365,105.265,105.29,32026800018.0
2007-10-30 23:30:00,105.28,105.39,105.225,105.33,32974100000.0
2007-10-31 00:00:00,105.33,105.585,105.285,105.58,42473800000.0
2007-10-31 00:30:00,105.58,105.6,105.47,105.51,35735700000.0
2007-10-31 01:00:00,105.51,105.59,105.39,105.535,37930852818.0
2007-10-31 01:30:00,105.535,105.86,105.485,105.63,31565799995.0
2007-10-31 02:00:00,105.63,105.72,105.575,105.59,35092199921.0
2007-10-31 02:30:00,105.59,105.89,105.59,105.76,37710199972.0
2007-10-31 03:00:00,105.755,105.82,105.64,105.685,38374799987.0
2007-10-31 03:30:00,105.685,105.755,105.63,105.745,25165300001.0
2007-10-31 04:00:00,105.745,105.84,105.715,105.805,26678299975.0
2007-10-31 04:30:00,105.805,105.855,105.755,105.79,18498899952.0
2007-10-31 05:00:00,105.79,105.88,105.77,105.83,27769000000.0
2007-10-31 05:30:00,105.83,105.93,105.75,105.88,43000999981.0
2007-10-31 06:00:00,105.88,105.97,105.62,105.9,50960699799.0
2007-10-31 06:30:00,105.9,105.9,105.57,105.72,37101400040.0
2007-10-31 07:00:00,105.72,105.72,105.51,105.63,45668400023.0
2007-10-31 07:30:00,105.63,105.685,105.48,105.605,25115799951.0
2007-10-31 08:00:00,105.61,105.65,105.505,105.575,24520899969.0
2007-10-31 08:30:00,105.575,105.81,105.53,105.725,22617099983.0
2007-10-31 09:00:00,105.725,106.07,105.72,106.05,30431499999.0
2007-10-31 09:30:00,106.06,106.12,105.87,106.08,25768700007.0
2007-10-31 10:00:00,106.08,106.22,105.9,106.075,27020670360.0
2007-10-31 10:30:00,106.065,106.345,106.025,106.07,31176600020.0
2007-10-31 11:00:00,106.07,106.23,105.985,106.22,30471200014.0
2007-10-31 11:30:00,106.22,106.315,106.145,106.27,26062199936.0
2007-10-31 12:00:00,106.28,106.31,106.165,106.275,28112899968.0
2007-10-31 12:30:00,106.275,106.315,106.165,106.23,33589600000.0
2007-10-31 13:00:00,106.235,106.32,106.14,106.25,38225466553.0
2007-10-31 13:30:00,106.32,106.36,106.135,106.19,37662300044.0
2007-10-31 14:00:00,106.19,106.39,106.125,106.305,36077059919.0
2007-10-31 14:30:00,106.305,106.37,106.225,106.29,39389700035.0
2007-10-31 15:00:00,106.29,106.41,106.215,106.395,37075193111.0
2007-10-31 15:30:00,106.395,106.43,106.235,106.355,40769799945.0
2007-10-31 16:00:00,106.35,106.53,106.35,106.5,32229900013.0
2007-10-31 16:30:00,106.5,106.73,106.47,106.545,46666599682.0
2007-10-31 17:00:00,106.55,106.78,106.505,106.69,42857799935.0
2007-10-31 17:30:00,106.675,106.88,106.67,106.845,43815799853.0
2007-10-31 18:00:00,106.84,106.85,106.675,106.695,36072499893.0
2007-10-31 18:30:00,106.69,106.75,106.625,106.655,35579899943.0
2007-10-31 19:00:00,106.655,106.745,106.555,106.665,25256699916.0
2007-10-31 19:30:00,106.665,106.76,106.615,106.675,20945799960.0
2007-10-31 20:00:00,106.68,106.755,106.075,106.585,28068499981.0
2007-10-31 20:30:00,106.575,107.745,106.575,107.685,23200400001.0
2007-10-31 21:00:00,107.685,107.695,107.3,107.47,23901000004.0
2007-10-31 21:30:00,107.47,107.68,107.36,107.43,40526200002.0
2007-10-31 22:00:00,107.43,107.71,107.34,107.59,39335099942.0
2007-10-31 22:30:00,107.59,107.86,107.575,107.8,29996499997.0
2007-10-31 23:00:00,107.8,107.8,107.575,107.58,37088800013.0
2007-10-31 23:30:00,107.58,107.625,107.32,107.36,41432399881.0
2007-11-01 00:00:00,107.36,107.49,107.3,107.33,36926499997.0
2007-11-01 00:30:00,107.33,107.455,107.32,107.45,24635700004.0
2007-11-01 01:00:00,107.45,107.56,107.445,107.56,21681100006.0
2007-11-01 01:30:00,107.56,107.62,107.465,107.495,28526500023.0
2007-11-01 02:00:00,107.495,107.615,107.35,107.49,28673199966.0
2007-11-01 02:30:00,107.49,107.77,107.23,107.615,33186299983.0
2007-11-01 03:00:00,107.615,107.615,107.22,107.22,35146099915.0
2007-11-01 03:30:00,107.22,107.47,107.2,107.22,33050900006.0
2007-11-01 04:00:00,107.22,107.48,107.195,107.47,35804600040.0
2007-11-01 04:30:00,107.41,107.54,107.295,107.38,44853099964.0
2007-11-01 05:00:00,107.36,107.465,107.23,107.25,44637399940.0
2007-11-01 05:30:00,107.26,107.43,107.26,107.355,33658099965.0
2007-11-01 06:00:00,107.355,107.415,107.24,107.27,31131800037.0
2007-11-01 06:30:00,107.27,107.3,107.13,107.275,43217699928.0
2007-11-01 07:00:00,107.275,107.59,107.255,107.345,31772799970.0
2007-11-01 07:30:00,107.35,107.405,107.335,107.375,35847399999.0
2007-11-01 08:00:00,107.375,107.67,107.375,107.625,32010300002.0
2007-11-01 08:30:00,107.625,107.71,107.565,107.565,35951486221.0
2007-11-01 09:00:00,107.565,107.83,107.545,107.82,26918300002.0
2007-11-01 09:30:00,107.82,107.83,107.48,107.66,28397984616.0
2007-11-01 10:00:00,107.66,107.665,107.32,107.535,31047499995.0
2007-11-01 10:30:00,107.535,107.585,107.305,107.47,34421593315.0
2007-11-01 11:00:00,107.47,107.68,107.325,107.65,33045167777.0
2007-11-01 11:30:00,107.37,107.74,107.34,107.5,34668800016.0
2007-11-01 12:00:00,107.495,107.725,107.44,107.665,37754333326.0
2007-11-01 12:30:00,107.665,107.78,107.53,107.535,36258699985.0
2007-11-01 13:00:00,107.535,107.69,107.28,107.625,39860999996.0
2007-11-01 13:30:00,107.625,107.76,106.27,107.615,29852599953.0
2007-11-01 14:00:00,107.615,107.64,107.15,107.225,33566100099.0
2007-11-01 14:30:00,106.45,107.335,106.125,106.525,34987199990.0
2007-11-01 15:00:00,106.525,106.535,105.03,106.45,29680999972.0
2007-11-01 15:30:00,106.45,106.48,105.245,105.595,37843400003.0
2007-11-01 16:00:00,105.595,105.64,104.76,105.195,38420299976.0
2007-11-01 16:30:00,105.195,105.715,105.12,105.465,34577699889.0
2007-11-01 17:00:00,105.475,106.0,105.27,105.96,33995095311.0
2007-11-01 17:30:00,105.465,105.72,105.12,105.495,33995997520.0
2007-11-01 18:00:00,105.49,106.165,105.46,105.97,31635499762.0
2007-11-01 18:30:00,105.97,106.0,105.66,105.705,24907699994.0
2007-11-01 19:00:00,105.705,105.895,105.515,105.58,25724799952.0
2007-11-01 19:30:00,105.58,105.61,104.92,104.97,29555099987.0
2007-11-01 20:00:00,104.97,105.43,104.965,105.15,31811999961.0
2007-11-01 20:30:00,105.15,105.595,105.14,105.45,32853699913.0
2007-11-01 21:00:00,105.445,105.51,104.61,104.945,41597199996.0
2007-11-01 21:30:00,104.945,105.12,104.57,104.645,31510377255.0
2007-11-01 22:00:00,104.645,104.825,104.51,104.515,33856540628.0
2007-11-01 22:30:00,104.515,104.63,104.3,104.57,42337899996.0
2007-11-01 23:00:00,104.57,104.81,104.455,104.545,44670800000.0
2007-11-01 23:30:00,104.53,104.64,104.42,104.465,50486377579.0
2007-11-02 00:00:00,104.465,104.87,104.435,104.71,38569299958.0
2007-11-02 00:30:00,104.75,104.75,104.555,104.62,41280499965.0
2007-11-02 01:00:00,104.62,104.905,104.595,104.755,34604899990.0
2007-11-02 01:30:00,104.755,104.82,104.59,104.765,33648699999.0
2007-11-02 02:00:00,104.765,105.14,104.735,105.135,30308699931.0
2007-11-02 02:30:00,105.135,105.16,105.01,105.07,30927799999.0
2007-11-02 03:00:00,105.065,105.11,104.9,105.0,44507899741.0
2007-11-02 03:30:00,105.005,105.35,104.98,105.27,38310899967.0
2007-11-02 04:00:00,105.27,105.33,105.135,105.33,38138799962.0
2007-11-02 04:30:00,105.33,105.495,105.265,105.49,34739499977.0
2007-11-02 05:00:00,105.49,105.62,105.435,105.49,41933899945.0
2007-11-02 05:30:00,105.49,105.53,105.13,105.525,30200596727.0
2007-11-02 06:00:00,105.515,105.565,105.05,105.31,37923199961.0
2007-11-02 06:30:00,105.3,105.37,105.06,105.12,38825699941.0
2007-11-02 07:00:00,104.96,105.23,104.78,104.96,40902099914.0
2007-11-02 07:30:00,104.97,105.18,104.835,104.95,35126499987.0
2007-11-02 08:00:00,104.95,105.09,104.78,105.045,34819499943.0
2007-11-02 08:30:00,105.045,105.24,104.995,105.12,41874599952.0
2007-11-02 09:00:00,105.125,105.44,105.115,105.21,43874399949.0
2007-11-02 09:30:00,105.3,105.36,105.165,105.27,34736800000.0
2007-11-02 10:00:00,105.27,105.425,105.21,105.215,34179926016.0
2007-11-02 10:30:00,105.215,105.52,105.21,105.505,29620399997.0
2007-11-02 11:00:00,105.505,105.77,105.43,105.73,24262848355.0
2007-11-02 11:30:00,105.73,105.955,105.33,105.385,30798100011.0
2007-11-02 12:00:00,105.39,105.595,105.37,105.415,24234425158.0
2007-11-02 12:30:00,105.415,105.535,105.305,105.315,29610373910.0
2007-11-02 13:00:00,105.315,105.505,105.12,105.21,29965076419.0
2007-11-02 13:30:00,105.21,105.425,105.095,105.315,29636599985.0
2007-11-02 14:00:00,105.315,106.2,105.295,106.1,32535948802.0
2007-11-02 14:30:00,105.465,106.485,105.465,106.08,25763700008.0
2007-11-02 15:00:00,106.08,106.42,106.035,106.12,27422024462.0
2007-11-02 15:30:00,106.12,106.19,104.845,105.355,28335499981.0
2007-11-02 16:00:00,105.345,105.46,104.71,105.365,27874000020.0
2007-11-02 16:30:00,105.37,105.57,105.065,105.34,25897533373.0
2007-11-02 17:00:00,105.34,105.52,104.95,104.95,24394461403.0
2007-11-02 17:30:00,104.95,105.555,104.94,105.315,17302132285.0
2007-11-02 18:00:00,105.32,105.61,105.235,105.565,20915847710.0
2007-11-02 18:30:00,105.565,105.995,105.405,105.885,21616999997.0
2007-11-02 19:00:00,105.885,105.935,105.65,105.745,21644799995.0
2007-11-02 19:30:00,105.745,105.975,105.735,105.865,19007599996.0
2007-11-02 20:00:00,105.865,105.945,105.735,105.855,22539900000.0
2007-11-02 20:30:00,105.855,105.855,105.375,105.445,13686903028.0
2007-11-02 21:00:00,105.445,106.14,105.435,105.825,23348999930.0
2007-11-02 21:30:00,105.825,106.06,105.715,105.95,38122258015.0
2007-11-02 22:00:00,105.95,106.185,105.95,106.14,41939299992.0
2007-11-02 22:30:00,106.135,106.19,105.965,105.99,34854399971.0
2007-11-05 00:00:00,105.714,105.935,105.42,105.555,30741399992.0
2007-11-05 00:30:00,105.575,105.64,105.415,105.56,36864100008.0
2007-11-05 01:00:00,105.56,105.64,105.33,105.425,35415099998.0
2007-11-05 01:30:00,105.425,105.51,105.18,105.285,26630800000.0
2007-11-05 02:00:00,105.285,105.365,105.04,105.27,34138300007.0
2007-11-05 02:30:00,105.27,105.38,105.125,105.355,29512299998.0
2007-11-05 03:00:00,105.355,105.6,105.345,105.495,23838499988.0
2007-11-05 03:30:00,105.495,105.595,105.405,105.565,29827299967.0
2007-11-05 04:00:00,105.565,105.675,105.56,105.6,28641899982.0
2007-11-05 04:30:00,105.6,105.605,105.515,105.575,20954200000.0
2007-11-05 05:00:00,105.57,105.585,105.355,105.415,25066699994.0
2007-11-05 05:30:00,105.415,105.55,105.31,105.45,23125599998.0
2007-11-05 06:00:00,105.45,105.61,105.38,105.47,34216599998.0
2007-11-05 06:30:00,105.47,105.61,105.42,105.44,39579099986.0
2007-11-05 07:00:00,105.44,105.65,105.4,105.45,33946400028.0
2007-11-05 07:30:00,105.45,105.62,105.45,105.6,21495999998.0
2007-11-05 08:00:00,105.6,105.72,105.565,105.64,31479999934.0
2007-11-05 08:30:00,105.57,105.83,105.52,105.79,28185199917.0
2007-11-05 09:00:00,105.79,105.8,105.56,105.575,34688900001.0
2007-11-05 09:30:00,105.575,105.59,105.195,105.245,28549567779.0
2007-11-05 10:00:00,105.245,105.26,104.84,104.88,24364386321.0
2007-11-05 10:30:00,104.895,105.315,104.76,105.26,27221999946.0
2007-11-05 11:00:00,105.09,105.31,104.93,105.3,32308499907.0
2007-11-05 11:30:00,105.3,105.335,105.01,105.1,33834699982.0
2007-11-05 12:00:00,105.1,105.115,104.915,105.03,27573835410.0
2007-11-05 12:30:00,105.03,105.035,104.725,104.895,30825806283.0
2007-11-05 13:00:00,104.895,104.895,104.525,104.755,35911699934.0
2007-11-05 13:30:00,104.755,104.935,104.665,104.72,35764100033.0
2007-11-05 14:00:00,104.72,104.8,104.645,104.745,23583829765.0
2007-11-05 14:30:00,104.745,104.955,104.67,104.94,32909462590.0
2007-11-05 15:00:00,104.94,104.945,104.69,104.85,27526978930.0
2007-11-05 15:30:00,104.85,104.925,104.69,104.915,21438900007.0
2007-11-05 16:00:00,104.915,104.935,104.67,104.7,17062499999.0
2007-11-05 16:30:00,104.7,105.175,104.635,105.015,23428099969.0
2007-11-05 17:00:00,105.015,105.42,105.015,105.23,22843781291.0
2007-11-05 17:30:00,105.23,105.535,105.165,105.295,20868999973.0
2007-11-05 18:00:00,105.295,105.38,105.145,105.2,15044264730.0
2007-11-05 18:30:00,105.2,105.415,105.18,105.315,15266543597.0
2007-11-05 19:00:00,105.315,105.37,105.215,105.3,10303299975.0
2007-11-05 19:30:00,105.305,105.445,105.25,105.355,10165899976.0
2007-11-05 20:00:00,105.355,105.425,105.195,105.215,9676099985.0
2007-11-05 20:30:00,105.215,105.275,105.015,105.085,10846499964.0
2007-11-05 21:00:00,105.085,105.17,105.055,105.145,11080899967.0
2007-11-05 21:30:00,105.145,105.275,105.11,105.19,12558399999.0
2007-11-05 22:00:00,105.19,105.65,105.135,105.54,20530300004.0
2007-11-05 22:30:00,105.535,105.615,105.385,105.39,20888899976.0
2007-11-05 23:00:00,105.39,105.43,105.225,105.275,8574999989.0
2007-11-05 23:30:00,105.275,105.455,105.265,105.415,5899600002.0
2007-11-06 00:00:00,105.415,105.42,105.295,105.365,9703699996.0
2007-11-06 00:30:00,105.365,105.505,105.3,105.48,10637199992.0
2007-11-06 01:00:00,105.48,105.48,105.31,105.46,14481099985.0
2007-11-06 01:30:00,105.46,105.57,105.21,105.33,14211400006.0
2007-11-06 02:00:00,105.33,105.485,105.23,105.44,9336799989.0
2007-11-06 02:30:00,105.44,105.63,105.415,105.52,15854699961.0
2007-11-06 03:00:00,105.52,105.645,105.45,105.57,15077399985.0
2007-11-06 03:30:00,105.57,105.78,105.56,105.75,14728399989.0
2007-11-06 04:00:00,105.745,105.78,105.515,105.53,14238099997.0
2007-11-06 04:30:00,105.53,105.645,105.49,105.62,6700900000.0
2007-11-06 05:00:00,105.615,105.65,105.58,105.635,4749300000.0
2007-11-06 05:30:00,105.63,105.875,105.59,105.82,8025599998.0
2007-11-06 06:00:00,105.82,105.845,105.735,105.77,13112999992.0
2007-11-06 06:30:00,105.765,105.905,105.73,105.75,12130799997.0
2007-11-06 07:00:00,105.75,105.79,105.64,105.64,11711699999.0
2007-11-06 07:30:00,105.64,105.84,105.64,105.8,7943100000.0
2007-11-06 08:00:00,105.8,105.81,105.725,105.765,11215499998.0
2007-11-06 08:30:00,105.765,105.86,105.645,105.73,10679000000.0
2007-11-06 09:00:00,105.73,105.895,105.665,105.79,16083600004.0
2007-11-06 09:30:00,105.79,106.065,105.715,106.065,14550547869.0
2007-11-06 10:00:00,106.05,106.25,106.05,106.195,13480499988.0
2007-11-06 10:30:00,106.195,106.2,106.085,106.165,11832399989.0
2007-11-06 11:00:00,106.165,106.17,105.935,106.045,13256499984.0
2007-11-06 11:30:00,106.045,106.155,106.005,106.135,11613199980.0
2007-11-06 12:00:00,106.135,106.135,105.95,105.985,12125099976.0
2007-11-06 12:30:00,105.98,106.0,105.855,105.955,10315199994.0
2007-11-06 13:00:00,105.965,106.04,105.88,106.0,11116800017.0
2007-11-06 13:30:00,106.0,106.28,105.935,106.185,14609749977.0
2007-11-06 14:00:00,106.185,106.37,106.155,106.285,13198099972.0
2007-11-06 14:30:00,106.285,106.285,106.105,106.235,9552599981.0
2007-11-06 15:00:00,106.235,106.33,106.175,106.215,10838799984.0
2007-11-06 15:30:00,106.215,106.27,106.125,106.165,10566299995.0
2007-11-06 16:00:00,106.17,106.17,105.925,106.035,13029699989.0
2007-11-06 16:30:00,106.035,106.165,105.975,106.065,20047549984.0
2007-11-06 17:00:00,106.065,106.135,106.015,106.12,15086450001.0
2007-11-06 17:30:00,106.12,106.135,105.61,105.765,14395649993.0
2007-11-06 18:00:00,105.78,106.085,105.73,105.875,15440599969.0
2007-11-06 18:30:00,105.885,106.085,105.715,105.935,17381699960.0
2007-11-06 19:00:00,105.94,106.01,105.85,105.925,9278899999.0
2007-11-06 19:30:00,105.925,106.025,105.84,106.005,6263899997.0
2007-11-06 20:00:00,106.005,106.075,105.965,106.015,11132699991.0
2007-11-06 20:30:00,106.015,106.15,106.0,106.04,9023199995.0
2007-11-06 21:00:00,106.04,106.1,106.015,106.06,11028200021.0
2007-11-06 21:30:00,106.06,106.255,106.035,106.225,16649399994.0
2007-11-06 22:00:00,106.225,106.28,106.09,106.235,15212100002.0
2007-11-06 22:30:00,106.235,106.42,106.09,106.415,10854199990.0
2007-11-06 23:00:00,106.42,106.5,106.33,106.46,11011900005.0
2007-11-06 23:30:00,106.46,106.62,106.425,106.515,11502099996.0
2007-11-07 00:00:00,106.515,106.58,106.27,106.395,8591000005.0
2007-11-07 00:30:00,106.395,106.76,106.255,106.75,19923900062.0
2007-11-07 01:00:00,106.74,106.925,106.615,106.905,15394900008.0
2007-11-07 01:30:00,106.905,106.905,106.78,106.895,13677899994.0
2007-11-07 02:00:00,106.895,107.09,106.89,106.95,10308749991.0
2007-11-07 02:30:00,106.945,106.965,106.79,106.905,10701899994.0
2007-11-07 03:00:00,106.9,107.045,106.79,106.89,12894499990.0
2007-11-07 03:30:00,106.9,106.995,106.855,106.91,6403799995.0
2007-11-07 04:00:00,106.91,107.16,106.905,107.015,10722500003.0
2007-11-07 04:30:00,107.015,107.18,106.785,106.905,25572500011.0
2007-11-07 05:00:00,106.905,107.1,106.9,106.99,10089950003.0
2007-11-07 05:30:00,106.99,107.045,106.885,106.89,10807500002.0
2007-11-07 06:00:00,106.89,107.01,106.815,106.98,12034199991.0
2007-11-07 06:30:00,106.98,107.085,106.875,106.96,15264199983.0
2007-11-07 07:00:00,106.96,106.975,106.785,106.91,13784499983.0
2007-11-07 07:30:00,106.91,106.93,106.665,106.72,12784600002.0
2007-11-07 08:00:00,106.72,106.94,106.625,106.85,11595399995.0
2007-11-07 08:30:00,106.85,106.995,106.785,106.93,8912399995.0
2007-11-07 09:00:00,106.93,106.965,106.44,106.49,15696900002.0
2007-11-07 09:30:00,106.49,106.625,106.43,106.595,16210899989.0
2007-11-07 10:00:00,106.595,106.625,106.515,106.615,16431100010.0
2007-11-07 10:30:00,106.615,106.76,106.595,106.745,20949499960.0
2007-11-07 11:00:00,106.745,106.8,106.595,106.655,20464999974.0
2007-11-07 11:30:00,106.655,106.685,106.005,106.125,23684599929.0
2007-11-07 12:00:00,106.125,106.175,105.865,106.085,23241249983.0
2007-11-07 12:30:00,106.085,106.125,105.845,106.04,18064399996.0
2007-11-07 13:00:00,106.04,106.125,105.91,106.02,14963800009.0
2007-11-07 13:30:00,105.9,106.205,105.89,106.135,22311899974.0
2007-11-07 14:00:00,106.13,106.13,105.735,105.905,19703399991.0
2007-11-07 14:30:00,105.905,105.985,105.825,105.95,21071900011.0
2007-11-07 15:00:00,105.945,105.965,105.635,105.765,21321200001.0
2007-11-07 15:30:00,105.765,106.04,105.715,105.97,20110199993.0
2007-11-07 16:00:00,105.97,106.125,105.82,106.115,17926100024.0
2007-11-07 16:30:00,106.115,106.26,106.045,106.245,21323200021.0
2007-11-07 17:00:00,106.245,106.52,106.135,106.175,22772299978.0
2007-11-07 17:30:00,106.18,106.255,105.915,106.015,24808099987.0
2007-11-07 18:00:00,106.025,106.165,105.975,106.075,24463899985.0
2007-11-07 18:30:00,106.075,106.125,105.855,106.125,19549267642.0
2007-11-07 19:00:00,106.12,106.14,105.82,106.08,19484399978.0
2007-11-07 19:30:00,106.08,106.115,105.855,105.95,16906199988.0
2007-11-07 20:00:00,105.95,105.955,104.97,105.125,22154299991.0
2007-11-07 20:30:00,105.125,105.4,105.115,105.205,13939199985.0
2007-11-07 21:00:00,105.205,105.525,104.96,105.415,16573699967.0
2007-11-07 21:30:00,105.415,105.685,105.29,105.295,15697900011.0
2007-11-07 22:00:00,105.295,105.45,104.99,105.075,23673999995.0
2007-11-07 22:30:00,105.075,105.18,104.71,104.745,23831699975.0
2007-11-07 23:00:00,104.735,104.865,104.64,104.7,20306299986.0
2007-11-07 23:30:00,104.7,104.7,104.45,104.475,13511299994.0
2007-11-08 00:00:00,104.475,104.485,103.44,103.495,19302599960.0
2007-11-08 00:30:00,103.495,103.845,103.145,103.655,29334999780.0
2007-11-08 01:00:00,103.665,104.29,103.65,104.15,16262799985.0
2007-11-08 01:30:00,104.15,104.39,104.05,104.07,17836499994.0
2007-11-08 02:00:00,104.07,104.8,104.04,104.795,20819199992.0
2007-11-08 02:30:00,104.795,104.85,104.24,104.27,19963499998.0
2007-11-08 03:00:00,104.27,104.72,104.155,104.68,19154900007.0
2007-11-08 03:30:00,104.68,104.75,104.415,104.57,13489399993.0
2007-11-08 04:00:00,104.57,104.64,104.31,104.51,17089299987.0
2007-11-08 04:30:00,104.51,104.58,104.35,104.56,14011399980.0
2007-11-08 05:00:00,104.55,104.595,104.398,104.52,9040500008.0
2007-11-08 05:30:00,104.52,104.53,104.285,104.305,15877900048.0
2007-11-08 06:00:00,104.305,104.37,104.14,104.2,16222000031.0
2007-11-08 06:30:00,104.2,104.34,104.15,104.23,14077700001.0
2007-11-08 07:00:00,104.23,104.23,103.96,104.075,15337300026.0
2007-11-08 07:30:00,104.08,104.23,104.005,104.08,15662100010.0
2007-11-08 08:00:00,104.08,104.275,103.9,104.24,17857300018.0
2007-11-08 08:30:00,104.24,104.27,103.805,103.81,18429800062.0
2007-11-08 09:00:00,103.805,104.11,103.745,103.87,21617299970.0
2007-11-08 09:30:00,103.87,104.12,103.86,103.91,19638399993.0
2007-11-08 10:00:00,103.91,104.52,103.88,104.195,20142700041.0
2007-11-08 10:30:00,104.195,104.735,104.16,104.69,15840899977.0
2007-11-08 11:00:00,104.69,104.865,104.665,104.77,17730599998.0
2007-11-08 11:30:00,104.77,104.88,104.595,104.655,17164799990.0
2007-11-08 12:00:00,104.655,104.89,104.645,104.845,15480999983.0
2007-11-08 12:30:00,104.845,104.875,104.61,104.735,12299599978.0
2007-11-08 13:00:00,104.735,105.13,104.735,105.105,14912600007.0
2007-11-08 13:30:00,105.105,105.505,105.08,105.405,14841550013.0
2007-11-08 14:00:00,105.405,105.51,105.175,105.44,16420350025.0
2007-11-08 14:30:00,105.44,105.48,105.055,105.075,15079500014.0
2007-11-08 15:00:00,105.075,105.14,104.735,104.745,15130800001.0
2007-11-08 15:30:00,104.74,104.95,104.73,104.815,12941650002.0
2007-11-08 16:00:00,104.815,104.86,104.505,104.61,14058200002.0
2007-11-08 16:30:00,104.61,104.93,104.375,104.66,20225149972.0
2007-11-08 17:00:00,104.66,105.095,104.305,104.72,17215699978.0
2007-11-08 17:30:00,104.71,104.84,104.605,104.71,13714949988.0
2007-11-08 18:00:00,104.71,104.835,104.555,104.605,14104300008.0
2007-11-08 18:30:00,104.605,104.675,104.245,104.375,12717499991.0
2007-11-08 19:00:00,104.38,104.445,103.825,104.125,22071199994.0
2007-11-08 19:30:00,104.125,104.225,103.735,103.965,20124999987.0
2007-11-08 20:00:00,103.965,103.975,103.615,103.895,26739599948.0
2007-11-08 20:30:00,103.895,104.125,103.765,103.975,19777899930.0
2007-11-08 21:00:00,103.975,104.005,103.645,103.755,15694900007.0
2007-11-08 21:30:00,103.755,103.875,103.525,103.775,17154299929.0
2007-11-08 22:00:00,103.775,104.575,103.695,104.485,37560500051.0
2007-11-08 22:30:00,104.475,104.735,104.265,104.465,27836699961.0
2007-11-08 23:00:00,104.485,104.505,104.335,104.425,14270900006.0
2007-11-08 23:30:00,104.425,104.505,104.325,104.325,10596399994.0
2007-11-09 00:00:00,104.325,104.475,104.265,104.41,14144499926.0
2007-11-09 00:30:00,104.415,104.475,104.35,104.355,15439199966.0
2007-11-09 01:00:00,104.355,104.425,104.235,104.265,6880400039.0
2007-11-09 01:30:00,104.265,104.495,104.255,104.465,10261950014.0
2007-11-09 02:00:00,104.465,104.845,104.405,104.82,12090800035.0
2007-11-09 02:30:00,104.82,104.915,104.7,104.81,12905699951.0
2007-11-09 03:00:00,104.81,105.075,104.37,104.575,22449700001.0
2007-11-09 03:30:00,104.575,104.895,104.305,104.305,28026600018.0
2007-11-09 04:00:00,104.315,104.485,104.095,104.315,17958999994.0
2007-11-09 04:30:00,104.315,104.47,104.295,104.375,11749199996.0
2007-11-09 05:00:00,104.375,104.495,104.255,104.465,8774700002.0
2007-11-09 05:30:00,104.475,104.615,104.445,104.495,9266800000.0
2007-11-09 06:00:00,104.495,104.605,104.48,104.565,9619199995.0
2007-11-09 06:30:00,104.57,104.7,104.565,104.67,10089199996.0
2007-11-09 07:00:00,104.67,104.825,104.575,104.72,9091200000.0
2007-11-09 07:30:00,104.72,104.755,104.345,104.535,10965300021.0
2007-11-09 08:00:00,104.525,104.54,104.295,104.445,13812999999.0
2007-11-09 08:30:00,104.46,104.46,104.025,104.22,12785999996.0
2007-11-09 09:00:00,104.22,104.36,104.205,104.295,9012399984.0
2007-11-09 09:30:00,104.295,104.415,104.175,104.4,15838500013.0
2007-11-09 10:00:00,104.4,104.405,104.015,104.215,22255499985.0
2007-11-09 10:30:00,104.215,104.435,104.205,104.285,20162099928.0
2007-11-09 11:00:00,104.285,104.31,103.945,104.095,22709599984.0
2007-11-09 11:30:00,104.095,104.105,103.08,103.15,25615000022.0
2007-11-09 12:00:00,103.155,103.205,102.535,102.545,32672999967.0
2007-11-09 12:30:00,102.555,102.6,101.75,102.28,22634599999.0
2007-11-09 13:00:00,102.275,102.605,101.845,101.935,31087600027.0
2007-11-09 13:30:00,101.935,102.175,101.635,101.735,20066000037.0
2007-11-09 14:00:00,101.735,102.29,101.655,102.16,25209849959.0
2007-11-09 14:30:00,102.165,102.3,101.935,102.0,17119499994.0
2007-11-09 15:00:00,102.0,102.285,101.82,102.165,15245350003.0
2007-11-09 15:30:00,102.165,102.165,101.785,101.95,19484700024.0
2007-11-09 16:00:00,101.96,102.185,101.415,101.43,16711688808.0
2007-11-09 16:30:00,101.395,101.67,101.11,101.43,33990499944.0
2007-11-09 17:00:00,101.43,102.01,101.22,101.83,23252900050.0
2007-11-09 17:30:00,101.825,102.01,101.1,101.11,21874799959.0
2007-11-09 18:00:00,101.12,101.445,100.665,101.08,30541450012.0
2007-11-09 18:30:00,101.08,101.4,100.99,101.39,21807599937.0
2007-11-09 19:00:00,101.39,101.41,100.945,101.21,20185600015.0
2007-11-09 19:30:00,101.22,101.64,101.21,101.31,19408200020.0
2007-11-09 20:00:00,101.31,101.45,101.22,101.4,13733399984.0
2007-11-09 20:30:00,101.4,101.47,101.19,101.21,8183000005.0
2007-11-09 21:00:00,101.21,101.77,101.2,101.705,9879900001.0
2007-11-09 21:30:00,101.7,101.835,101.62,101.68,8719400011.0
2007-11-09 22:00:00,101.685,101.74,101.525,101.645,10147350003.0
2007-11-09 22:30:00,101.635,101.685,101.005,101.015,19488450036.0
2007-11-09 23:00:00,101.005,101.085,100.829,100.863,13066749978.0
2007-11-09 23:30:00,100.865,100.918,100.715,100.832,15650399994.0
2007-11-12 00:00:00,99.81,99.879,99.47,99.57,16002300000.0
2007-11-12 00:30:00,99.57,100.06,99.57,99.97,20660699937.0
2007-11-12 01:00:00,99.96,100.23,99.92,100.21,12344499993.0
2007-11-12 01:30:00,100.215,100.54,100.11,100.31,19973999984.0
2007-11-12 02:00:00,100.33,100.545,99.66,100.42,28821700071.0
2007-11-12 02:30:00,99.88,100.485,99.635,99.825,34367259989.0
2007-11-12 03:00:00,99.825,100.05,99.58,99.89,28203800047.0
2007-11-12 03:30:00,99.89,99.975,99.48,99.62,35617500003.0
2007-11-12 04:00:00,99.62,99.76,99.485,99.64,29739800002.0
2007-11-12 04:30:00,99.64,99.68,98.3,99.625,30867300000.0
2007-11-12 05:00:00,99.625,99.64,99.1,99.17,23014399987.0
2007-11-12 05:30:00,99.17,99.185,97.85,98.595,34797899971.0
2007-11-12 06:00:00,98.59,98.6,98.055,98.155,35110900003.0
2007-11-12 06:30:00,98.16,98.8,98.125,98.215,35462599965.0
2007-11-12 07:00:00,98.22,98.68,98.185,98.545,35977599989.0
2007-11-12 07:30:00,98.555,99.0,98.525,98.96,39893300039.0
2007-11-12 08:00:00,98.965,99.21,98.385,98.53,35004899955.0
2007-11-12 08:30:00,98.53,99.69,98.52,98.665,36057899826.0
2007-11-12 09:00:00,98.67,99.4,98.385,99.125,29783899967.0
2007-11-12 09:30:00,99.13,99.66,98.78,99.125,28144099950.0
2007-11-12 10:00:00,98.76,99.415,98.7,99.04,34127000055.0
2007-11-12 10:30:00,99.04,99.04,98.76,98.765,25077699989.0
2007-11-12 11:00:00,98.765,99.08,98.47,98.835,25878499981.0
2007-11-12 11:30:00,98.825,98.935,98.565,98.585,27035300004.0
2007-11-12 12:00:00,98.585,98.665,97.24,97.51,31591199988.0
2007-11-12 12:30:00,98.345,98.395,97.62,97.835,33293299954.0
2007-11-12 13:00:00,97.835,97.845,97.22,97.515,25956100007.0
2007-11-12 13:30:00,97.515,97.735,96.495,96.665,40044599965.0
2007-11-12 14:00:00,96.645,96.92,96.04,96.125,35464199977.0
2007-11-12 14:30:00,96.13,96.765,96.105,96.585,41470599984.0
2007-11-12 15:00:00,96.26,96.68,96.07,96.455,49628799855.0
2007-11-12 15:30:00,96.31,96.96,96.27,96.275,40573049957.0
2007-11-12 16:00:00,96.275,96.6,96.015,96.335,41751999987.0
2007-11-12 16:30:00,96.335,96.995,96.325,96.775,35812599983.0
2007-11-12 17:00:00,96.775,96.775,96.27,96.415,36187799939.0
2007-11-12 17:30:00,96.415,96.445,96.12,96.135,26821599997.0
2007-11-12 18:00:00,96.135,97.31,96.125,96.425,29311599956.0
2007-11-12 18:30:00,96.425,97.6,96.415,96.715,23799099989.0
2007-11-12 19:00:00,96.715,97.385,96.705,97.385,31400600115.0
2007-11-12 19:30:00,97.385,97.61,97.235,97.285,29175200004.0
2007-11-12 20:00:00,97.285,97.505,96.98,97.455,25668199995.0
2007-11-12 20:30:00,97.465,97.465,96.985,97.035,35996499989.0
2007-11-12 21:00:00,97.035,97.19,96.75,97.045,32505200033.0
2007-11-12 21:30:00,97.045,97.395,96.07,96.07,43413999981.0
2007-11-12 22:00:00,96.09,97.255,95.93,97.01,47212699979.0
2007-11-12 22:30:00,96.29,97.035,95.79,95.81,43091899904.0
2007-11-12 23:00:00,96.08,96.5,95.67,96.3,43564099957.0
2007-11-12 23:30:00,96.3,96.56,95.94,96.42,41195899831.0
2007-11-13 00:00:00,96.34,96.39,96.07,96.18,54171000000.0
2007-11-13 00:30:00,96.17,96.53,96.14,96.39,52490000000.0
2007-11-13 01:00:00,96.44,96.91,96.155,96.88,48415400009.0
2007-11-13 01:30:00,96.89,97.32,96.26,97.24,34436450151.0
2007-11-13 02:00:00,96.4,97.38,96.275,96.88,31504200004.0
2007-11-13 02:30:00,96.88,98.09,96.88,97.25,20921500001.0
2007-11-13 03:00:00,98.13,98.16,97.07,97.535,28765099998.0
2007-11-13 03:30:00,97.535,98.335,97.53,98.14,27480900022.0
2007-11-13 04:00:00,98.125,98.15,97.7,97.74,33798300076.0
2007-11-13 04:30:00,97.975,98.115,97.29,97.7,34614300008.0
2007-11-13 05:00:00,97.42,97.87,97.26,97.74,42917000023.0
2007-11-13 05:30:00,97.74,97.97,97.285,97.44,43804300004.0
2007-11-13 06:00:00,97.44,98.0,97.185,97.65,44301300006.0
2007-11-13 06:30:00,97.655,98.025,97.46,98.0,44123500095.0
2007-11-13 07:00:00,98.0,98.055,97.59,97.915,38117599970.0
2007-11-13 07:30:00,97.92,98.28,97.635,97.7,38703899975.0
2007-11-13 08:00:00,97.7,98.4,97.59,97.725,38360600009.0
2007-11-13 08:30:00,97.725,98.31,97.695,98.235,35275999921.0
2007-11-13 09:00:00,98.24,98.42,98.125,98.4,43531100015.0
2007-11-13 09:30:00,98.4,98.43,97.825,98.205,26791600120.0
2007-11-13 10:00:00,98.21,98.36,98.06,98.17,30452099951.0
2007-11-13 10:30:00,98.17,98.28,97.525,97.81,34731199987.0
2007-11-13 11:00:00,97.81,98.15,97.65,97.93,37456099996.0
2007-11-13 11:30:00,97.93,97.99,97.56,97.69,35153599889.0
2007-11-13 12:00:00,97.695,98.19,97.615,97.64,30171699928.0
2007-11-13 12:30:00,97.64,98.51,97.505,97.905,41168599958.0
2007-11-13 13:00:00,97.91,98.73,97.905,98.095,31410099972.0
2007-11-13 13:30:00,98.105,98.515,98.065,98.385,37525799954.0
2007-11-13 14:00:00,98.385,98.895,98.32,98.4,31888799997.0
2007-11-13 14:30:00,98.78,98.845,98.51,98.82,41718899927.0
2007-11-13 15:00:00,98.82,98.935,98.325,98.41,39478400023.0
2007-11-13 15:30:00,98.4,98.825,98.365,98.38,44305899929.0
2007-11-13 16:00:00,98.39,98.82,98.29,98.415,40702099923.0
2007-11-13 16:30:00,98.415,98.685,98.2,98.26,46356699979.0
2007-11-13 17:00:00,98.4,98.545,98.11,98.36,43304299994.0
2007-11-13 17:30:00,98.38,98.565,98.215,98.26,41647449951.0
2007-11-13 18:00:00,98.265,98.375,98.015,98.375,36852500013.0
2007-11-13 18:30:00,98.375,98.415,97.97,98.075,43999149922.0
2007-11-13 19:00:00,98.075,98.11,97.905,98.05,42654799964.0
2007-11-13 19:30:00,98.05,98.41,97.975,98.32,39647300005.0
2007-11-13 20:00:00,98.34,98.41,97.97,98.39,38664800012.0
2007-11-13 20:30:00,98.4,98.92,98.075,98.71,49222999939.0
2007-11-13 21:00:00,98.74,99.23,98.3,99.17,56004499989.0
2007-11-13 21:30:00,99.16,99.43,98.375,99.41,51961499975.0
2007-11-13 22:00:00,98.705,99.53,98.705,99.49,52168899976.0
2007-11-13 22:30:00,99.5,99.59,99.135,99.425,41097799785.0
2007-11-13 23:00:00,99.425,99.54,99.15,99.51,54706200272.0
2007-11-13 23:30:00,99.515,99.88,99.285,99.285,53918799988.0
2007-11-14 00:00:00,99.77,99.82,99.25,99.505,51432000000.0
2007-11-14 00:30:00,99.67,100.24,99.5,99.775,53428299850.0
2007-11-14 01:00:00,99.78,100.3,99.61,99.68,44677250012.0
2007-11-14 01:30:00,99.68,100.3,99.615,99.975,53007399501.0
2007-11-14 02:00:00,99.975,100.24,99.825,99.97,45142499964.0
2007-11-14 02:30:00,99.96,100.3,99.85,99.95,44950799946.0
2007-11-14 03:00:00,99.96,100.17,99.82,99.98,47197799991.0
2007-11-14 03:30:00,100.04,100.18,99.86,99.96,52224899880.0
2007-11-14 04:00:00,99.96,100.18,99.83,100.05,38828700055.0
2007-11-14 04:30:00,100.05,100.34,100.04,100.155,37916500003.0
2007-11-14 05:00:00,100.28,100.32,100.095,100.13,45990999982.0
2007-11-14 05:30:00,100.27,100.36,100.16,100.295,37289099968.0
2007-11-14 06:00:00,100.17,100.325,100.06,100.155,47267500040.0
2007-11-14 06:30:00,100.155,100.32,100.135,100.195,51933699967.0
2007-11-14 07:00:00,100.195,100.67,100.11,100.155,48500399998.0
2007-11-14 07:30:00,100.155,100.78,100.11,100.385,45002799973.0
2007-11-14 08:00:00,100.38,100.82,100.365,100.615,45621199968.0
2007-11-14 08:30:00,100.75,100.92,100.54,100.68,38108000012.0
2007-11-14 09:00:00,100.68,100.85,100.46,100.76,42586800013.0
2007-11-14 09:30:00,100.76,100.96,100.55,100.73,32025699991.0
2007-11-14 10:00:00,100.74,100.74,100.31,100.67,31690699996.0
2007-11-14 10:30:00,100.67,100.78,100.45,100.5,29233199980.0
2007-11-14 11:00:00,100.51,100.86,100.485,100.505,37665600000.0
2007-11-14 11:30:00,100.505,101.06,100.495,100.75,37886199954.0
2007-11-14 12:00:00,100.705,101.105,100.59,101.035,37379399996.0
2007-11-14 12:30:00,101.035,101.105,99.76,100.765,35181599973.0
2007-11-14 13:00:00,100.765,100.935,100.07,100.525,28236600026.0
2007-11-14 13:30:00,100.525,100.62,99.6,99.94,26797299985.0
2007-11-14 14:00:00,99.94,100.205,99.78,99.95,26952400029.0
2007-11-14 14:30:00,99.95,100.84,99.88,100.07,33067099999.0
2007-11-14 15:00:00,100.07,101.0,100.01,100.93,26728599979.0
2007-11-14 15:30:00,100.08,100.97,100.07,100.655,35436049996.0
2007-11-14 16:00:00,100.28,101.03,100.22,100.96,36189399998.0
2007-11-14 16:30:00,100.96,100.965,100.185,100.29,36533499883.0
2007-11-14 17:00:00,100.29,100.58,100.095,100.24,36613199979.0
2007-11-14 17:30:00,100.24,100.51,100.03,100.32,44697499978.0
2007-11-14 18:00:00,100.32,100.75,100.07,100.24,42377499964.0
2007-11-14 18:30:00,100.24,100.41,100.02,100.26,33332299962.0
2007-11-14 19:00:00,100.26,100.8,100.2,100.73,36547550056.0
2007-11-14 19:30:00,100.73,100.74,100.11,100.43,36433700040.0
2007-11-14 20:00:00,100.43,100.59,100.22,100.54,43024400062.0
2007-11-14 20:30:00,100.54,100.54,100.05,100.1,39487700001.0
2007-11-14 21:00:00,100.1,100.68,100.05,100.68,32591299992.0
2007-11-14 21:30:00,100.6,100.61,100.32,100.47,31777999990.0
2007-11-14 22:00:00,100.47,100.69,99.76,100.69,39773599922.0
2007-11-14 22:30:00,100.68,100.71,99.62,99.81,41283549978.0
2007-11-14 23:00:00,99.81,99.98,99.39,99.96,37640699968.0
2007-11-14 23:30:00,99.97,99.97,99.51,99.6,37913799977.0
2007-11-15 00:00:00,99.54,99.71,99.3,99.68,48689899907.0
2007-11-15 00:30:00,99.59,99.74,99.48,99.71,48642200017.0
2007-11-15 01:00:00,99.72,99.87,99.31,99.66,41291799964.0
2007-11-15 01:30:00,99.77,99.87,99.5,99.73,37177300050.0
2007-11-15 02:00:00,99.73,100.37,99.64,99.77,35216599994.0
2007-11-15 02:30:00,99.78,100.25,99.68,99.84,45089100084.0
2007-11-15 03:00:00,99.84,100.36,99.795,100.0,50251200072.0
2007-11-15 03:30:00,100.29,100.3,100.02,100.17,56025100091.0
2007-11-15 04:00:00,100.165,100.32,99.93,100.015,45470200056.0
2007-11-15 04:30:00,100.015,100.23,100.01,100.16,46803500018.0
2007-11-15 05:00:00,100.16,100.43,99.91,100.01,49930499906.0
2007-11-15 05:30:00,100.01,100.25,100.01,100.25,47531200029.0
2007-11-15 06:00:00,100.24,100.25,99.925,100.1,38487200018.0
2007-11-15 06:30:00,100.1,100.27,100.08,100.26,35879000079.0
2007-11-15 07:00:00,100.11,100.37,100.03,100.16,43255000056.0
2007-11-15 07:30:00,100.14,100.24,100.0,100.12,40953500073.0
2007-11-15 08:00:00,100.06,100.39,100.01,100.16,37328799967.0
2007-11-15 08:30:00,100.16,100.2,100.025,100.07,27029399956.0
2007-11-15 09:00:00,100.07,100.23,99.975,100.15,25212900006.0
2007-11-15 09:30:00,100.15,100.23,100.04,100.115,35139499977.0
2007-11-15 10:00:00,100.12,100.28,99.895,99.925,28210500006.0
2007-11-15 10:30:00,99.925,100.13,99.45,99.555,27067600016.0
2007-11-15 11:00:00,99.545,99.645,98.795,99.065,26308600014.0
2007-11-15 11:30:00,99.065,99.23,98.925,99.025,19583400027.0
2007-11-15 12:00:00,99.025,99.055,98.43,98.63,25234000007.0
2007-11-15 12:30:00,98.64,98.64,98.175,98.36,23959999983.0
2007-11-15 13:00:00,98.36,99.0,98.34,98.93,26843000066.0
2007-11-15 13:30:00,98.93,99.09,98.73,98.825,34969500034.0
2007-11-15 14:00:00,98.83,98.85,98.61,98.69,27163350038.0
2007-11-15 14:30:00,98.69,98.84,98.595,98.615,22586600089.0
2007-11-15 15:00:00,98.61,98.8,98.535,98.73,21580300034.0
2007-11-15 15:30:00,98.73,98.97,98.14,98.31,24739750025.0
2007-11-15 16:00:00,98.31,98.57,98.16,98.38,22270299996.0
2007-11-15 16:30:00,98.375,98.82,98.34,98.725,22562700013.0
2007-11-15 17:00:00,98.725,99.12,98.54,98.96,25035450018.0
2007-11-15 17:30:00,98.96,99.26,98.775,98.84,30227399984.0
2007-11-15 18:00:00,98.84,99.31,98.84,98.9,32270249981.0
2007-11-15 18:30:00,98.9,98.9,98.58,98.8,37055999990.0
2007-11-15 19:00:00,98.8,98.91,98.3,98.675,33098899970.0
2007-11-15 19:30:00,98.675,98.675,98.455,98.615,26765700034.0
2007-11-15 20:00:00,98.615,98.725,98.1,98.45,33405750103.0
2007-11-15 20:30:00,98.45,98.73,97.93,98.335,26403200046.0
2007-11-15 21:00:00,98.33,98.36,97.72,98.255,29835500054.0
2007-11-15 21:30:00,98.255,98.42,97.79,97.795,28505900059.0
2007-11-15 22:00:00,97.795,98.22,97.6,98.115,36795500009.0
2007-11-15 22:30:00,98.1,98.1,97.595,97.815,24722600018.0
2007-11-15 23:00:00,97.815,97.865,97.59,97.795,34942100041.0
2007-11-15 23:30:00,97.795,97.805,97.49,97.66,39106999905.0
2007-11-16 00:00:00,97.75,97.8,97.57,97.605,38221499500.0
2007-11-16 00:30:00,97.605,98.07,97.425,98.04,33144800041.0
2007-11-16 01:00:00,98.05,98.05,97.66,97.865,13123300042.0
2007-11-16 01:30:00,97.855,98.1,97.81,98.045,25775699945.0
2007-11-16 02:00:00,98.045,98.065,97.625,97.8,18801300042.0
2007-11-16 02:30:00,97.8,97.955,97.75,97.89,23518700014.0
2007-11-16 03:00:00,97.89,98.225,97.705,98.195,22484650208.0
2007-11-16 03:30:00,98.195,98.21,97.835,97.88,25271299997.0
2007-11-16 04:00:00,97.88,97.895,96.9,97.475,31289600056.0
2007-11-16 04:30:00,97.38,97.555,97.26,97.31,29691599996.0
2007-11-16 05:00:00,97.31,97.41,96.895,97.39,25664099977.0
2007-11-16 05:30:00,97.39,97.63,97.11,97.275,27976800018.0
2007-11-16 06:00:00,97.275,97.51,97.18,97.51,24242499988.0
2007-11-16 06:30:00,97.51,97.66,97.38,97.5,24694100049.0
2007-11-16 07:00:00,97.5,97.8,97.29,97.39,22817199994.0
2007-11-16 07:30:00,97.38,97.69,97.375,97.515,25418200002.0
2007-11-16 08:00:00,97.515,97.84,97.485,97.645,25057400030.0
2007-11-16 08:30:00,97.64,97.74,97.42,97.52,29340199985.0
2007-11-16 09:00:00,97.51,97.88,97.19,97.5,31884000076.0
2007-11-16 09:30:00,97.5,97.96,97.455,97.93,42161799966.0
2007-11-16 10:00:00,97.905,98.13,97.485,97.82,42792900061.0
2007-11-16 10:30:00,97.825,98.07,97.755,97.945,37584000035.0
2007-11-16 11:00:00,97.89,98.185,97.8,98.135,31273999974.0
2007-11-16 11:30:00,98.135,98.135,97.62,97.885,33412700068.0
2007-11-16 12:00:00,97.885,97.905,97.655,97.785,33254799957.0
2007-11-16 12:30:00,97.785,98.05,97.535,98.05,31132699979.0
2007-11-16 13:00:00,97.795,98.41,97.695,97.905,32105999938.0
2007-11-16 13:30:00,98.38,98.55,97.735,98.055,30232100006.0
2007-11-16 14:00:00,98.055,98.8,98.045,98.375,29578499992.0
2007-11-16 14:30:00,98.375,98.88,98.345,98.545,39902699882.0
2007-11-16 15:00:00,98.545,98.885,98.505,98.565,38145999921.0
2007-11-16 15:30:00,98.565,98.925,98.41,98.905,36024099952.0
2007-11-16 16:00:00,98.905,98.905,98.525,98.595,30184900040.0
2007-11-16 16:30:00,98.605,98.715,97.99,98.155,31515200069.0
2007-11-16 17:00:00,98.135,98.52,97.945,97.955,38775200026.0
2007-11-16 17:30:00,97.955,98.79,97.92,98.235,37883300020.0
2007-11-16 18:00:00,98.235,99.3,98.235,98.425,42788099961.0
2007-11-16 18:30:00,98.425,99.09,98.425,98.915,38150456375.0
2007-11-16 19:00:00,98.915,99.435,98.55,99.195,37055099866.0
2007-11-16 19:30:00,99.195,99.235,98.675,98.775,30120700009.0
2007-11-16 20:00:00,98.775,98.895,98.565,98.685,23361600014.0
2007-11-16 20:30:00,98.685,98.955,98.53,98.855,29292699888.0
2007-11-16 21:00:00,98.855,98.855,98.57,98.795,33202000009.0
2007-11-16 21:30:00,98.795,98.795,98.435,98.655,25885500068.0
2007-11-16 22:00:00,98.655,99.07,98.565,98.715,41284499993.0
2007-11-16 22:30:00,98.715,99.21,98.635,99.15,41338799913.0
2007-11-16 23:00:00,98.915,99.083,98.89,99.04,18834599977.0
2007-11-16 23:30:00,99.015,99.178,99.015,99.137,22416700000.0
2007-11-19 00:00:00,99.33,99.347,99.05,99.07,15241449999.0
2007-11-19 00:30:00,99.07,99.22,99.01,99.06,13413200142.0
2007-11-19 01:00:00,99.065,99.28,98.98,99.27,9776900015.0
2007-11-19 01:30:00,99.27,99.515,99.255,99.375,14745100011.0
2007-11-19 02:00:00,99.375,99.905,99.32,99.635,24202999917.0
2007-11-19 02:30:00,99.635,99.81,99.615,99.615,21434099959.0
2007-11-19 03:00:00,99.615,99.705,99.25,99.475,25539099928.0
2007-11-19 03:30:00,99.475,99.625,99.405,99.565,15433899988.0
2007-11-19 04:00:00,99.555,99.565,98.93,99.285,21058799961.0
2007-11-19 04:30:00,99.285,99.285,99.065,99.165,18620100016.0
2007-11-19 05:00:00,99.175,99.195,98.755,98.955,22408550001.0
2007-11-19 05:30:00,98.955,99.135,98.895,99.035,13351999995.0
2007-11-19 06:00:00,99.035,99.115,98.965,99.005,9616999961.0
2007-11-19 06:30:00,99.005,99.02,98.7,98.725,13577500012.0
2007-11-19 07:00:00,98.725,98.955,98.585,98.595,21148899940.0
2007-11-19 07:30:00,98.595,98.865,98.595,98.695,31898399871.0
2007-11-19 08:00:00,98.695,98.795,98.59,98.715,27772599901.0
2007-11-19 08:30:00,98.715,98.775,98.43,98.595,27520599812.0
2007-11-19 09:00:00,98.595,98.62,98.165,98.535,19118999975.0
2007-11-19 09:30:00,98.545,98.68,98.515,98.64,11694899955.0
2007-11-19 10:00:00,98.64,98.71,98.405,98.635,21305499864.0
2007-11-19 10:30:00,98.64,98.665,98.26,98.595,26668499950.0
2007-11-19 11:00:00,98.595,98.66,98.515,98.545,16015299938.0
2007-11-19 11:30:00,98.545,98.55,98.225,98.305,21210899995.0
2007-11-19 12:00:00,98.305,98.32,97.87,98.21,22974199996.0
2007-11-19 12:30:00,98.21,98.56,98.145,98.385,23466599985.0
2007-11-19 13:00:00,98.385,98.43,98.035,98.09,19626199973.0
2007-11-19 13:30:00,98.09,98.25,97.985,98.0,17299999990.0
2007-11-19 14:00:00,98.0,98.18,98.0,98.125,25903899901.0
2007-11-19 14:30:00,98.115,98.4,98.11,98.205,18232699996.0
2007-11-19 15:00:00,98.205,98.35,98.13,98.24,23311299979.0
2007-11-19 15:30:00,98.24,98.435,98.15,98.35,21246099991.0
2007-11-19 16:00:00,98.35,98.355,98.04,98.23,27409499986.0
2007-11-19 16:30:00,97.91,98.28,97.57,98.1,37580899961.0
2007-11-19 17:00:00,98.1,98.12,97.51,97.91,38797699941.0
2007-11-19 17:30:00,97.91,97.93,97.2,97.52,45234599742.0
2007-11-19 18:00:00,97.52,97.68,97.28,97.41,34508799933.0
2007-11-19 18:30:00,97.4,97.68,97.21,97.21,31015699957.0
2007-11-19 19:00:00,97.21,97.56,97.15,97.54,20762299957.0
2007-11-19 19:30:00,97.53,97.57,97.315,97.44,14326499950.0
2007-11-19 20:00:00,97.44,97.57,96.98,97.21,24328799980.0
2007-11-19 20:30:00,97.21,97.26,96.9,96.93,23349999924.0
2007-11-19 21:00:00,96.94,97.32,96.89,97.23,25970199985.0
2007-11-19 21:30:00,97.23,97.53,97.15,97.2,26726899985.0
2007-11-19 22:00:00,97.19,97.35,97.1,97.3,24851200021.0
2007-11-19 22:30:00,97.3,97.3,96.95,97.1,21413199979.0
2007-11-19 23:00:00,97.1,97.14,96.94,97.05,12757000035.0
2007-11-19 23:30:00,97.05,97.15,96.99,97.01,9920900000.0
2007-11-20 00:00:00,97.01,97.02,96.55,96.57,14693399997.0
2007-11-20 00:30:00,96.57,96.91,96.46,96.87,18055199934.0
2007-11-20 01:00:00,96.87,96.94,96.64,96.88,21233599961.0
2007-11-20 01:30:00,96.88,97.18,96.76,96.815,16820099995.0
2007-11-20 02:00:00,96.81,96.95,96.7,96.78,24571000043.0
2007-11-20 02:30:00,96.78,97.04,96.66,97.0,17437400013.0
2007-11-20 03:00:00,97.0,97.07,96.75,96.75,21550599982.0
2007-11-20 03:30:00,96.75,96.785,96.5,96.615,24747700057.0
2007-11-20 04:00:00,96.61,96.63,96.06,96.345,28669900018.0
2007-11-20 04:30:00,96.345,96.41,96.11,96.29,24898300006.0
2007-11-20 05:00:00,96.28,96.38,96.22,96.25,13706699994.0
2007-11-20 05:30:00,96.25,96.65,96.2,96.4,19186744185.0
2007-11-20 06:00:00,96.4,96.7,96.26,96.67,18509999994.0
2007-11-20 06:30:00,96.67,97.47,96.66,97.36,24113899981.0
2007-11-20 07:00:00,97.36,97.365,97.03,97.24,23418199964.0
2007-11-20 07:30:00,97.24,97.75,97.18,97.61,22753599992.0
2007-11-20 08:00:00,97.61,97.78,97.5,97.64,17066899996.0
2007-11-20 08:30:00,97.64,98.06,97.49,97.515,19577399963.0
2007-11-20 09:00:00,97.52,98.01,97.48,97.955,18559100012.0
2007-11-20 09:30:00,97.96,98.25,97.94,98.01,20973099967.0
2007-11-20 10:00:00,98.01,98.49,97.99,98.28,26517199986.0
2007-11-20 10:30:00,98.28,98.36,97.8,97.84,29787800051.0
2007-11-20 11:00:00,97.84,98.28,97.57,97.81,27187100045.0
2007-11-20 11:30:00,97.8,98.21,97.79,98.2,15707899985.0
2007-11-20 12:00:00,98.21,98.295,97.81,97.88,18738500003.0
2007-11-20 12:30:00,97.88,98.05,97.81,98.01,19169700100.0
2007-11-20 13:00:00,98.01,98.14,97.89,98.07,17800700000.0
2007-11-20 13:30:00,98.07,98.35,98.045,98.11,21868600002.0
2007-11-20 14:00:00,98.11,98.18,97.98,98.04,20442199995.0
2007-11-20 14:30:00,98.04,98.14,97.615,97.68,24532999994.0
2007-11-20 15:00:00,97.68,97.76,97.525,97.54,25292099957.0
2007-11-20 15:30:00,97.55,97.7,97.38,97.62,27811599997.0
2007-11-20 16:00:00,97.62,97.97,97.61,97.66,26383300012.0
2007-11-20 16:30:00,97.66,98.11,97.6,98.05,25942600027.0
2007-11-20 17:00:00,98.05,98.31,97.84,97.97,25997695519.0
2007-11-20 17:30:00,97.97,98.35,97.88,97.99,29652499961.0
2007-11-20 18:00:00,97.99,98.11,97.72,97.84,22982499992.0
2007-11-20 18:30:00,97.84,97.91,97.615,97.625,17867199993.0
2007-11-20 19:00:00,97.625,97.75,97.45,97.7,19267999980.0
2007-11-20 19:30:00,97.7,97.77,97.5,97.69,16026199999.0
2007-11-20 20:00:00,97.69,97.69,97.11,97.13,20579999984.0
2007-11-20 20:30:00,97.13,97.45,97.13,97.36,16671699958.0
2007-11-20 21:00:00,97.36,97.52,96.82,96.86,21034299983.0
2007-11-20 21:30:00,96.86,97.43,96.74,97.19,19073300010.0
2007-11-20 22:00:00,97.19,97.37,96.96,97.21,28245599964.0
2007-11-20 22:30:00,97.21,97.86,97.19,97.55,34684699987.0
2007-11-20 23:00:00,97.55,98.09,97.53,97.93,17763200013.0
2007-11-20 23:30:00,97.93,98.21,97.93,98.11,17810700001.0
2007-11-21 00:00:00,98.09,98.17,97.855,98.09,8699199999.0
2007-11-21 00:30:00,98.09,98.35,98.085,98.3,15066400128.0
2007-11-21 01:00:00,98.3,98.31,97.92,97.92,14932400013.0
2007-11-21 01:30:00,97.92,97.94,97.54,97.715,17892399997.0
2007-11-21 02:00:00,97.72,97.81,97.44,97.76,15423299984.0
2007-11-21 02:30:00,97.755,97.775,97.365,97.64,20144899984.0
2007-11-21 03:00:00,97.64,97.66,97.24,97.275,10157800006.0
2007-11-21 03:30:00,97.28,97.53,97.28,97.47,10086899978.0
2007-11-21 04:00:00,97.47,97.48,97.1,97.34,16924699992.0
2007-11-21 04:30:00,97.34,97.36,97.23,97.255,9643100002.0
2007-11-21 05:00:00,97.255,97.27,97.165,97.26,9068699976.0
2007-11-21 05:30:00,97.26,97.3,97.175,97.2,10647400002.0
2007-11-21 06:00:00,97.2,97.23,96.81,96.81,16354400008.0
2007-11-21 06:30:00,96.825,96.9,96.58,96.87,20547100015.0
2007-11-21 07:00:00,96.87,96.98,96.41,96.5,22387899983.0
2007-11-21 07:30:00,96.49,96.82,96.405,96.56,23676499983.0
2007-11-21 08:00:00,96.57,96.59,96.21,96.43,26622099965.0
2007-11-21 08:30:00,96.43,96.56,96.35,96.54,24848599951.0
2007-11-21 09:00:00,96.54,97.0,96.475,96.68,19641100010.0
2007-11-21 09:30:00,96.665,96.8,96.23,96.41,16428400007.0
2007-11-21 10:00:00,96.41,96.52,95.755,95.97,15463400006.0
2007-11-21 10:30:00,95.97,96.11,95.61,96.08,12499400008.0
2007-11-21 11:00:00,96.09,96.1,95.375,95.75,19505000000.0
2007-11-21 11:30:00,95.75,95.77,95.095,95.43,33701699995.0
2007-11-21 12:00:00,95.42,95.43,93.665,93.845,25693100024.0
2007-11-21 12:30:00,93.85,94.64,93.825,94.57,26506300014.0
2007-11-21 13:00:00,94.57,94.77,94.35,94.675,24113599997.0
2007-11-21 13:30:00,94.675,94.75,94.515,94.7,13398199998.0
2007-11-21 14:00:00,94.7,94.845,94.645,94.82,15623299976.0
2007-11-21 14:30:00,94.82,94.93,94.65,94.815,15364799995.0
2007-11-21 15:00:00,94.82,95.085,94.57,94.72,22289700031.0
2007-11-21 15:30:00,94.72,94.97,94.565,94.835,21371399996.0
2007-11-21 16:00:00,94.84,95.04,94.565,94.73,16281699981.0
2007-11-21 16:30:00,94.73,94.9,94.365,94.75,19840099974.0
2007-11-21 17:00:00,94.74,94.79,94.505,94.53,21696299994.0
2007-11-21 17:30:00,94.525,94.605,94.095,94.16,28371900003.0
2007-11-21 18:00:00,94.16,94.59,94.115,94.38,26130299966.0
2007-11-21 18:30:00,94.38,94.52,94.215,94.375,21497499943.0
2007-11-21 19:00:00,94.375,94.52,94.215,94.275,15618399987.0
2007-11-21 19:30:00,94.275,94.95,94.215,94.925,17699699989.0
2007-11-21 20:00:00,94.935,94.96,94.53,94.6,18775400008.0
2007-11-21 20:30:00,94.6,94.75,94.55,94.62,10576100006.0
2007-11-21 21:00:00,94.62,94.8,94.6,94.8,12243299984.0
2007-11-21 21:30:00,94.8,94.99,94.76,94.87,13781699960.0
2007-11-21 22:00:00,94.87,95.15,94.675,94.7,22777099919.0
2007-11-21 22:30:00,94.695,94.7,94.15,94.21,17255300036.0
2007-11-21 23:00:00,94.21,94.35,93.95,94.11,14457700017.0
2007-11-21 23:30:00,94.11,94.49,94.015,94.35,10368599983.0
2007-11-22 00:00:00,94.34,94.64,94.34,94.58,11635500001.0
2007-11-22 00:30:00,94.57,94.74,94.53,94.58,17154600024.0
2007-11-22 01:00:00,94.575,94.585,94.315,94.4,13613600013.0
2007-11-22 01:30:00,94.405,94.495,94.125,94.125,15148100001.0
2007-11-22 02:00:00,94.125,94.56,94.005,94.49,22275299982.0
2007-11-22 02:30:00,94.49,94.77,94.305,94.45,19674799978.0
2007-11-22 03:00:00,94.45,94.46,94.145,94.365,16277099981.0
2007-11-22 03:30:00,94.365,94.68,94.355,94.65,13905200014.0
2007-11-22 04:00:00,94.65,94.87,94.61,94.805,19464000001.0
2007-11-22 04:30:00,94.8,94.95,94.765,94.875,11836199991.0
2007-11-22 05:00:00,94.88,95.115,94.835,95.11,16591799978.0
2007-11-22 05:30:00,95.11,95.44,94.945,95.36,28137199976.0
2007-11-22 06:00:00,95.36,95.875,95.315,95.445,26117500000.0
2007-11-22 06:30:00,95.445,95.46,95.275,95.34,15945499999.0
2007-11-22 07:00:00,95.34,95.63,95.325,95.545,15298499977.0
2007-11-22 07:30:00,95.545,95.55,95.375,95.445,11949399994.0
2007-11-22 08:00:00,95.445,95.49,95.045,95.07,22678199961.0
2007-11-22 08:30:00,95.07,95.09,94.645,94.81,22690499948.0
2007-11-22 09:00:00,94.81,95.01,94.805,94.89,20392100041.0
2007-11-22 09:30:00,94.89,95.32,94.885,95.265,17160200004.0
2007-11-22 10:00:00,95.265,95.43,95.235,95.275,18832599978.0
2007-11-22 10:30:00,95.275,95.29,94.885,95.025,17529099947.0
2007-11-22 11:00:00,95.02,95.09,94.905,94.96,10300899999.0
2007-11-22 11:30:00,94.96,95.02,94.895,94.96,13291499995.0
2007-11-22 12:00:00,94.96,95.01,94.825,94.975,9501400005.0
2007-11-22 12:30:00,94.975,95.0,94.745,94.815,14420699974.0
2007-11-22 13:00:00,94.815,95.08,94.775,95.06,7909899984.0
2007-11-22 13:30:00,95.06,95.07,94.845,94.865,5381999983.0
2007-11-22 14:00:00,94.865,94.91,94.81,94.86,4677699997.0
2007-11-22 14:30:00,94.85,94.945,94.695,94.72,5084800002.0
2007-11-22 15:00:00,94.72,94.84,94.705,94.74,5978499981.0
2007-11-22 15:30:00,94.74,94.775,94.66,94.68,5078800001.0
2007-11-22 16:00:00,94.675,94.76,94.675,94.73,8914199981.0
2007-11-22 16:30:00,94.73,94.94,94.705,94.805,10507800009.0
2007-11-22 17:00:00,94.805,95.05,94.765,94.8,11178500038.0
2007-11-22 17:30:00,94.8,94.82,94.485,94.495,13409856006.0
2007-11-22 18:00:00,94.485,94.565,94.33,94.41,14731699991.0
2007-11-22 18:30:00,94.415,94.485,94.31,94.34,5996800013.0
2007-11-22 19:00:00,94.325,94.48,94.325,94.39,4620550006.0
2007-11-22 19:30:00,94.39,94.56,94.345,94.37,3901700001.0
2007-11-22 20:00:00,94.37,94.54,94.345,94.39,4293400004.0
2007-11-22 20:30:00,94.39,94.53,94.355,94.52,1626300000.0
2007-11-22 21:00:00,94.52,94.52,94.43,94.47,2813300003.0
2007-11-22 21:30:00,94.47,94.53,94.36,94.42,3620999993.0
2007-11-22 22:00:00,94.42,94.45,94.34,94.44,1535399996.0
2007-11-22 22:30:00,94.44,94.53,94.373,94.5,2091700000.0
2007-11-22 23:00:00,94.52,94.61,94.485,94.58,3348300010.0
2007-11-22 23:30:00,94.58,94.6,94.425,94.45,3247400012.0
2007-11-23 00:00:00,94.45,94.64,94.42,94.63,7663000000.0
2007-11-23 00:30:00,94.63,94.68,94.6,94.68,8220400027.0
2007-11-23 01:00:00,94.68,94.68,94.57,94.645,7771099996.0
2007-11-23 01:30:00,94.66,94.68,94.6,94.64,7984399970.0
2007-11-23 02:00:00,94.64,94.68,94.56,94.65,8110000012.0
2007-11-23 02:30:00,94.65,94.95,94.65,94.94,10720100044.0
2007-11-23 03:00:00,94.94,94.95,94.69,94.78,18589800039.0
2007-11-23 03:30:00,94.78,95.01,94.705,94.75,26318500010.0
2007-11-23 04:00:00,94.75,94.78,94.555,94.735,15610800002.0
2007-11-23 04:30:00,94.735,94.8,94.415,94.495,13749899983.0
2007-11-23 05:00:00,94.495,94.63,94.465,94.575,9475800019.0
2007-11-23 05:30:00,94.61,94.61,94.24,94.27,8779699999.0
2007-11-23 06:00:00,94.27,94.335,93.905,93.965,16721000014.0
2007-11-23 06:30:00,93.965,94.17,93.955,94.1,16381600018.0
2007-11-23 07:00:00,94.1,94.1,93.785,93.945,13207800002.0
2007-11-23 07:30:00,93.945,94.155,93.925,94.125,14511099996.0
2007-11-23 08:00:00,94.125,94.145,93.645,93.91,16436999999.0
2007-11-23 08:30:00,93.91,94.03,93.715,93.905,19770899939.0
2007-11-23 09:00:00,93.895,93.92,93.605,93.84,26988199996.0
2007-11-23 09:30:00,93.84,93.85,93.605,93.76,28969199983.0
2007-11-23 10:00:00,93.76,94.29,93.615,94.21,29668300005.0
2007-11-23 10:30:00,94.21,94.235,93.985,94.09,18813000009.0
2007-11-23 11:00:00,94.09,94.625,94.09,94.61,20027399980.0
2007-11-23 11:30:00,94.605,94.625,94.43,94.485,12323499981.0
2007-11-23 12:00:00,94.47,94.64,94.255,94.315,17606299980.0
2007-11-23 12:30:00,94.315,94.335,93.815,93.93,23473839983.0
2007-11-23 13:00:00,93.925,94.3,93.845,94.05,23079969983.0
2007-11-23 13:30:00,94.05,94.22,93.99,94.13,16850799930.0
2007-11-23 14:00:00,94.13,94.32,94.08,94.27,18395200002.0
2007-11-23 14:30:00,94.265,94.29,93.99,94.195,17122499996.0
2007-11-23 15:00:00,94.195,94.28,94.16,94.205,17132499969.0
2007-11-23 15:30:00,94.205,94.265,94.145,94.17,15445199996.0
2007-11-23 16:00:00,94.17,94.23,94.01,94.05,13365200016.0
2007-11-23 16:30:00,94.05,94.28,94.0,94.06,20220899980.0
2007-11-23 17:00:00,94.06,94.185,94.0,94.065,20487100019.0
2007-11-23 17:30:00,94.065,94.14,93.97,94.04,16354799998.0
2007-11-23 18:00:00,94.04,94.76,94.03,94.095,24050300012.0
2007-11-23 18:30:00,94.1,94.725,94.06,94.56,25685500013.0
2007-11-23 19:00:00,94.56,94.825,94.52,94.795,9345699991.0
2007-11-23 19:30:00,94.795,94.96,94.71,94.825,8074300005.0
2007-11-23 20:00:00,94.825,94.85,94.58,94.62,6634700004.0
2007-11-23 20:30:00,94.62,94.77,94.61,94.66,3655299994.0
2007-11-23 21:00:00,94.67,94.73,94.645,94.73,3209999994.0
2007-11-23 21:30:00,94.73,94.755,94.635,94.675,4548799998.0
2007-11-23 22:00:00,94.675,94.78,94.625,94.775,3758300004.0
2007-11-23 22:30:00,94.775,94.99,94.7,94.99,8460799974.0
2007-11-23 23:00:00,94.975,95.103,94.915,95.09,16334599999.0
2007-11-23 23:30:00,95.094,95.104,94.945,94.945,14138899999.0
2007-11-26 00:00:00,95.397,95.81,95.26,95.78,43389099999.0
2007-11-26 00:30:00,95.2,95.92,95.2,95.24,21126299969.0
2007-11-26 01:00:00,95.24,95.82,95.225,95.78,10848599991.0
2007-11-26 01:30:00,95.785,96.01,95.715,95.73,8359700000.0
2007-11-26 02:00:00,95.73,95.815,95.505,95.715,8438200008.0
2007-11-26 02:30:00,95.715,95.85,95.615,95.775,7035400000.0
2007-11-26 03:00:00,95.775,95.815,95.63,95.74,5533299999.0
2007-11-26 03:30:00,95.74,95.78,95.695,95.73,7603100000.0
2007-11-26 04:00:00,95.73,95.965,95.725,95.935,5874299993.0
2007-11-26 04:30:00,95.935,95.94,95.715,95.75,9043499996.0
2007-11-26 05:00:00,95.745,95.805,95.39,95.555,28602400033.0
2007-11-26 05:30:00,95.555,95.78,95.505,95.765,13938499974.0
2007-11-26 06:00:00,95.765,95.865,95.68,95.72,13663800014.0
2007-11-26 06:30:00,95.72,95.965,95.645,95.845,17055599978.0
2007-11-26 07:00:00,95.86,96.14,95.815,95.935,11424699990.0
2007-11-26 07:30:00,95.935,96.02,95.78,95.89,12960900027.0
2007-11-26 08:00:00,95.89,95.93,95.835,95.9,10127400007.0
2007-11-26 08:30:00,95.905,95.905,95.56,95.675,10992100008.0
2007-11-26 09:00:00,95.675,95.73,95.515,95.54,12001100000.0
2007-11-26 09:30:00,95.54,95.875,95.495,95.865,17154099989.0
2007-11-26 10:00:00,95.865,96.015,95.74,95.975,14241500000.0
2007-11-26 10:30:00,95.975,96.31,95.955,96.31,17973199987.0
2007-11-26 11:00:00,96.31,96.375,96.105,96.105,17006799991.0
2007-11-26 11:30:00,96.105,96.215,95.99,96.085,12624800005.0
2007-11-26 12:00:00,96.085,96.16,95.915,95.935,13123899990.0
2007-11-26 12:30:00,95.935,96.145,95.895,96.045,12302499979.0
2007-11-26 13:00:00,96.055,96.165,96.015,96.055,9982099988.0
2007-11-26 13:30:00,96.055,96.12,95.975,96.085,13746899954.0
2007-11-26 14:00:00,96.075,96.085,95.655,95.745,13964700003.0
2007-11-26 14:30:00,95.745,95.805,95.425,95.54,19923000019.0
2007-11-26 15:00:00,95.545,95.6,95.365,95.4,17144099991.0
2007-11-26 15:30:00,95.395,95.535,95.075,95.245,20543199982.0
2007-11-26 16:00:00,95.235,95.37,95.065,95.345,14922700024.0
2007-11-26 16:30:00,95.34,95.425,95.075,95.345,16921699999.0
2007-11-26 17:00:00,95.345,95.51,95.115,95.135,20706199981.0
2007-11-26 17:30:00,95.135,95.29,94.835,94.925,25038150007.0
2007-11-26 18:00:00,94.915,95.015,94.545,94.735,23240199980.0
2007-11-26 18:30:00,94.74,95.045,94.715,94.925,14486500009.0
2007-11-26 19:00:00,94.925,95.145,94.85,95.135,10265600003.0
2007-11-26 19:30:00,95.135,95.145,94.95,95.035,8932599987.0
2007-11-26 20:00:00,95.04,95.045,94.685,94.755,9684199994.0
2007-11-26 20:30:00,94.755,94.955,94.325,94.375,16689700000.0
2007-11-26 21:00:00,94.375,94.57,94.235,94.5,14702200010.0
2007-11-26 21:30:00,94.5,94.55,94.165,94.185,15544300006.0
2007-11-26 22:00:00,94.185,94.205,93.75,93.815,15254699990.0
2007-11-26 22:30:00,93.815,93.87,92.995,93.19,18818999993.0
2007-11-26 23:00:00,93.19,93.335,93.09,93.275,11499499994.0
2007-11-26 23:30:00,93.275,93.57,93.275,93.4,8406200002.0
2007-11-27 00:00:00,93.43,93.53,93.36,93.5,15318900010.0
2007-11-27 00:30:00,93.5,93.54,93.19,93.485,21254500017.0
2007-11-27 01:00:00,93.495,93.565,93.35,93.48,20328000007.0
2007-11-27 01:30:00,93.48,93.69,93.36,93.615,19471099989.0
2007-11-27 02:00:00,93.615,93.88,93.57,93.7,18411799996.0
2007-11-27 02:30:00,93.695,93.77,93.505,93.635,10506900011.0
2007-11-27 03:00:00,93.63,93.835,93.61,93.775,8666099997.0
2007-11-27 03:30:00,93.775,93.775,93.635,93.69,9754900006.0
2007-11-27 04:00:00,93.69,93.75,93.62,93.69,10755299989.0
2007-11-27 04:30:00,93.69,94.26,93.625,94.23,15359100014.0
2007-11-27 05:00:00,94.23,95.47,94.22,95.075,23913400026.0
2007-11-27 05:30:00,95.075,95.865,95.025,95.53,31465619980.0
2007-11-27 06:00:00,95.53,95.55,95.02,95.16,19694699989.0
2007-11-27 06:30:00,95.16,95.25,94.94,95.12,16174999986.0
2007-11-27 07:00:00,95.12,95.255,94.965,95.135,14880599990.0
2007-11-27 07:30:00,95.13,95.42,95.08,95.29,17053499977.0
2007-11-27 08:00:00,95.29,95.45,95.08,95.14,19542200049.0
2007-11-27 08:30:00,95.17,95.27,94.83,94.84,16597500003.0
2007-11-27 09:00:00,94.84,94.96,94.63,94.895,21577300003.0
2007-11-27 09:30:00,94.895,95.09,94.82,94.93,11286999995.0
2007-11-27 10:00:00,94.93,94.985,94.65,94.725,12002500002.0
2007-11-27 10:30:00,94.735,95.025,94.645,94.8,14615799997.0
2007-11-27 11:00:00,94.8,95.115,94.785,94.945,14893399990.0
2007-11-27 11:30:00,94.945,94.995,94.655,94.795,11761599999.0
2007-11-27 12:00:00,94.805,94.925,94.675,94.72,13754099995.0
2007-11-27 12:30:00,94.72,94.89,94.715,94.825,7880499986.0
2007-11-27 13:00:00,94.825,94.875,94.605,94.705,11366600003.0
2007-11-27 13:30:00,94.705,94.77,94.615,94.685,10354400021.0
2007-11-27 14:00:00,94.685,94.75,94.3,94.345,13271100019.0
2007-11-27 14:30:00,94.345,94.435,93.77,93.795,16094799991.0
2007-11-27 15:00:00,93.8,94.345,93.67,94.18,18915200013.0
2007-11-27 15:30:00,94.18,94.585,94.115,94.34,13358199993.0
2007-11-27 16:00:00,94.34,94.46,94.18,94.305,10271799988.0
2007-11-27 16:30:00,94.305,94.825,94.205,94.405,12308199999.0
2007-11-27 17:00:00,94.405,94.455,94.05,94.435,19673999997.0
2007-11-27 17:30:00,94.43,95.125,94.425,95.045,15523800002.0
2007-11-27 18:00:00,95.045,95.135,94.72,95.015,14003299999.0
2007-11-27 18:30:00,95.015,95.155,94.895,94.965,13636099992.0
2007-11-27 19:00:00,94.965,95.015,94.68,94.795,9264799989.0
2007-11-27 19:30:00,94.79,95.27,94.79,95.065,9476000001.0
2007-11-27 20:00:00,95.07,95.445,95.045,95.385,10278099992.0
2007-11-27 20:30:00,95.385,95.415,95.085,95.125,9590299995.0
2007-11-27 21:00:00,95.125,95.125,94.805,94.945,12081999989.0
2007-11-27 21:30:00,94.945,94.985,94.745,94.975,11794599998.0
2007-11-27 22:00:00,94.965,95.24,94.875,95.005,9638300002.0
2007-11-27 22:30:00,95.005,95.57,95.0,95.56,12010999984.0
2007-11-27 23:00:00,95.56,95.56,95.305,95.52,6519600004.0
2007-11-27 23:30:00,95.53,95.75,95.49,95.58,7515900004.0
2007-11-28 00:00:00,95.58,95.66,95.34,95.41,9814400006.0
2007-11-28 00:30:00,95.42,95.48,95.295,95.41,8251299988.0
2007-11-28 01:00:00,95.405,95.71,95.365,95.53,5949299999.0
2007-11-28 01:30:00,95.53,95.53,95.295,95.465,7540299999.0
2007-11-28 02:00:00,95.465,95.505,95.28,95.33,6570799992.0
2007-11-28 02:30:00,95.33,95.435,95.12,95.13,10848300011.0
2007-11-28 03:00:00,95.13,95.175,94.965,95.06,9412599987.0
2007-11-28 03:30:00,95.06,95.42,94.97,95.255,9725000001.0
2007-11-28 04:00:00,95.255,95.26,95.045,95.095,5166400010.0
2007-11-28 04:30:00,95.11,95.11,94.845,94.845,7319500002.0
2007-11-28 05:00:00,94.865,95.03,94.785,94.975,4086399991.0
2007-11-28 05:30:00,94.975,95.06,94.785,94.815,7757099981.0
2007-11-28 06:00:00,94.815,95.05,94.81,94.96,7651099981.0
2007-11-28 06:30:00,94.96,94.97,94.855,94.945,4199399994.0
2007-11-28 07:00:00,94.95,95.055,94.905,95.055,6621999991.0
2007-11-28 07:30:00,95.055,95.135,94.93,94.955,7746699983.0
2007-11-28 08:00:00,94.955,95.19,94.895,95.1,8935500003.0
2007-11-28 08:30:00,95.1,95.17,94.845,94.895,8689200000.0
2007-11-28 09:00:00,94.895,94.91,94.695,94.805,8483499997.0
2007-11-28 09:30:00,94.805,95.085,94.72,94.975,11984900007.0
2007-11-28 10:00:00,94.975,95.07,94.835,94.92,14854599974.0
2007-11-28 10:30:00,94.915,95.495,94.855,95.145,18274199989.0
2007-11-28 11:00:00,95.145,95.41,95.145,95.305,14783200016.0
2007-11-28 11:30:00,95.305,95.38,95.085,95.19,13032500020.0
2007-11-28 12:00:00,95.19,95.395,95.19,95.355,8023500020.0
2007-11-28 12:30:00,95.355,95.78,95.345,95.71,14795900010.0
2007-11-28 13:00:00,95.715,96.07,95.71,96.02,18498699972.0
2007-11-28 13:30:00,96.03,96.42,96.03,96.09,18916299992.0
2007-11-28 14:00:00,96.09,96.315,95.935,96.315,15894499984.0
2007-11-28 14:30:00,96.315,96.8,96.31,96.52,19874199984.0
2007-11-28 15:00:00,96.52,97.01,96.48,96.695,21660599948.0
2007-11-28 15:30:00,96.71,97.05,96.535,96.77,17668299994.0
2007-11-28 16:00:00,96.77,96.915,96.68,96.79,13162300015.0
2007-11-28 16:30:00,96.79,97.05,96.76,96.95,18702299978.0
2007-11-28 17:00:00,96.95,97.01,96.75,96.87,17802799999.0
2007-11-28 17:30:00,96.87,97.31,96.835,97.08,23253899966.0
2007-11-28 18:00:00,97.08,97.39,96.95,97.25,21212999982.0
2007-11-28 18:30:00,97.25,97.3,96.97,97.3,20390299937.0
2007-11-28 19:00:00,97.32,97.37,97.14,97.32,15880599962.0
2007-11-28 19:30:00,97.32,97.44,97.305,97.35,9834899993.0
2007-11-28 20:00:00,97.35,97.47,97.23,97.43,9652799994.0
2007-11-28 20:30:00,97.43,97.99,97.395,97.93,13356900004.0
2007-11-28 21:00:00,97.93,98.17,97.9,98.06,13849299991.0
2007-11-28 21:30:00,98.06,98.08,97.79,98.01,14766099998.0
2007-11-28 22:00:00,98.01,98.19,97.95,97.95,11040199996.0
2007-11-28 22:30:00,97.95,98.14,97.76,97.885,10474999996.0
2007-11-28 23:00:00,97.89,98.09,97.865,98.0,8069199995.0
2007-11-28 23:30:00,98.0,98.01,97.84,97.84,6624899997.0
2007-11-29 00:00:00,97.84,97.89,97.76,97.78,8315699949.0
2007-11-29 00:30:00,97.78,97.8,97.46,97.55,14837100000.0
2007-11-29 01:00:00,97.545,97.71,97.26,97.28,18102599914.0
2007-11-29 01:30:00,97.28,97.56,97.28,97.41,15216799992.0
2007-11-29 02:00:00,97.41,97.49,97.29,97.35,10841299976.0
2007-11-29 02:30:00,97.345,97.35,96.96,97.185,14579900005.0
2007-11-29 03:00:00,97.185,97.545,97.185,97.21,11382999993.0
2007-11-29 03:30:00,97.21,97.435,97.135,97.435,8247599986.0
2007-11-29 04:00:00,97.435,97.5,97.3,97.32,7286799996.0
2007-11-29 04:30:00,97.32,97.44,97.285,97.345,8194500018.0
2007-11-29 05:00:00,97.345,97.345,97.215,97.31,7078699976.0
2007-11-29 05:30:00,97.31,97.42,97.15,97.18,3252500000.0
2007-11-29 06:00:00,97.18,97.26,97.105,97.12,4642099993.0
2007-11-29 06:30:00,97.11,97.14,96.795,97.01,11179799989.0
2007-11-29 07:00:00,97.01,97.23,96.94,97.19,9268699993.0
2007-11-29 07:30:00,97.19,97.2,97.0,97.11,13510099999.0
2007-11-29 08:00:00,97.11,97.19,97.075,97.085,11726299999.0
2007-11-29 08:30:00,97.085,97.33,97.04,97.32,17967799983.0
2007-11-29 09:00:00,97.315,97.47,97.225,97.37,20519499998.0
2007-11-29 09:30:00,97.37,97.48,96.945,97.11,22750199966.0
2007-11-29 10:00:00,97.11,97.34,97.08,97.235,16026100000.0
2007-11-29 10:30:00,97.235,97.46,97.205,97.415,22245499969.0
2007-11-29 11:00:00,97.42,97.475,97.175,97.19,13147699982.0
2007-11-29 11:30:00,97.19,97.41,97.17,97.33,14401099980.0
2007-11-29 12:00:00,97.33,97.42,97.2,97.21,11694599994.0
2007-11-29 12:30:00,97.21,97.32,97.11,97.265,14859099961.0
2007-11-29 13:00:00,97.265,97.3,96.75,96.805,17023299948.0
2007-11-29 13:30:00,96.81,97.15,96.79,96.79,15019999978.0
2007-11-29 14:00:00,96.79,96.98,96.72,96.84,14579899979.0
2007-11-29 14:30:00,96.84,97.18,96.82,97.09,14109399954.0
2007-11-29 15:00:00,97.1,97.19,96.8,96.81,14372199989.0
2007-11-29 15:30:00,96.85,96.9,96.53,96.69,21212699991.0
2007-11-29 16:00:00,96.69,96.69,96.46,96.5,18615699981.0
2007-11-29 16:30:00,96.5,96.73,96.37,96.62,24029299974.0
2007-11-29 17:00:00,96.62,96.67,96.19,96.46,26290200001.0
2007-11-29 17:30:00,96.45,96.61,96.33,96.515,23329599976.0
2007-11-29 18:00:00,96.515,96.91,96.495,96.78,24793299983.0
2007-11-29 18:30:00,96.78,97.29,96.76,97.06,24516499984.0
2007-11-29 19:00:00,97.05,97.19,96.67,96.84,11657399978.0
2007-11-29 19:30:00,96.84,96.87,96.51,96.51,12975800002.0
2007-11-29 20:00:00,96.51,96.67,96.36,96.53,15386199961.0
2007-11-29 20:30:00,96.53,96.685,96.385,96.505,13056100000.0
2007-11-29 21:00:00,96.505,96.78,96.49,96.74,14458999990.0
2007-11-29 21:30:00,96.735,96.965,96.68,96.96,8158099986.0
2007-11-29 22:00:00,96.96,96.98,96.73,96.88,14313099958.0
2007-11-29 22:30:00,96.88,96.92,96.76,96.905,13097299931.0
2007-11-29 23:00:00,96.9,96.965,96.85,96.96,4873299995.0
2007-11-29 23:30:00,96.96,97.005,96.81,96.84,5455499996.0
2007-11-30 00:00:00,96.84,96.88,96.77,96.87,6744400021.0
2007-11-30 00:30:00,96.87,96.89,96.67,96.76,10201900021.0
2007-11-30 01:00:00,96.755,97.02,96.75,97.015,4826500010.0
2007-11-30 01:30:00,97.015,97.015,96.775,96.935,12098200024.0
2007-11-30 02:00:00,96.935,97.025,96.76,96.85,13084699993.0
2007-11-30 02:30:00,96.85,97.53,96.85,97.515,22593499996.0
2007-11-30 03:00:00,97.52,97.81,97.485,97.64,17829800005.0
2007-11-30 03:30:00,97.64,97.79,97.46,97.675,14559499988.0
2007-11-30 04:00:00,97.675,97.7,97.505,97.52,11397499980.0
2007-11-30 04:30:00,97.52,97.6,97.34,97.58,17496799981.0
2007-11-30 05:00:00,97.58,97.9,97.56,97.86,16374199977.0
2007-11-30 05:30:00,97.86,98.065,97.79,97.83,14259999985.0
2007-11-30 06:00:00,97.83,97.99,97.785,97.95,11872599978.0
2007-11-30 06:30:00,97.95,98.055,97.695,97.81,13381699996.0
2007-11-30 07:00:00,97.81,97.9,97.605,97.675,12012799998.0
2007-11-30 07:30:00,97.67,97.81,97.52,97.65,12305499995.0
2007-11-30 08:00:00,97.645,97.795,97.485,97.78,17873099998.0
2007-11-30 08:30:00,97.78,97.85,97.64,97.72,15624399984.0
2007-11-30 09:00:00,97.72,97.89,97.67,97.85,16181300019.0
2007-11-30 09:30:00,97.85,97.88,97.525,97.78,16099300015.0
2007-11-30 10:00:00,97.78,97.82,97.56,97.57,21861299977.0
2007-11-30 10:30:00,97.57,97.73,97.54,97.64,20325899982.0
2007-11-30 11:00:00,97.63,97.79,97.56,97.79,12243799978.0
2007-11-30 11:30:00,97.79,98.02,97.775,97.98,16403299967.0
2007-11-30 12:00:00,97.99,98.54,97.975,98.3,22994499951.0
2007-11-30 12:30:00,98.3,98.34,97.97,98.04,17561399952.0
2007-11-30 13:00:00,98.04,98.22,98.035,98.21,12248799970.0
2007-11-30 13:30:00,98.21,98.22,98.0,98.01,8063499998.0
2007-11-30 14:00:00,98.01,98.37,97.96,98.32,11735899964.0
2007-11-30 14:30:00,98.32,98.42,98.17,98.2,15449099982.0
2007-11-30 15:00:00,98.2,98.315,98.15,98.21,12795199994.0
2007-11-30 15:30:00,98.2,98.44,98.03,98.405,16714099995.0
2007-11-30 16:00:00,98.405,98.54,98.37,98.45,17084700007.0
2007-11-30 16:30:00,98.45,98.59,98.345,98.5,18486500010.0
2007-11-30 17:00:00,98.5,98.67,98.35,98.44,20206000011.0
2007-11-30 17:30:00,98.44,98.56,98.03,98.03,22914200003.0
2007-11-30 18:00:00,98.05,98.27,97.9,98.17,19986699992.0
2007-11-30 18:30:00,98.175,98.37,98.12,98.2,15087899999.0
2007-11-30 19:00:00,98.2,98.27,97.8,97.88,8135399995.0
2007-11-30 19:30:00,97.88,97.92,97.73,97.91,9874099995.0
2007-11-30 20:00:00,97.92,97.96,97.62,97.93,9244999998.0
2007-11-30 20:30:00,97.93,98.04,97.81,97.82,6368500004.0
2007-11-30 21:00:00,97.81,97.94,97.73,97.91,6660099995.0
2007-11-30 21:30:00,97.91,98.08,97.83,98.04,7448299991.0
2007-11-30 22:00:00,98.05,98.08,97.79,98.02,14480600000.0
2007-11-30 22:30:00,98.02,98.13,97.915,98.12,10733799992.0
2007-11-30 23:00:00,98.11,98.378,98.09,98.25,6175100000.0
2007-11-30 23:30:00,98.253,98.326,98.217,98.281,6204699998.0
2007-12-03 00:00:00,98.02,98.02,97.85,97.97,3748899995.0
2007-12-03 00:30:00,97.97,98.235,97.925,98.23,9322500006.0
2007-12-03 01:00:00,98.23,98.23,98.0,98.025,11730799940.0
2007-12-03 01:30:00,98.025,98.18,97.93,97.98,15758000006.0
2007-12-03 02:00:00,97.98,98.095,97.925,97.97,9958000004.0
2007-12-03 02:30:00,97.975,97.975,97.74,97.86,14797900005.0
2007-12-03 03:00:00,97.86,97.88,97.66,97.72,12573800005.0
2007-12-03 03:30:00,97.715,97.775,97.515,97.54,13216800010.0
2007-12-03 04:00:00,97.54,97.57,97.23,97.25,13728800017.0
2007-12-03 04:30:00,97.25,97.355,97.16,97.27,14259800000.0
2007-12-03 05:00:00,97.27,97.33,97.145,97.175,6706300001.0
2007-12-03 05:30:00,97.175,97.37,97.16,97.21,11183699985.0
2007-12-03 06:00:00,97.21,97.29,97.16,97.265,11725400001.0
2007-12-03 06:30:00,97.265,97.33,97.17,97.23,9719999987.0
2007-12-03 07:00:00,97.23,97.325,97.195,97.305,7211699991.0
2007-12-03 07:30:00,97.3,97.46,97.295,97.41,11362500003.0
2007-12-03 08:00:00,97.405,97.58,97.335,97.54,13841799992.0
2007-12-03 08:30:00,97.54,97.63,97.315,97.45,12544899985.0
2007-12-03 09:00:00,97.45,97.6,97.41,97.48,10725600002.0
2007-12-03 09:30:00,97.48,97.53,97.23,97.4,16160699991.0
2007-12-03 10:00:00,97.4,97.595,97.36,97.49,16188199994.0
2007-12-03 10:30:00,97.49,97.53,97.32,97.32,11918899996.0
2007-12-03 11:00:00,97.32,97.37,97.15,97.26,13862099996.0
2007-12-03 11:30:00,97.26,97.43,97.21,97.42,12736800003.0
2007-12-03 12:00:00,97.42,97.66,97.42,97.5,16765300007.0
2007-12-03 12:30:00,97.5,97.67,97.46,97.57,14025399999.0
2007-12-03 13:00:00,97.57,97.59,97.34,97.49,12658299990.0
2007-12-03 13:30:00,97.5,97.51,97.365,97.46,15296100002.0
2007-12-03 14:00:00,97.46,97.63,97.43,97.45,14505699978.0
2007-12-03 14:30:00,97.45,97.52,97.37,97.45,12304399972.0
2007-12-03 15:00:00,97.45,97.56,97.29,97.44,19287999961.0
2007-12-03 15:30:00,97.44,97.49,97.39,97.44,16392499986.0
2007-12-03 16:00:00,97.44,97.5,97.31,97.32,18615499974.0
2007-12-03 16:30:00,97.32,97.37,97.16,97.33,26292199892.0
2007-12-03 17:00:00,97.33,97.44,97.21,97.37,22099499968.0
2007-12-03 17:30:00,97.37,97.64,97.36,97.59,21150099955.0
2007-12-03 18:00:00,97.59,97.63,97.31,97.46,24088299982.0
2007-12-03 18:30:00,97.46,97.54,97.36,97.47,18796700003.0
2007-12-03 19:00:00,97.47,97.48,97.31,97.38,11346457796.0
2007-12-03 19:30:00,97.38,97.47,97.33,97.41,9944700013.0
2007-12-03 20:00:00,97.42,97.43,97.225,97.26,12561500020.0
2007-12-03 20:30:00,97.26,97.39,97.155,97.16,16291300009.0
2007-12-03 21:00:00,97.17,97.35,97.16,97.23,11402199982.0
2007-12-03 21:30:00,97.23,97.41,97.2,97.38,10426499979.0
2007-12-03 22:00:00,97.38,97.41,97.26,97.32,15714399996.0
2007-12-03 22:30:00,97.32,97.35,97.19,97.26,16618999980.0
2007-12-03 23:00:00,97.25,97.29,97.175,97.215,14883499993.0
2007-12-03 23:30:00,97.215,97.295,97.155,97.24,9391199989.0
2007-12-04 00:00:00,97.24,97.27,97.16,97.205,11395700015.0
2007-12-04 00:30:00,97.205,97.26,97.16,97.225,7600499998.0
2007-12-04 01:00:00,97.225,97.315,97.21,97.27,8242599990.0
2007-12-04 01:30:00,97.27,97.305,97.165,97.295,11799199989.0
2007-12-04 02:00:00,97.295,97.35,96.975,97.05,14070100003.0
2007-12-04 02:30:00,97.05,97.06,96.435,96.66,27431899990.0
2007-12-04 03:00:00,96.655,96.655,96.27,96.41,25649800000.0
2007-12-04 03:30:00,96.41,96.53,96.4,96.475,12015800010.0
2007-12-04 04:00:00,96.475,96.64,96.39,96.6,12266500002.0
2007-12-04 04:30:00,96.6,96.6,96.425,96.44,8751500011.0
2007-12-04 05:00:00,96.435,96.65,96.405,96.59,10877100002.0
2007-12-04 05:30:00,96.59,96.735,96.53,96.685,10365425669.0
2007-12-04 06:00:00,96.685,96.685,96.53,96.625,8704099999.0
2007-12-04 06:30:00,96.625,96.645,96.35,96.35,16789600010.0
2007-12-04 07:00:00,96.35,96.45,96.265,96.32,26299700031.0
2007-12-04 07:30:00,96.32,96.51,96.28,96.5,15436100031.0
2007-12-04 08:00:00,96.5,96.6,96.39,96.405,18203500021.0
2007-12-04 08:30:00,96.405,96.56,96.355,96.5,10933400031.0
2007-12-04 09:00:00,96.5,96.51,96.26,96.36,15453500021.0
2007-12-04 09:30:00,96.36,96.61,96.35,96.47,13727149991.0
2007-12-04 10:00:00,96.47,96.64,96.41,96.5,18256899947.0
2007-12-04 10:30:00,96.5,96.53,96.275,96.39,22181699974.0
2007-12-04 11:00:00,96.39,96.45,96.04,96.08,23082899990.0
2007-12-04 11:30:00,96.08,96.21,95.91,96.18,20976599978.0
2007-12-04 12:00:00,96.17,96.18,95.85,96.04,32058199957.0
2007-12-04 12:30:00,96.04,96.16,95.885,96.15,18280199913.0
2007-12-04 13:00:00,96.14,96.15,95.97,95.98,18514299942.0
2007-12-04 13:30:00,95.97,96.04,95.88,95.95,23087999895.0
2007-12-04 14:00:00,95.95,96.21,95.88,96.17,23413299942.0
2007-12-04 14:30:00,96.17,96.18,95.96,96.03,22065800003.0
2007-12-04 15:00:00,96.03,96.17,96.02,96.04,18966599979.0
2007-12-04 15:30:00,96.04,96.25,95.64,96.15,23983099980.0
2007-12-04 16:00:00,96.15,96.15,95.89,95.99,23630499963.0
2007-12-04 16:30:00,95.99,96.07,95.515,95.6,32042899902.0
2007-12-04 17:00:00,95.6,95.91,95.52,95.9,27715799993.0
2007-12-04 17:30:00,95.9,96.12,95.82,95.83,28206999967.0
2007-12-04 18:00:00,95.83,95.97,95.79,95.85,24814699971.0
2007-12-04 18:30:00,95.85,95.88,95.67,95.68,21537400016.0
2007-12-04 19:00:00,95.68,95.84,95.635,95.81,20072100000.0
2007-12-04 19:30:00,95.81,96.02,95.77,95.97,17344800016.0
2007-12-04 20:00:00,95.97,96.09,95.89,95.89,11887500026.0
2007-12-04 20:30:00,95.89,96.09,95.86,96.08,10579699984.0
2007-12-04 21:00:00,96.08,96.1,95.93,96.1,13142399980.0
2007-12-04 21:30:00,96.1,96.1,95.96,96.0,9886699999.0
2007-12-04 22:00:00,96.0,96.07,95.92,96.05,15380400011.0
2007-12-04 22:30:00,96.05,96.05,95.83,95.87,21354599929.0
2007-12-04 23:00:00,95.87,95.88,95.785,95.79,12230599977.0
2007-12-04 23:30:00,95.78,96.0,95.76,95.96,14679599985.0
2007-12-05 00:00:00,95.96,95.97,95.81,95.88,13587700041.0
2007-12-05 00:30:00,95.84,95.89,95.49,95.71,20373000016.0
2007-12-05 01:00:00,95.71,95.875,95.71,95.81,12708799983.0
2007-12-05 01:30:00,95.81,95.96,95.775,95.8,10073399995.0
2007-12-05 02:00:00,95.8,95.93,95.74,95.87,14660299995.0
2007-12-05 02:30:00,95.87,95.87,95.45,95.48,22826600010.0
2007-12-05 03:00:00,95.48,95.65,95.26,95.27,21832699986.0
2007-12-05 03:30:00,95.27,95.56,95.27,95.41,18890400000.0
2007-12-05 04:00:00,95.415,95.595,95.39,95.595,12868599997.0
2007-12-05 04:30:00,95.595,95.91,95.595,95.775,18333799991.0
2007-12-05 05:00:00,95.78,95.885,95.76,95.76,11305699988.0
2007-12-05 05:30:00,95.76,96.02,95.755,95.96,10203399989.0
2007-12-05 06:00:00,95.955,96.07,95.88,96.06,15502699997.0
2007-12-05 06:30:00,96.06,96.11,95.935,96.01,14392600000.0
2007-12-05 07:00:00,96.01,96.14,95.89,96.0,19518200024.0
2007-12-05 07:30:00,96.0,96.04,95.91,96.01,13616400007.0
2007-12-05 08:00:00,96.01,96.045,95.875,96.01,16350200000.0
2007-12-05 08:30:00,96.01,96.2,95.96,96.135,17542900021.0
2007-12-05 09:00:00,96.135,96.44,96.135,96.35,20637500012.0
2007-12-05 09:30:00,96.35,96.38,96.14,96.21,10429699991.0
2007-12-05 10:00:00,96.21,96.22,96.01,96.13,17365399969.0
2007-12-05 10:30:00,96.13,96.2,95.9,95.9,23834699960.0
2007-12-05 11:00:00,95.9,96.02,95.8,95.92,24779799989.0
2007-12-05 11:30:00,95.92,95.95,95.68,95.78,20801999936.0
2007-12-05 12:00:00,95.78,95.87,95.64,95.65,20400999968.0
2007-12-05 12:30:00,95.65,95.85,95.59,95.82,18632899999.0
2007-12-05 13:00:00,95.82,95.96,95.7,95.84,18605299951.0
2007-12-05 13:30:00,95.84,95.89,95.59,95.61,17369400001.0
2007-12-05 14:00:00,95.6,95.77,95.57,95.6,21410799938.0
2007-12-05 14:30:00,95.6,95.74,95.58,95.73,16722699993.0
2007-12-05 15:00:00,95.73,95.95,95.68,95.74,23293199969.0
2007-12-05 15:30:00,95.74,96.36,95.68,96.29,28786599970.0
2007-12-05 16:00:00,96.29,96.43,96.19,96.33,20264999983.0
2007-12-05 16:30:00,96.32,96.4,96.19,96.22,23233149942.0
2007-12-05 17:00:00,96.22,96.42,96.17,96.35,26168499926.0
2007-12-05 17:30:00,96.35,96.52,96.3,96.45,25162149975.0
2007-12-05 18:00:00,96.45,96.82,96.44,96.81,26633299935.0
2007-12-05 18:30:00,96.805,96.83,96.515,96.53,23347999964.0
2007-12-05 19:00:00,96.53,96.72,96.52,96.69,13905799985.0
2007-12-05 19:30:00,96.69,96.79,96.355,96.43,15793999968.0
2007-12-05 20:00:00,96.43,96.45,96.02,96.23,24955399954.0
2007-12-05 20:30:00,96.23,96.5,96.22,96.42,17769799950.0
2007-12-05 21:00:00,96.42,96.44,96.12,96.27,21392499934.0
2007-12-05 21:30:00,96.27,96.32,96.095,96.15,14674299985.0
2007-12-05 22:00:00,96.15,96.54,96.13,96.44,26962099943.0
2007-12-05 22:30:00,96.44,96.57,96.38,96.48,20530099965.0
2007-12-05 23:00:00,96.48,96.51,96.375,96.42,17152799957.0
2007-12-05 23:30:00,96.415,96.49,96.33,96.42,14415299980.0
2007-12-06 00:00:00,96.43,96.535,96.305,96.385,10138500034.0
2007-12-06 00:30:00,96.385,96.595,96.36,96.485,13959800056.0
2007-12-06 01:00:00,96.485,96.73,96.48,96.635,9085100006.0
2007-12-06 01:30:00,96.64,96.67,96.535,96.595,5921200021.0
2007-12-06 02:00:00,96.595,96.725,96.575,96.615,5200700002.0
2007-12-06 02:30:00,96.6,96.87,96.53,96.775,9325300002.0
2007-12-06 03:00:00,96.775,97.15,96.77,96.955,7207400002.0
2007-12-06 03:30:00,96.955,96.97,96.805,96.9,4916999995.0
2007-12-06 04:00:00,96.9,96.95,96.79,96.815,5387500004.0
2007-12-06 04:30:00,96.815,96.92,96.815,96.915,2238399999.0
2007-12-06 05:00:00,96.92,96.965,96.715,96.795,6435700000.0
2007-12-06 05:30:00,96.795,96.89,96.745,96.865,4132799989.0
2007-12-06 06:00:00,96.865,96.885,96.815,96.86,3658999996.0
2007-12-06 06:30:00,96.86,96.94,96.815,96.83,4479000009.0
2007-12-06 07:00:00,96.83,96.885,96.79,96.83,4613200002.0
2007-12-06 07:30:00,96.83,96.9,96.79,96.82,4443000010.0
2007-12-06 08:00:00,96.845,96.965,96.82,96.925,4558400005.0
2007-12-06 08:30:00,96.92,96.96,96.7,96.845,11269100023.0
2007-12-06 09:00:00,96.845,96.93,96.715,96.855,10402900005.0
2007-12-06 09:30:00,96.855,97.01,96.795,96.815,7423599996.0
2007-12-06 10:00:00,96.815,96.835,96.645,96.66,7828099996.0
2007-12-06 10:30:00,96.66,96.69,96.42,96.555,7471199989.0
2007-12-06 11:00:00,96.56,96.57,96.45,96.505,7015599990.0
2007-12-06 11:30:00,96.505,96.51,96.37,96.395,13366299986.0
2007-12-06 12:00:00,96.395,96.635,96.365,96.545,10117199998.0
2007-12-06 12:30:00,96.545,96.645,96.455,96.585,10006799993.0
2007-12-06 13:00:00,96.585,96.665,96.555,96.63,7399900000.0
2007-12-06 13:30:00,96.63,96.735,96.535,96.73,9569200000.0
2007-12-06 14:00:00,96.73,96.745,96.45,96.595,10851700009.0
2007-12-06 14:30:00,96.595,96.765,96.595,96.695,6433200002.0
2007-12-06 15:00:00,96.685,96.705,96.495,96.575,7023600002.0
2007-12-06 15:30:00,96.585,96.735,96.505,96.565,11845299992.0
2007-12-06 16:00:00,96.565,96.665,96.52,96.615,10832699985.0
2007-12-06 16:30:00,96.615,96.985,96.615,96.875,9105600001.0
2007-12-06 17:00:00,96.875,97.19,96.865,96.915,10803200001.0
2007-12-06 17:30:00,96.915,97.08,96.845,97.055,9239550000.0
2007-12-06 18:00:00,97.055,97.095,96.895,96.965,10781799998.0
2007-12-06 18:30:00,96.965,96.995,96.88,96.92,9663800000.0
2007-12-06 19:00:00,96.92,97.175,96.91,97.055,7590800003.0
2007-12-06 19:30:00,97.055,97.265,97.04,97.255,3863000001.0
2007-12-06 20:00:00,97.26,97.37,97.235,97.24,5774900003.0
2007-12-06 20:30:00,97.24,97.365,97.155,97.23,11266899988.0
2007-12-06 21:00:00,97.235,97.5,97.205,97.42,8362399998.0
2007-12-06 21:30:00,97.415,97.74,97.4,97.73,5687300000.0
2007-12-06 22:00:00,97.73,97.84,97.675,97.735,7088199995.0
2007-12-06 22:30:00,97.735,97.74,97.625,97.67,4744399998.0
2007-12-06 23:00:00,97.675,97.795,97.665,97.73,4401200001.0
2007-12-06 23:30:00,97.735,97.835,97.675,97.8,4705499999.0
2007-12-07 00:00:00,97.79,97.815,97.69,97.74,8527199999.0
2007-12-07 00:30:00,97.74,97.895,97.72,97.73,7665800008.0
2007-12-07 01:00:00,97.735,97.855,97.73,97.76,5448000000.0
2007-12-07 01:30:00,97.76,97.95,97.715,97.94,5473000000.0
2007-12-07 02:00:00,97.935,97.985,97.71,97.785,4391999996.0
2007-12-07 02:30:00,97.785,97.875,97.73,97.79,2552900000.0
2007-12-07 03:00:00,97.79,97.865,97.73,97.745,8171499989.0
2007-12-07 03:30:00,97.72,97.78,97.595,97.605,5720300004.0
2007-12-07 04:00:00,97.605,97.745,97.505,97.71,3637600000.0
2007-12-07 04:30:00,97.71,97.72,97.64,97.66,2517900000.0
2007-12-07 05:00:00,97.66,97.77,97.64,97.745,1444300003.0
2007-12-07 05:30:00,97.745,97.865,97.725,97.815,3315700004.0
2007-12-07 06:00:00,97.835,97.835,97.685,97.7,5464800003.0
2007-12-07 06:30:00,97.7,97.755,97.645,97.655,2853600000.0
2007-12-07 07:00:00,97.655,97.66,97.52,97.61,4115300001.0
2007-12-07 07:30:00,97.605,97.75,97.56,97.745,3676299994.0
2007-12-07 08:00:00,97.75,97.825,97.605,97.605,3205700003.0
2007-12-07 08:30:00,97.605,97.655,97.5,97.6,6775000002.0
2007-12-07 09:00:00,97.605,97.705,97.575,97.595,4748700000.0
2007-12-07 09:30:00,97.595,97.685,97.51,97.515,7063499991.0
2007-12-07 10:00:00,97.515,97.59,97.445,97.535,7436000002.0
2007-12-07 10:30:00,97.525,97.565,97.43,97.51,8383700002.0
2007-12-07 11:00:00,97.505,97.545,97.375,97.43,6489100002.0
2007-12-07 11:30:00,97.425,97.53,97.385,97.5,8929300000.0
2007-12-07 12:00:00,97.5,97.57,97.45,97.535,6522999996.0
2007-12-07 12:30:00,97.53,97.56,97.45,97.51,5157999998.0
2007-12-07 13:00:00,97.51,97.655,97.45,97.575,7875700002.0
2007-12-07 13:30:00,97.575,97.615,97.525,97.58,4472600002.0
2007-12-07 14:00:00,97.61,97.855,97.545,97.675,12515999964.0
2007-12-07 14:30:00,97.675,97.72,97.615,97.715,11655500048.0
2007-12-07 15:00:00,97.715,98.02,97.715,97.865,9479100004.0
2007-12-07 15:30:00,97.835,98.5,97.835,98.395,13114999999.0
2007-12-07 16:00:00,98.395,98.445,98.275,98.425,11328900002.0
2007-12-07 16:30:00,98.425,98.445,98.22,98.295,9137600002.0
2007-12-07 17:00:00,98.305,98.355,98.145,98.17,8074799998.0
2007-12-07 17:30:00,98.165,98.215,98.075,98.165,6776700006.0
2007-12-07 18:00:00,98.165,98.435,98.16,98.285,8209500005.0
2007-12-07 18:30:00,98.285,98.45,98.26,98.375,5888600003.0
2007-12-07 19:00:00,98.375,98.39,98.19,98.235,4892899998.0
2007-12-07 19:30:00,98.235,98.24,97.925,97.935,4989999999.0
2007-12-07 20:00:00,97.935,97.975,97.81,97.865,3754600002.0
2007-12-07 20:30:00,97.87,98.015,97.845,98.005,2004600000.0
2007-12-07 21:00:00,98.015,98.095,97.995,98.06,1667000000.0
2007-12-07 21:30:00,98.06,98.165,97.985,98.005,2188600000.0
2007-12-07 22:00:00,98.005,98.03,97.885,97.905,3181699998.0
2007-12-07 22:30:00,97.905,97.975,97.825,97.975,4383299991.0
2007-12-07 23:00:00,97.975,97.985,97.834,97.937,3939499997.0
2007-12-07 23:30:00,97.932,97.958,97.786,97.786,4937299999.0
2007-12-10 00:00:00,97.356,97.448,97.23,97.4,29441800000.0
2007-12-10 00:30:00,97.4,97.73,97.39,97.71,31514700000.0
2007-12-10 01:00:00,97.71,97.72,97.375,97.66,7573300007.0
2007-12-10 01:30:00,97.66,97.85,97.61,97.825,3267000001.0
2007-12-10 02:00:00,97.825,97.85,97.655,97.715,5569600004.0
2007-12-10 02:30:00,97.715,97.815,97.57,97.575,8929400004.0
2007-12-10 03:00:00,97.575,97.655,97.505,97.51,8662200000.0
2007-12-10 03:30:00,97.51,97.675,97.465,97.67,8336300004.0
2007-12-10 04:00:00,97.675,97.825,97.635,97.74,9823300001.0
2007-12-10 04:30:00,97.745,97.77,97.65,97.695,6157000003.0
2007-12-10 05:00:00,97.695,97.705,97.635,97.67,4098799996.0
2007-12-10 05:30:00,97.665,97.74,97.635,97.705,4642100010.0
2007-12-10 06:00:00,97.71,97.765,97.69,97.74,4434999995.0
2007-12-10 06:30:00,97.74,97.76,97.685,97.75,4465100003.0
2007-12-10 07:00:00,97.745,97.95,97.685,97.87,10523299995.0
2007-12-10 07:30:00,97.87,98.185,97.845,98.02,17323199995.0
2007-12-10 08:00:00,98.025,98.03,97.735,97.94,16603099995.0
2007-12-10 08:30:00,97.955,98.0,97.75,98.0,11698200003.0
2007-12-10 09:00:00,98.0,98.045,97.865,97.91,7228300000.0
2007-12-10 09:30:00,97.91,98.035,97.895,97.995,12091900001.0
2007-12-10 10:00:00,97.995,98.24,97.995,98.135,11761600003.0
2007-12-10 10:30:00,98.135,98.32,98.105,98.315,6465700002.0
2007-12-10 11:00:00,98.315,98.315,98.125,98.175,7969800005.0
2007-12-10 11:30:00,98.17,98.24,98.055,98.16,6818700002.0
2007-12-10 12:00:00,98.165,98.325,98.145,98.275,5579100004.0
2007-12-10 12:30:00,98.27,98.38,98.235,98.28,6038700001.0
2007-12-10 13:00:00,98.275,98.485,98.275,98.475,8515900002.0
2007-12-10 13:30:00,98.475,98.51,98.3,98.305,11518400012.0
2007-12-10 14:00:00,98.3,98.47,98.205,98.36,9572500020.0
2007-12-10 14:30:00,98.355,98.435,98.3,98.365,8867400009.0
2007-12-10 15:00:00,98.365,98.5,98.31,98.47,7324600002.0
2007-12-10 15:30:00,98.47,98.495,98.205,98.235,11678300007.0
2007-12-10 16:00:00,98.235,98.295,98.155,98.165,8518500013.0
2007-12-10 16:30:00,98.165,98.3,97.955,98.275,12191400003.0
2007-12-10 17:00:00,98.275,98.52,98.245,98.355,13578800006.0
2007-12-10 17:30:00,98.355,98.575,98.34,98.565,13862300013.0
2007-12-10 18:00:00,98.565,98.765,98.535,98.67,21738400017.0
2007-12-10 18:30:00,98.67,98.68,98.45,98.515,12846400024.0
2007-12-10 19:00:00,98.515,98.63,98.5,98.605,4988700000.0
2007-12-10 19:30:00,98.605,98.74,98.595,98.695,5863900001.0
2007-12-10 20:00:00,98.695,98.775,98.635,98.705,2152200000.0
2007-12-10 20:30:00,98.705,98.78,98.705,98.715,3055600000.0
2007-12-10 21:00:00,98.715,98.745,98.67,98.69,3719999997.0
2007-12-10 21:30:00,98.69,98.75,98.655,98.745,5416999994.0
2007-12-10 22:00:00,98.745,98.78,98.67,98.73,7009999993.0
2007-12-10 22:30:00,98.73,98.815,98.715,98.775,3501900001.0
2007-12-10 23:00:00,98.775,98.91,98.735,98.885,3239699997.0
2007-12-10 23:30:00,98.885,98.965,98.79,98.79,4711099993.0
2007-12-11 00:00:00,98.8,99.01,98.8,98.95,12740300000.0
2007-12-11 00:30:00,98.95,99.03,98.93,98.96,5567700001.0
2007-12-11 01:00:00,98.96,99.06,98.895,99.015,8098700003.0
2007-12-11 01:30:00,99.015,99.12,98.97,98.995,8376000012.0
2007-12-11 02:00:00,98.995,99.14,98.935,98.985,11946700000.0
2007-12-11 02:30:00,98.985,99.13,98.945,99.13,8077799993.0
2007-12-11 03:00:00,99.13,99.31,99.065,99.285,10080500002.0
2007-12-11 03:30:00,99.285,99.285,99.135,99.205,6202299998.0
2007-12-11 04:00:00,99.205,99.215,99.04,99.16,7015599997.0
2007-12-11 04:30:00,99.165,99.295,99.155,99.21,8585900007.0
2007-12-11 05:00:00,99.21,99.245,99.15,99.24,5309500000.0
2007-12-11 05:30:00,99.235,99.31,99.2,99.215,8174699997.0
2007-12-11 06:00:00,99.215,99.25,99.11,99.19,10576600014.0
2007-12-11 06:30:00,99.195,99.29,99.18,99.265,5517900005.0
2007-12-11 07:00:00,99.27,99.34,99.22,99.235,10060300004.0
2007-12-11 07:30:00,99.235,99.26,99.12,99.15,6474699998.0
2007-12-11 08:00:00,99.155,99.24,99.135,99.235,9864500005.0
2007-12-11 08:30:00,99.235,99.3,99.16,99.275,6249999999.0
2007-12-11 09:00:00,99.275,99.325,99.08,99.285,13513900005.0
2007-12-11 09:30:00,99.285,99.335,99.115,99.215,8065499998.0
2007-12-11 10:00:00,99.215,99.355,99.195,99.245,6111500001.0
2007-12-11 10:30:00,99.245,99.43,99.205,99.28,10740100002.0
2007-12-11 11:00:00,99.28,99.375,99.21,99.275,7422100005.0
2007-12-11 11:30:00,99.275,99.375,99.16,99.32,9181300008.0
2007-12-11 12:00:00,99.32,99.35,99.08,99.155,10149600002.0
2007-12-11 12:30:00,99.15,99.215,99.13,99.195,8210999999.0
2007-12-11 13:00:00,99.195,99.195,98.95,99.07,11178500018.0
2007-12-11 13:30:00,99.07,99.085,98.935,98.95,7052400006.0
2007-12-11 14:00:00,98.955,99.005,98.735,98.85,10032700024.0
2007-12-11 14:30:00,98.85,99.055,98.795,99.025,9870700008.0
2007-12-11 15:00:00,99.025,99.17,99.005,99.095,7586700003.0
2007-12-11 15:30:00,99.1,99.19,99.03,99.18,5420600002.0
2007-12-11 16:00:00,99.18,99.18,98.99,99.035,13652199997.0
2007-12-11 16:30:00,99.04,99.08,98.91,99.015,11174600012.0
2007-12-11 17:00:00,99.015,99.12,98.805,98.85,12220600008.0
2007-12-11 17:30:00,98.845,98.955,98.605,98.715,14520800015.0
2007-12-11 18:00:00,98.715,98.98,98.715,98.98,8796400010.0
2007-12-11 18:30:00,98.98,99.165,98.9,99.08,10035400012.0
2007-12-11 19:00:00,99.075,99.18,99.025,99.175,5750300001.0
2007-12-11 19:30:00,99.175,99.305,99.165,99.205,5449299999.0
2007-12-11 20:00:00,99.205,99.225,99.085,99.145,4884100001.0
2007-12-11 20:30:00,99.145,99.22,99.13,99.205,3527299997.0
2007-12-11 21:00:00,99.195,99.365,97.225,97.595,11225499996.0
2007-12-11 21:30:00,97.595,97.595,96.72,97.25,9083199999.0
2007-12-11 22:00:00,97.245,97.245,96.28,96.56,9457600003.0
2007-12-11 22:30:00,96.56,96.685,96.34,96.485,8413799998.0
2007-12-11 23:00:00,96.495,96.565,96.3,96.545,2985700000.0
2007-12-11 23:30:00,96.545,96.735,96.46,96.57,5498300002.0
2007-12-12 00:00:00,96.59,96.86,96.49,96.86,11797500045.0
2007-12-12 00:30:00,96.86,96.935,96.66,96.78,10035100016.0
2007-12-12 01:00:00,96.795,96.98,96.765,96.965,7202100001.0
2007-12-12 01:30:00,96.965,97.225,96.9,97.22,11774200002.0
2007-12-12 02:00:00,97.22,97.405,97.165,97.39,12295599996.0
2007-12-12 02:30:00,97.39,97.48,97.21,97.235,13176100004.0
2007-12-12 03:00:00,97.235,97.24,97.105,97.225,9772500006.0
2007-12-12 03:30:00,97.225,97.275,97.145,97.175,8096199997.0
2007-12-12 04:00:00,97.17,97.185,97.02,97.095,9415099995.0
2007-12-12 04:30:00,97.09,97.205,97.065,97.075,5083799998.0
2007-12-12 05:00:00,97.07,97.155,97.055,97.11,5541100000.0
2007-12-12 05:30:00,97.12,97.125,97.05,97.055,4793500001.0
2007-12-12 06:00:00,97.055,97.155,97.015,97.04,7232699998.0
2007-12-12 06:30:00,97.045,97.165,96.995,97.16,8487099999.0
2007-12-12 07:00:00,97.155,97.455,97.125,97.44,10862599992.0
2007-12-12 07:30:00,97.44,97.565,97.295,97.44,14292699996.0
2007-12-12 08:00:00,97.44,97.515,97.325,97.425,7921100005.0
2007-12-12 08:30:00,97.425,97.52,97.41,97.465,8590599998.0
2007-12-12 09:00:00,97.465,97.705,97.46,97.525,14907500014.0
2007-12-12 09:30:00,97.525,98.11,97.465,98.05,13917499994.0
2007-12-12 10:00:00,98.05,98.13,97.905,97.91,10490600003.0
2007-12-12 10:30:00,97.91,98.085,97.91,98.03,10246100019.0
2007-12-12 11:00:00,98.03,98.13,97.965,97.975,11983700003.0
2007-12-12 11:30:00,97.975,97.995,97.74,97.89,14119200002.0
2007-12-12 12:00:00,97.895,98.055,97.895,98.005,10879299998.0
2007-12-12 12:30:00,98.005,98.205,97.96,98.13,14748900008.0
2007-12-12 13:00:00,98.13,98.225,98.105,98.125,10381800004.0
2007-12-12 13:30:00,98.125,98.26,98.025,98.025,10003400013.0
2007-12-12 14:00:00,98.025,98.22,98.01,98.16,7144699997.0
2007-12-12 14:30:00,98.16,98.295,98.135,98.205,6180800007.0
2007-12-12 15:00:00,98.205,98.33,98.105,98.17,15502899977.0
2007-12-12 15:30:00,98.17,98.73,98.16,98.635,22523799987.0
2007-12-12 16:00:00,98.63,100.06,98.63,100.0,38704100009.0
2007-12-12 16:30:00,100.0,100.02,99.26,99.705,38361349985.0
2007-12-12 17:00:00,99.705,99.72,99.28,99.41,38159300015.0
2007-12-12 17:30:00,99.53,99.55,99.15,99.335,41978900017.0
2007-12-12 18:00:00,99.5,99.54,99.29,99.415,31300899947.0
2007-12-12 18:30:00,99.415,99.535,99.38,99.51,21038499991.0
2007-12-12 19:00:00,99.51,99.51,99.195,99.25,16100199984.0
2007-12-12 19:30:00,99.25,99.25,98.57,98.69,26141099999.0
2007-12-12 20:00:00,98.69,99.14,98.61,98.975,14266600005.0
2007-12-12 20:30:00,98.975,99.235,98.95,99.18,15150800007.0
2007-12-12 21:00:00,99.18,99.43,99.12,99.28,13702799995.0
2007-12-12 21:30:00,99.28,99.3,98.99,99.06,14853800002.0
2007-12-12 22:00:00,99.05,99.09,98.29,98.69,31886399994.0
2007-12-12 22:30:00,98.69,98.94,98.33,98.91,22214600002.0
2007-12-12 23:00:00,98.91,99.05,98.91,98.99,6271299987.0
2007-12-12 23:30:00,98.99,99.16,98.81,99.06,7165199995.0
2007-12-13 00:00:00,99.07,99.16,99.0,99.035,8211299987.0
2007-12-13 00:30:00,99.055,99.335,99.035,99.125,7088099995.0
2007-12-13 01:00:00,99.125,99.22,99.035,99.13,2959300000.0
2007-12-13 01:30:00,99.13,99.215,99.04,99.105,3602200000.0
2007-12-13 02:00:00,99.105,99.14,98.715,98.805,7324599992.0
2007-12-13 02:30:00,98.815,99.235,98.725,98.745,4882200000.0
2007-12-13 03:00:00,98.745,98.875,98.66,98.73,3953800002.0
2007-12-13 03:30:00,98.73,98.78,98.54,98.565,2467000000.0
2007-12-13 04:00:00,98.565,98.765,98.515,98.76,2794400000.0
2007-12-13 04:30:00,98.76,98.835,98.75,98.785,1326800000.0
2007-12-13 05:00:00,98.785,98.925,98.775,98.885,1668800000.0
2007-12-13 05:30:00,98.885,99.015,98.88,98.975,1978300000.0
2007-12-13 06:00:00,98.98,98.99,98.86,98.94,987000000.0
2007-12-13 06:30:00,98.95,98.955,98.645,98.705,1465300000.0
2007-12-13 07:00:00,98.71,98.73,98.61,98.645,2394000001.0
2007-12-13 07:30:00,98.645,98.665,98.495,98.59,2347800000.0
2007-12-13 08:00:00,98.595,98.705,98.495,98.655,3233700000.0
2007-12-13 08:30:00,98.655,98.665,98.475,98.54,16889599989.0
2007-12-13 09:00:00,98.545,98.575,98.425,98.435,16365400005.0
2007-12-13 09:30:00,98.435,98.475,98.085,98.245,16291199965.0
2007-12-13 10:00:00,98.245,98.27,98.025,98.085,14399800001.0
2007-12-13 10:30:00,98.095,98.59,98.075,98.58,9804299974.0
2007-12-13 11:00:00,98.575,98.6,98.37,98.405,9522799985.0
2007-12-13 11:30:00,98.395,98.575,98.315,98.475,12722599999.0
2007-12-13 12:00:00,98.485,98.505,98.295,98.335,13312599988.0
2007-12-13 12:30:00,98.325,98.53,98.285,98.505,10684999980.0
2007-12-13 13:00:00,98.505,98.59,98.5,98.505,10379099997.0
2007-12-13 13:30:00,98.505,98.56,98.325,98.415,16980499969.0
2007-12-13 14:00:00,98.415,98.425,98.175,98.175,25536999982.0
2007-12-13 14:30:00,98.185,98.365,98.145,98.235,20199300033.0
2007-12-13 15:00:00,98.235,98.405,98.075,98.31,25375099969.0
2007-12-13 15:30:00,98.29,98.95,98.25,98.63,23215399957.0
2007-12-13 16:00:00,98.63,98.81,98.57,98.81,22537899927.0
2007-12-13 16:30:00,98.81,98.96,98.37,98.37,31101899980.0
2007-12-13 17:00:00,98.37,98.72,98.37,98.495,28696599922.0
2007-12-13 17:30:00,98.5,98.6,98.2,98.23,31784599896.0
2007-12-13 18:00:00,98.23,98.37,98.05,98.1,32818299963.0
2007-12-13 18:30:00,98.095,98.355,98.065,98.15,24544499978.0
2007-12-13 19:00:00,98.15,98.19,98.0,98.03,13970899987.0
2007-12-13 19:30:00,98.025,98.06,97.85,97.98,13981099998.0
2007-12-13 20:00:00,97.97,98.15,97.97,98.12,12203300005.0
2007-12-13 20:30:00,98.12,98.27,98.04,98.16,11063099993.0
2007-12-13 21:00:00,98.16,98.555,98.14,98.42,13813800001.0
2007-12-13 21:30:00,98.42,98.42,98.16,98.195,12489400042.0
2007-12-13 22:00:00,98.195,98.33,97.95,98.32,19562299975.0
2007-12-13 22:30:00,98.32,98.44,98.2,98.31,18947599986.0
2007-12-13 23:00:00,98.31,98.335,98.23,98.26,5105499989.0
2007-12-13 23:30:00,98.26,98.31,98.2,98.26,8487899980.0
2007-12-14 00:00:00,98.26,98.46,98.25,98.39,9184700021.0
2007-12-14 00:30:00,98.39,98.45,98.35,98.42,6306800006.0
2007-12-14 01:00:00,98.41,98.61,98.39,98.58,10455800000.0
2007-12-14 01:30:00,98.58,98.755,98.54,98.625,16477299986.0
2007-12-14 02:00:00,98.625,98.795,98.55,98.785,10337200005.0
2007-12-14 02:30:00,98.785,98.835,98.625,98.69,13588499995.0
2007-12-14 03:00:00,98.695,98.87,98.66,98.795,12199699989.0
2007-12-14 03:30:00,98.79,98.87,98.775,98.815,8372399982.0
2007-12-14 04:00:00,98.815,98.835,98.69,98.74,8499299992.0
2007-12-14 04:30:00,98.74,98.75,98.615,98.68,12238199950.0
2007-12-14 05:00:00,98.68,98.785,98.67,98.745,7333899960.0
2007-12-14 05:30:00,98.74,98.79,98.62,98.62,5030599986.0
2007-12-14 06:00:00,98.62,98.63,98.43,98.54,11359199980.0
2007-12-14 06:30:00,98.54,98.57,98.42,98.53,12564599979.0
2007-12-14 07:00:00,98.53,98.69,98.5,98.68,9710299978.0
2007-12-14 07:30:00,98.68,98.745,98.625,98.71,7904499985.0
2007-12-14 08:00:00,98.7,98.74,98.6,98.715,12540399967.0
2007-12-14 08:30:00,98.715,98.78,98.56,98.57,17657899950.0
2007-12-14 09:00:00,98.57,98.705,98.535,98.635,5300700006.0
2007-12-14 09:30:00,98.635,98.705,98.455,98.53,2651200001.0
2007-12-14 10:00:00,98.53,98.57,98.425,98.515,3938499999.0
2007-12-14 10:30:00,98.52,98.605,98.495,98.605,4806800002.0
2007-12-14 11:00:00,98.6,98.635,98.315,98.39,7863300000.0
2007-12-14 11:30:00,98.39,98.465,98.285,98.345,9953400000.0
2007-12-14 12:00:00,98.335,98.35,98.12,98.235,5218300000.0
2007-12-14 12:30:00,98.235,98.46,98.105,98.385,4678500003.0
2007-12-14 13:00:00,98.4,98.535,98.215,98.28,5695900002.0
2007-12-14 13:30:00,98.28,98.39,97.93,98.135,5091000000.0
2007-12-14 14:00:00,98.135,98.305,98.05,98.105,4446600000.0
2007-12-14 14:30:00,98.105,98.275,98.065,98.225,4594600000.0
2007-12-14 15:00:00,98.225,98.405,98.09,98.225,3803800000.0
2007-12-14 15:30:00,98.225,98.285,97.695,97.73,13764699997.0
2007-12-14 16:00:00,97.72,97.81,97.335,97.445,10120299988.0
2007-12-14 16:30:00,97.455,97.47,97.205,97.335,16908099988.0
2007-12-14 17:00:00,97.335,97.59,97.315,97.49,26040199967.0
2007-12-14 17:30:00,97.51,97.91,97.43,97.87,20597399964.0
2007-12-14 18:00:00,97.86,97.935,97.715,97.88,20298699962.0
2007-12-14 18:30:00,97.88,97.965,97.685,97.695,20408599959.0
2007-12-14 19:00:00,97.695,97.895,97.685,97.745,16380400007.0
2007-12-14 19:30:00,97.735,97.845,97.645,97.835,11809499998.0
2007-12-14 20:00:00,97.825,97.935,97.755,97.925,10613100024.0
2007-12-14 20:30:00,97.925,97.935,97.795,97.845,11413400022.0
2007-12-14 21:00:00,97.84,97.885,97.715,97.765,8250999985.0
2007-12-14 21:30:00,97.765,97.905,97.725,97.745,9686000036.0
2007-12-14 22:00:00,97.755,97.755,97.555,97.625,16105899966.0
2007-12-14 22:30:00,97.625,97.735,97.605,97.68,18173899949.0
2007-12-14 23:00:00,97.68,97.694,97.443,97.476,6745499999.0
2007-12-14 23:30:00,97.477,97.532,97.402,97.438,8658100004.0
2007-12-17 00:00:00,97.853,97.891,97.67,97.7,6528600041.0
2007-12-17 00:30:00,97.7,97.87,97.7,97.81,7521000009.0
2007-12-17 01:00:00,97.81,97.83,97.63,97.635,7643000005.0
2007-12-17 01:30:00,97.64,97.78,97.565,97.76,8735000002.0
2007-12-17 02:00:00,97.76,97.81,97.53,97.64,17336799996.0
2007-12-17 02:30:00,97.63,97.93,97.63,97.915,18793200000.0
2007-12-17 03:00:00,97.915,97.915,97.74,97.805,13738900000.0
2007-12-17 03:30:00,97.805,97.89,97.755,97.755,11460500000.0
2007-12-17 04:00:00,97.755,97.805,97.73,97.805,5560300000.0
2007-12-17 04:30:00,97.805,97.805,97.57,97.73,8859100005.0
2007-12-17 05:00:00,97.73,97.82,97.69,97.72,9555200013.0
2007-12-17 05:30:00,97.715,97.76,97.655,97.71,8734500017.0
2007-12-17 06:00:00,97.7,97.715,97.56,97.655,5470400000.0
2007-12-17 06:30:00,97.655,97.69,97.4,97.41,10122200003.0
2007-12-17 07:00:00,97.41,97.48,97.32,97.36,8122500001.0
2007-12-17 07:30:00,97.36,97.49,97.23,97.39,9842100002.0
2007-12-17 08:00:00,97.4,97.4,97.045,97.27,14299500004.0
2007-12-17 08:30:00,97.27,97.31,97.02,97.06,14956200006.0
2007-12-17 09:00:00,97.06,97.245,96.97,97.155,8510300000.0
2007-12-17 09:30:00,97.155,97.24,96.985,97.005,8984899999.0
2007-12-17 10:00:00,97.01,97.12,96.945,97.055,17421400006.0
2007-12-17 10:30:00,97.05,97.2,96.985,97.085,12873300001.0
2007-12-17 11:00:00,97.085,97.115,96.95,97.005,13287500003.0
2007-12-17 11:30:00,97.005,97.055,96.935,96.995,10217100000.0
2007-12-17 12:00:00,96.995,97.09,96.975,97.015,21171899949.0
2007-12-17 12:30:00,97.015,97.25,96.92,97.135,18064499931.0
2007-12-17 13:00:00,97.145,97.225,97.015,97.14,10042999996.0
2007-12-17 13:30:00,97.14,97.445,97.115,97.425,12980799986.0
2007-12-17 14:00:00,97.43,97.575,97.385,97.385,14930399945.0
2007-12-17 14:30:00,97.385,97.42,97.275,97.285,15145300003.0
2007-12-17 15:00:00,97.285,97.355,97.195,97.28,14169899985.0
2007-12-17 15:30:00,97.28,97.465,97.23,97.39,17025199945.0
2007-12-17 16:00:00,97.39,97.42,97.175,97.185,11743899985.0
2007-12-17 16:30:00,97.185,97.25,96.975,97.02,18595999958.0
2007-12-17 17:00:00,97.02,97.265,96.975,97.135,17279599940.0
2007-12-17 17:30:00,97.135,97.195,97.075,97.095,18569399906.0
2007-12-17 18:00:00,97.095,97.195,97.0,97.0,15081599931.0
2007-12-17 18:30:00,97.0,97.045,96.905,96.985,19148099927.0
2007-12-17 19:00:00,96.975,97.065,96.905,97.055,12610000018.0
2007-12-17 19:30:00,97.055,97.245,97.045,97.23,9641399979.0
2007-12-17 20:00:00,97.23,97.235,96.945,97.125,13410499972.0
2007-12-17 20:30:00,97.125,97.175,96.975,97.03,9200799982.0
2007-12-17 21:00:00,97.03,97.13,96.995,97.045,8359199964.0
2007-12-17 21:30:00,97.04,97.155,96.945,96.985,6720099967.0
2007-12-17 22:00:00,96.985,97.005,96.76,96.785,18710999983.0
2007-12-17 22:30:00,96.785,96.975,96.69,96.71,22340000008.0
2007-12-17 23:00:00,96.71,96.775,96.625,96.74,12630399980.0
2007-12-17 23:30:00,96.74,96.855,96.715,96.78,3036799999.0
2007-12-18 00:00:00,96.77,96.83,96.67,96.83,6679000007.0
2007-12-18 00:30:00,96.83,96.94,96.78,96.89,7524999989.0
2007-12-18 01:00:00,96.89,96.94,96.62,96.64,3770200002.0
2007-12-18 01:30:00,96.64,96.895,96.58,96.82,5795999999.0
2007-12-18 02:00:00,96.805,96.91,96.765,96.85,5634800000.0
2007-12-18 02:30:00,96.85,97.16,96.84,97.06,7110100003.0
2007-12-18 03:00:00,97.07,97.09,96.92,96.955,8254500004.0
2007-12-18 03:30:00,96.95,97.125,96.945,97.08,4981600000.0
2007-12-18 04:00:00,97.08,97.115,97.045,97.085,3735600003.0
2007-12-18 04:30:00,97.08,97.15,97.005,97.045,3679600005.0
2007-12-18 05:00:00,97.045,97.485,97.02,97.445,6588500013.0
2007-12-18 05:30:00,97.455,97.56,97.41,97.44,6332700007.0
2007-12-18 06:00:00,97.44,97.44,97.125,97.235,7610200002.0
2007-12-18 06:30:00,97.235,97.35,97.205,97.29,3711000005.0
2007-12-18 07:00:00,97.29,97.32,97.205,97.255,2927700001.0
2007-12-18 07:30:00,97.255,97.3,97.165,97.245,5709800008.0
2007-12-18 08:00:00,97.245,97.245,97.16,97.22,3509900002.0
2007-12-18 08:30:00,97.225,97.315,97.085,97.18,6624200009.0
2007-12-18 09:00:00,97.175,97.22,97.085,97.205,4773400002.0
2007-12-18 09:30:00,97.2,97.305,97.175,97.305,4738900001.0
2007-12-18 10:00:00,97.305,97.32,97.19,97.31,9999100002.0
2007-12-18 10:30:00,97.305,97.395,97.275,97.365,6306800000.0
2007-12-18 11:00:00,97.365,97.645,97.365,97.545,4236000000.0
2007-12-18 11:30:00,97.545,97.565,97.385,97.485,5663699996.0
2007-12-18 12:00:00,97.485,97.635,97.45,97.555,4241200002.0
2007-12-18 12:30:00,97.555,97.71,97.465,97.685,8904999990.0
2007-12-18 13:00:00,97.68,97.89,97.64,97.695,5405800002.0
2007-12-18 13:30:00,97.69,97.77,97.64,97.755,4240500001.0
2007-12-18 14:00:00,97.755,97.885,97.675,97.885,5559999998.0
2007-12-18 14:30:00,97.885,98.01,97.79,97.94,5713899995.0
2007-12-18 15:00:00,97.94,97.99,97.71,97.785,7363999999.0
2007-12-18 15:30:00,97.785,97.925,97.755,97.795,5676600000.0
2007-12-18 16:00:00,97.795,97.97,97.78,97.96,8035999998.0
2007-12-18 16:30:00,97.96,97.965,97.68,97.8,9133549997.0
2007-12-18 17:00:00,97.8,97.8,97.49,97.59,10195699996.0
2007-12-18 17:30:00,97.59,97.63,97.285,97.38,9614199999.0
2007-12-18 18:00:00,97.375,97.41,96.96,96.98,8015300000.0
2007-12-18 18:30:00,96.98,97.005,96.805,96.82,4969499999.0
2007-12-18 19:00:00,96.815,97.09,96.805,97.05,6458599999.0
2007-12-18 19:30:00,97.06,97.27,97.04,97.125,3694700000.0
2007-12-18 20:00:00,97.125,97.345,97.085,97.225,4475100002.0
2007-12-18 20:30:00,97.225,97.305,97.175,97.185,4484300000.0
2007-12-18 21:00:00,97.185,97.415,97.13,97.415,4940300000.0
2007-12-18 21:30:00,97.415,97.465,97.23,97.24,4388900000.0
2007-12-18 22:00:00,97.24,97.5,97.215,97.465,1704500000.0
2007-12-18 22:30:00,97.47,97.63,97.415,97.415,1993099997.0
2007-12-18 23:00:00,97.415,97.62,97.415,97.525,741699999.0
2007-12-18 23:30:00,97.525,97.625,97.51,97.53,2169399999.0
2007-12-19 00:00:00,97.52,97.53,97.395,97.505,6990300003.0
2007-12-19 00:30:00,97.505,97.685,97.485,97.59,4743299996.0
2007-12-19 01:00:00,97.59,97.645,97.515,97.62,2326500000.0
2007-12-19 01:30:00,97.61,97.66,97.485,97.655,2259900004.0
2007-12-19 02:00:00,97.66,97.68,97.565,97.605,1966900001.0
2007-12-19 02:30:00,97.605,97.69,97.54,97.615,1316200000.0
2007-12-19 03:00:00,97.615,97.62,97.495,97.545,2211100000.0
2007-12-19 03:30:00,97.54,97.59,97.465,97.52,2124800000.0
2007-12-19 04:00:00,97.525,97.69,97.505,97.645,2486600000.0
2007-12-19 04:30:00,97.645,97.69,97.56,97.69,2853700004.0
2007-12-19 05:00:00,97.685,97.845,97.67,97.725,2811300000.0
2007-12-19 05:30:00,97.725,97.785,97.66,97.665,2840999998.0
2007-12-19 06:00:00,97.665,97.835,97.655,97.81,2566199999.0
2007-12-19 06:30:00,97.81,97.825,97.72,97.74,2479999999.0
2007-12-19 07:00:00,97.75,97.765,97.665,97.73,1696899998.0
2007-12-19 07:30:00,97.73,97.735,97.63,97.675,2871599993.0
2007-12-19 08:00:00,97.68,97.69,97.575,97.635,2602399998.0
2007-12-19 08:30:00,97.63,97.645,97.405,97.455,3251700000.0
2007-12-19 09:00:00,97.455,97.58,97.41,97.53,3980799999.0
2007-12-19 09:30:00,97.53,97.605,97.385,97.47,2838600000.0
2007-12-19 10:00:00,97.47,97.57,97.395,97.495,4439800001.0
2007-12-19 10:30:00,97.495,97.53,97.345,97.49,6980400003.0
2007-12-19 11:00:00,97.49,97.51,97.175,97.285,9447500005.0
2007-12-19 11:30:00,97.285,97.385,97.195,97.24,15423000006.0
2007-12-19 12:00:00,97.24,97.31,97.15,97.2,9487600001.0
2007-12-19 12:30:00,97.2,97.36,97.195,97.345,7907700001.0
2007-12-19 13:00:00,97.35,97.39,97.19,97.225,9746600003.0
2007-12-19 13:30:00,97.225,97.275,97.155,97.195,9711800005.0
2007-12-19 14:00:00,97.195,97.21,97.03,97.09,4611600000.0
2007-12-19 14:30:00,97.09,97.315,96.94,97.17,5107500000.0
2007-12-19 15:00:00,97.17,97.295,97.15,97.24,6330199999.0
2007-12-19 15:30:00,97.24,97.28,97.16,97.215,4610550002.0
2007-12-19 16:00:00,97.215,97.36,97.185,97.31,5730599994.0
2007-12-19 16:30:00,97.31,97.46,97.285,97.395,7351449990.0
2007-12-19 17:00:00,97.395,97.605,97.33,97.355,10484699999.0
2007-12-19 17:30:00,97.36,97.6,97.32,97.405,8325500002.0
2007-12-19 18:00:00,97.405,97.435,97.0,97.015,8453799996.0
2007-12-19 18:30:00,97.015,97.25,96.98,97.165,9231899990.0
2007-12-19 19:00:00,97.17,97.37,97.14,97.37,4290200000.0
2007-12-19 19:30:00,97.37,97.38,97.18,97.3,4182950000.0
2007-12-19 20:00:00,97.3,97.325,97.18,97.21,4146399999.0
2007-12-19 20:30:00,97.21,97.255,97.08,97.17,3558300001.0
2007-12-19 21:00:00,97.16,97.425,97.14,97.37,4772200000.0
2007-12-19 21:30:00,97.37,97.54,97.305,97.305,4146250000.0
2007-12-19 22:00:00,97.305,97.4,97.25,97.365,5750700000.0
2007-12-19 22:30:00,97.365,97.44,97.335,97.355,4784049997.0
2007-12-19 23:00:00,97.355,97.485,97.34,97.41,1998600000.0
2007-12-19 23:30:00,97.42,97.475,97.32,97.39,3799900000.0
2007-12-20 00:00:00,97.39,97.4,97.17,97.3,4449799999.0
2007-12-20 00:30:00,97.3,97.31,97.23,97.26,1078400000.0
2007-12-20 01:00:00,97.26,97.315,97.21,97.215,1456200000.0
2007-12-20 01:30:00,97.215,97.265,97.17,97.245,726200000.0
2007-12-20 02:00:00,97.245,97.35,97.21,97.35,3831300000.0
2007-12-20 02:30:00,97.35,97.4,97.25,97.39,9832600000.0
2007-12-20 03:00:00,97.39,97.4,97.275,97.34,8387800000.0
2007-12-20 03:30:00,97.34,97.38,97.295,97.38,5651200000.0
2007-12-20 04:00:00,97.38,97.42,97.33,97.37,6041200000.0
2007-12-20 04:30:00,97.355,97.43,97.29,97.41,4035200000.0
2007-12-20 05:00:00,97.41,97.43,97.345,97.425,2110299999.0
2007-12-20 05:30:00,97.42,97.45,97.325,97.4,2640400000.0
2007-12-20 06:00:00,97.4,97.405,97.245,97.28,2881299998.0
2007-12-20 06:30:00,97.28,97.28,97.1,97.105,1840400001.0
2007-12-20 07:00:00,97.105,97.215,97.065,97.085,2207299999.0
2007-12-20 07:30:00,97.09,97.165,97.03,97.14,3997999998.0
2007-12-20 08:00:00,97.14,97.19,97.08,97.165,4274799997.0
2007-12-20 08:30:00,97.165,97.23,97.145,97.16,4379599997.0
2007-12-20 09:00:00,97.16,97.21,97.095,97.21,6607200002.0
2007-12-20 09:30:00,97.205,97.305,97.2,97.245,4548900002.0
2007-12-20 10:00:00,97.255,97.31,97.195,97.24,6571000000.0
2007-12-20 10:30:00,97.24,97.295,97.22,97.27,4490599999.0
2007-12-20 11:00:00,97.27,97.29,97.0,97.0,6375099999.0
2007-12-20 11:30:00,97.0,97.18,96.99,97.11,10886499993.0
2007-12-20 12:00:00,97.11,97.29,97.075,97.28,15188699992.0
2007-12-20 12:30:00,97.28,97.29,97.17,97.22,12766900011.0
2007-12-20 13:00:00,97.22,97.23,97.045,97.105,14600499988.0
2007-12-20 13:30:00,97.105,97.29,97.08,97.285,7150000004.0
2007-12-20 14:00:00,97.28,97.325,97.065,97.095,6577399998.0
2007-12-20 14:30:00,97.08,97.24,97.015,97.1,11221199999.0
2007-12-20 15:00:00,97.1,97.16,97.005,97.06,12605599996.0
2007-12-20 15:30:00,97.05,97.11,96.93,97.11,10419999996.0
2007-12-20 16:00:00,97.11,97.28,97.1,97.195,14455400016.0
2007-12-20 16:30:00,97.2,97.235,97.025,97.025,8767349999.0
2007-12-20 17:00:00,97.035,97.1,96.835,96.965,12087499999.0
2007-12-20 17:30:00,96.965,97.12,96.835,96.855,11901349994.0
2007-12-20 18:00:00,96.855,96.945,96.795,96.925,14355100000.0
2007-12-20 18:30:00,96.925,97.005,96.83,96.855,11086050001.0
2007-12-20 19:00:00,96.855,96.99,96.735,96.925,6603350000.0
2007-12-20 19:30:00,96.92,96.975,96.85,96.925,7723250001.0
2007-12-20 20:00:00,96.925,97.165,96.925,97.075,6054700000.0
2007-12-20 20:30:00,97.075,97.095,96.885,97.01,6417200000.0
2007-12-20 21:00:00,97.01,97.115,96.945,97.045,6147350000.0
2007-12-20 21:30:00,97.045,97.135,96.815,96.875,6525850000.0
2007-12-20 22:00:00,96.875,97.05,96.855,96.98,6057350000.0
2007-12-20 22:30:00,96.975,97.025,96.96,97.025,4256650000.0
2007-12-20 23:00:00,97.02,97.115,96.99,97.035,3603149999.0
2007-12-20 23:30:00,97.035,97.145,97.025,97.12,4689100000.0
2007-12-21 00:00:00,97.14,97.191,97.08,97.13,2395900000.0
2007-12-21 00:30:00,97.13,97.21,97.055,97.17,5529600000.0
2007-12-21 01:00:00,97.17,97.24,97.15,97.23,1949700000.0
2007-12-21 01:30:00,97.23,97.245,97.15,97.19,2512599998.0
2007-12-21 02:00:00,97.19,97.28,97.165,97.24,2922500000.0
2007-12-21 02:30:00,97.245,97.275,97.04,97.075,3255800000.0
2007-12-21 03:00:00,97.075,97.21,97.03,97.17,3799899994.0
2007-12-21 03:30:00,97.17,97.54,97.155,97.525,3552899998.0
2007-12-21 04:00:00,97.535,97.655,97.45,97.6,2853600000.0
2007-12-21 04:30:00,97.6,97.625,97.525,97.565,2633499998.0
2007-12-21 05:00:00,97.555,97.635,97.555,97.615,3035600000.0
2007-12-21 05:30:00,97.615,97.64,97.565,97.635,2962500002.0
2007-12-21 06:00:00,97.635,97.64,97.49,97.535,4227400004.0
2007-12-21 06:30:00,97.53,97.595,97.46,97.465,4734800001.0
2007-12-21 07:00:00,97.48,97.535,97.415,97.45,3666299999.0
2007-12-21 07:30:00,97.46,97.55,97.41,97.55,4495999997.0
2007-12-21 08:00:00,97.545,97.61,97.47,97.525,4864500001.0
2007-12-21 08:30:00,97.53,97.71,97.505,97.66,9863000005.0
2007-12-21 09:00:00,97.65,98.155,97.575,97.965,20565199995.0
2007-12-21 09:30:00,97.965,98.07,97.935,98.04,9924199977.0
2007-12-21 10:00:00,98.035,98.05,97.89,97.89,11173700000.0
2007-12-21 10:30:00,97.89,98.03,97.87,98.01,8947700002.0
2007-12-21 11:00:00,98.01,98.13,97.965,98.1,8673500001.0
2007-12-21 11:30:00,98.1,98.28,98.095,98.215,10359300001.0
2007-12-21 12:00:00,98.215,98.225,98.035,98.04,7438799992.0
2007-12-21 12:30:00,98.035,98.125,97.885,98.015,10297600000.0
2007-12-21 13:00:00,98.01,98.14,97.97,98.105,5025400000.0
2007-12-21 13:30:00,98.11,98.13,97.98,97.98,4904400001.0
2007-12-21 14:00:00,97.985,98.105,97.91,98.09,4986500000.0
2007-12-21 14:30:00,98.09,98.26,98.035,98.205,4753400000.0
2007-12-21 15:00:00,98.21,98.48,98.18,98.445,10893800000.0
2007-12-21 15:30:00,98.445,98.495,98.33,98.48,17871500004.0
2007-12-21 16:00:00,98.475,98.62,98.455,98.51,13777499999.0
2007-12-21 16:30:00,98.51,98.725,98.495,98.655,9648600002.0
2007-12-21 17:00:00,98.665,98.825,98.645,98.715,9747399999.0
2007-12-21 17:30:00,98.72,99.03,98.705,99.03,12774900001.0
2007-12-21 18:00:00,99.03,99.03,98.845,98.89,14210600001.0
2007-12-21 18:30:00,98.89,98.97,98.455,98.605,12365500003.0
2007-12-21 19:00:00,98.605,98.71,98.415,98.64,9815400001.0
2007-12-21 19:30:00,98.64,98.735,98.575,98.605,5117400000.0
2007-12-21 20:00:00,98.605,98.7,98.505,98.66,3441700000.0
2007-12-21 20:30:00,98.66,98.705,98.62,98.67,3857400000.0
2007-12-21 21:00:00,98.675,98.745,98.64,98.695,6802900000.0
2007-12-21 21:30:00,98.685,98.925,98.685,98.925,8092700000.0
2007-12-21 22:00:00,98.89,98.97,98.855,98.955,3020000000.0
2007-12-21 22:30:00,98.955,99.075,98.925,98.975,3415199995.0
2007-12-21 23:00:00,98.975,99.002,98.864,98.941,3206200004.0
2007-12-21 23:30:00,98.94,98.964,98.767,98.865,2326400000.0
2007-12-24 00:00:00,99.016,99.07,98.864,98.879,1731700000.0
2007-12-24 00:30:00,98.896,98.945,98.83,98.92,835400000.0
2007-12-24 01:00:00,98.915,99.025,98.839,98.862,555400000.0
2007-12-24 01:30:00,98.88,99.055,98.86,98.98,1667500000.0
2007-12-24 02:00:00,98.98,99.1,98.95,99.045,1296000000.0
2007-12-24 02:30:00,99.02,99.09,98.97,99.0,327000000.0
2007-12-24 03:00:00,99.01,99.11,98.985,99.035,612600000.0
2007-12-24 03:30:00,99.03,99.135,99.0,99.025,1066600000.0
2007-12-24 04:00:00,99.02,99.06,98.97,99.05,557400000.0
2007-12-24 04:30:00,99.08,99.09,98.93,99.055,744200000.0
2007-12-24 05:00:00,99.055,99.085,98.975,99.08,241200000.0
2007-12-24 05:30:00,99.08,99.155,99.025,99.11,613600000.0
2007-12-24 06:00:00,99.11,99.18,99.08,99.11,418600000.0
2007-12-24 06:30:00,99.11,99.12,99.06,99.075,245300000.0
2007-12-24 07:00:00,99.09,99.135,99.045,99.07,398900000.0
2007-12-24 07:30:00,99.07,99.15,99.013,99.075,657100000.0
2007-12-24 08:00:00,99.075,99.18,99.075,99.145,264300000.0
2007-12-24 08:30:00,99.145,99.155,99.005,99.02,575700000.0
2007-12-24 09:00:00,99.02,99.335,99.0,99.22,486500000.0
2007-12-24 09:30:00,99.22,99.39,99.155,99.345,261100000.0
2007-12-24 10:00:00,99.345,99.345,99.195,99.3,973200000.0
2007-12-24 10:30:00,99.305,99.335,99.195,99.295,563700000.0
2007-12-24 11:00:00,99.29,99.375,99.28,99.365,180100000.0
2007-12-24 11:30:00,99.36,99.42,99.3,99.375,370700000.0
2007-12-24 12:00:00,99.375,99.46,99.325,99.455,442300000.0
2007-12-24 12:30:00,99.455,99.49,99.35,99.405,801200000.0
2007-12-24 13:00:00,99.38,99.46,99.37,99.41,669500000.0
2007-12-24 13:30:00,99.38,99.475,99.34,99.385,1619500000.0
2007-12-24 14:00:00,99.395,99.5,99.365,99.43,554800000.0
2007-12-24 14:30:00,99.455,99.55,99.42,99.52,500400000.0
2007-12-24 15:00:00,99.52,99.53,99.35,99.41,274000000.0
2007-12-24 15:30:00,99.42,99.465,99.285,99.355,1891100000.0
2007-12-24 16:00:00,99.355,99.435,99.325,99.41,2569500000.0
2007-12-24 16:30:00,99.415,99.485,99.39,99.445,2627800000.0
2007-12-24 17:00:00,99.445,99.505,99.425,99.495,2674600000.0
2007-12-24 17:30:00,99.495,99.615,99.435,99.615,1011000000.0
2007-12-24 18:00:00,99.615,99.615,99.385,99.43,2344200000.0
2007-12-24 18:30:00,99.43,99.585,99.42,99.565,2435400000.0
2007-12-24 19:00:00,99.56,99.628,99.506,99.53,1459500000.0
2007-12-24 19:30:00,99.565,99.672,99.491,99.618,1923500000.0
2007-12-24 20:00:00,99.66,99.66,99.501,99.568,1719900000.0
2007-12-24 20:30:00,99.551,99.595,99.498,99.511,1188400000.0
2007-12-24 21:00:00,99.529,99.57,99.493,99.545,34700000.0
2007-12-24 21:30:00,99.567,99.643,99.511,99.579,52900000.0
2007-12-24 22:00:00,99.574,99.591,99.452,99.541,49700000.0
2007-12-24 22:30:00,99.524,99.605,99.509,99.558,28200000.0
2007-12-24 23:00:00,99.573,99.606,99.463,99.482,53000000.0
2007-12-24 23:30:00,99.542,99.601,99.444,99.529,62100000.0
2007-12-25 00:00:00,99.575,99.589,99.427,99.478,44900000.0
2007-12-25 00:30:00,99.492,99.597,99.424,99.546,58600000.0
2007-12-25 01:00:00,99.504,99.583,99.41,99.435,57900000.0
2007-12-25 01:30:00,99.458,99.498,99.366,99.447,62500000.0
2007-12-25 02:00:00,99.452,99.523,99.314,99.354,2061999999.0
2007-12-25 02:30:00,99.371,99.386,99.027,99.11,2232099998.0
2007-12-25 03:00:00,99.095,99.217,99.034,99.17,1214899999.0
2007-12-25 03:30:00,99.129,99.219,99.06,99.098,2004999998.0
2007-12-25 04:00:00,99.11,99.247,99.079,99.132,1696900004.0
2007-12-25 04:30:00,99.141,99.204,99.105,99.115,1307799999.0
2007-12-25 05:00:00,99.138,99.18,99.063,99.156,2199100000.0
2007-12-25 05:30:00,99.13,99.192,99.087,99.132,1667300002.0
2007-12-25 06:00:00,99.145,99.307,99.114,99.244,2506500000.0
2007-12-25 06:30:00,99.245,99.262,99.167,99.2,1368199998.0
2007-12-25 07:00:00,99.223,99.286,99.184,99.242,1527249998.0
2007-12-25 07:30:00,99.263,99.371,99.224,99.314,2087549998.0
2007-12-25 08:00:00,99.342,99.402,99.241,99.378,2855399999.0
2007-12-25 08:30:00,99.368,99.423,99.294,99.399,2285300000.0
2007-12-25 09:00:00,99.373,99.487,99.351,99.399,2858000000.0
2007-12-25 09:30:00,99.381,99.447,99.234,99.295,3111100002.0
2007-12-25 10:00:00,99.34,99.458,99.24,99.367,2836799995.0
2007-12-25 10:30:00,99.361,99.498,99.259,99.366,3987499999.0
2007-12-25 11:00:00,99.396,99.457,99.359,99.447,3818399999.0
2007-12-25 11:30:00,99.395,99.449,99.35,99.381,3085000001.0
2007-12-25 12:00:00,99.361,99.474,99.307,99.396,3337900001.0
2007-12-25 12:30:00,99.414,99.478,99.314,99.422,5660350003.0
2007-12-25 13:00:00,99.381,99.443,99.25,99.353,1326200001.0
2007-12-25 13:30:00,99.299,99.389,99.284,99.329,1123099999.0
2007-12-25 14:00:00,99.295,99.381,99.279,99.338,1003299998.0
2007-12-25 14:30:00,99.303,99.41,99.283,99.331,1361200000.0
2007-12-25 15:00:00,99.357,99.44,99.304,99.388,1000000000.0
2007-12-25 15:30:00,99.349,99.437,99.335,99.402,1443200001.0
2007-12-25 16:00:00,99.374,99.438,99.327,99.423,935400000.0
2007-12-25 16:30:00,99.414,99.449,99.353,99.407,4575600000.0
2007-12-25 17:00:00,99.383,99.447,99.359,99.369,10301099997.0
2007-12-25 17:30:00,99.418,99.451,99.344,99.438,10318099998.0
2007-12-25 18:00:00,99.438,99.491,99.323,99.376,11101949992.0
2007-12-25 18:30:00,99.389,99.411,99.311,99.326,12722749997.0
2007-12-25 19:00:00,99.36,99.41,99.227,99.41,10243699999.0
2007-12-25 19:30:00,99.367,99.413,99.311,99.349,12933149999.0
2007-12-25 20:00:00,99.36,99.413,99.335,99.392,11478400000.0
2007-12-25 20:30:00,99.355,99.405,99.317,99.348,8204999997.0
2007-12-25 21:00:00,99.385,99.408,99.334,99.359,415900000.0
2007-12-25 21:30:00,99.353,99.407,99.331,99.36,446100000.0
2007-12-25 22:00:00,99.379,99.399,99.32,99.38,440200000.0
2007-12-25 22:30:00,99.34,99.432,99.311,99.36,423300000.0
2007-12-25 23:00:00,99.319,99.413,99.299,99.366,472199999.0
2007-12-25 23:30:00,99.373,99.421,99.333,99.364,416400000.0
2007-12-26 00:00:00,99.361,99.437,99.296,99.408,474700000.0
2007-12-26 00:30:00,99.42,99.551,99.311,99.526,699400000.0
2007-12-26 01:00:00,99.54,99.586,99.344,99.463,535200000.0
2007-12-26 01:30:00,99.431,99.468,99.256,99.348,549900000.0
2007-12-26 02:00:00,99.341,99.455,99.278,99.326,3813499989.0
2007-12-26 02:30:00,99.296,99.507,99.154,99.413,3980899992.0
2007-12-26 03:00:00,99.421,99.454,99.292,99.32,2139599995.0
2007-12-26 03:30:00,99.341,99.414,99.26,99.349,3390199996.0
2007-12-26 04:00:00,99.353,99.406,99.256,99.31,2897599997.0
2007-12-26 04:30:00,99.306,99.388,99.266,99.328,2316199992.0
2007-12-26 05:00:00,99.314,99.352,99.244,99.268,3924599995.0
2007-12-26 05:30:00,99.273,99.497,99.27,99.435,2963499996.0
2007-12-26 06:00:00,99.428,99.493,99.361,99.422,5073199985.0
2007-12-26 06:30:00,99.404,99.482,99.366,99.393,2439499999.0
2007-12-26 07:00:00,99.414,99.495,99.372,99.46,1330600000.0
2007-12-26 07:30:00,99.46,99.51,99.385,99.485,2203800000.0
2007-12-26 08:00:00,99.485,99.57,99.43,99.505,2623000000.0
2007-12-26 08:30:00,99.505,99.575,99.451,99.56,1177100000.0
2007-12-26 09:00:00,99.565,99.62,99.535,99.59,1273000000.0
2007-12-26 09:30:00,99.59,99.635,99.575,99.635,1509100000.0
2007-12-26 10:00:00,99.635,99.635,99.595,99.62,10737900000.0
2007-12-26 10:30:00,99.625,99.7,99.552,99.66,14302600000.0
2007-12-26 11:00:00,99.66,99.695,99.63,99.665,8897400000.0
2007-12-26 11:30:00,99.67,99.71,99.611,99.71,679700001.0
2007-12-26 12:00:00,99.705,99.73,99.6,99.625,757700000.0
2007-12-26 12:30:00,99.625,99.65,99.515,99.54,794200009.0
2007-12-26 13:00:00,99.54,99.59,99.492,99.525,878700001.0
2007-12-26 13:30:00,99.52,99.585,99.49,99.55,392000000.0
2007-12-26 14:00:00,99.55,99.605,99.525,99.585,850900000.0
2007-12-26 14:30:00,99.585,99.66,99.57,99.6,836999999.0
2007-12-26 15:00:00,99.6,99.76,99.49,99.7,6844600003.0
2007-12-26 15:30:00,99.69,99.71,99.55,99.6,6952000001.0
2007-12-26 16:00:00,99.6,99.63,99.475,99.56,6987500005.0
2007-12-26 16:30:00,99.56,99.72,99.52,99.69,8441499992.0
2007-12-26 17:00:00,99.69,99.72,99.54,99.58,9006700003.0
2007-12-26 17:30:00,99.58,99.65,99.535,99.64,7283000009.0
2007-12-26 18:00:00,99.65,99.68,99.585,99.62,7771199999.0
2007-12-26 18:30:00,99.62,99.67,99.56,99.62,6985050011.0
2007-12-26 19:00:00,99.62,99.7,99.58,99.67,4465999999.0
2007-12-26 19:30:00,99.67,99.74,99.635,99.7,4882600000.0
2007-12-26 20:00:00,99.7,99.78,99.69,99.72,4014300000.0
2007-12-26 20:30:00,99.72,99.79,99.675,99.76,1637100000.0
2007-12-26 21:00:00,99.75,99.8,99.73,99.8,2201600001.0
2007-12-26 21:30:00,99.79,99.86,99.74,99.77,4461500000.0
2007-12-26 22:00:00,99.78,99.82,99.73,99.81,2131999999.0
2007-12-26 22:30:00,99.81,99.93,99.79,99.84,5950499941.0
2007-12-26 23:00:00,99.85,99.865,99.78,99.84,4547100000.0
2007-12-26 23:30:00,99.85,99.95,99.825,99.91,3480700000.0
2007-12-27 00:00:00,99.91,99.91,99.71,99.78,3517300000.0
2007-12-27 00:30:00,99.78,99.9,99.77,99.83,1151200000.0
2007-12-27 01:00:00,99.83,99.865,99.79,99.815,3326600003.0
2007-12-27 01:30:00,99.815,99.905,99.795,99.865,1591200000.0
2007-12-27 02:00:00,99.865,99.905,99.825,99.855,4708000000.0
2007-12-27 02:30:00,99.855,99.905,99.815,99.865,9784100010.0
2007-12-27 03:00:00,99.865,99.965,99.805,99.855,8608499995.0
2007-12-27 03:30:00,99.855,99.895,99.765,99.895,5945100002.0
2007-12-27 04:00:00,99.895,99.915,99.8,99.88,8435500010.0
2007-12-27 04:30:00,99.875,99.93,99.855,99.915,3640099998.0
2007-12-27 05:00:00,99.915,100.06,99.895,100.035,7534000000.0
2007-12-27 05:30:00,100.035,100.085,99.97,99.99,4295700000.0
2007-12-27 06:00:00,99.99,100.025,99.945,99.975,4319800000.0
2007-12-27 06:30:00,99.98,100.02,99.915,100.005,4782600000.0
2007-12-27 07:00:00,100.005,100.115,99.995,100.06,5009600000.0
2007-12-27 07:30:00,100.07,100.155,100.01,100.13,8106200000.0
2007-12-27 08:00:00,100.13,100.165,100.055,100.09,8997900002.0
2007-12-27 08:30:00,100.085,100.105,99.985,100.005,8818100001.0
2007-12-27 09:00:00,100.005,100.11,99.995,100.06,7478600001.0
2007-12-27 09:30:00,100.05,100.1,100.01,100.085,7922799997.0
2007-12-27 10:00:00,100.085,100.13,99.885,99.98,11096100007.0
2007-12-27 10:30:00,99.98,100.025,99.87,99.98,6427200003.0
2007-12-27 11:00:00,99.98,100.005,99.86,99.95,11238200013.0
2007-12-27 11:30:00,99.955,99.97,99.67,99.68,12478900007.0
2007-12-27 12:00:00,99.675,99.72,99.57,99.68,11228600004.0
2007-12-27 12:30:00,99.68,99.75,99.575,99.725,8353500000.0
2007-12-27 13:00:00,99.725,99.85,99.69,99.8,8340400000.0
2007-12-27 13:30:00,99.8,100.02,99.8,99.925,10596399980.0
2007-12-27 14:00:00,99.925,100.135,99.84,100.085,13168449985.0
2007-12-27 14:30:00,100.085,100.15,99.94,99.97,11551849979.0
2007-12-27 15:00:00,99.97,100.015,99.8,99.935,13117799993.0
2007-12-27 15:30:00,99.935,99.98,99.62,99.72,23146049983.0
2007-12-27 16:00:00,99.72,99.91,99.61,99.83,17349049996.0
2007-12-27 16:30:00,99.83,99.87,99.74,99.81,15123950000.0
2007-12-27 17:00:00,99.81,100.025,99.81,99.905,15747450000.0
2007-12-27 17:30:00,99.9,100.085,99.87,100.085,17892599999.0
2007-12-27 18:00:00,100.09,100.11,99.79,99.99,21295849998.0
2007-12-27 18:30:00,99.99,100.06,99.93,99.995,13705999989.0
2007-12-27 19:00:00,99.995,100.05,99.77,99.77,12275100001.0
2007-12-27 19:30:00,99.77,99.815,99.58,99.595,12913750000.0
2007-12-27 20:00:00,99.6,99.785,99.59,99.775,4756799999.0
2007-12-27 20:30:00,99.775,99.835,99.715,99.82,4904000000.0
2007-12-27 21:00:00,99.82,99.915,99.75,99.865,5601950000.0
2007-12-27 21:30:00,99.865,99.96,99.83,99.9,7552299996.0
2007-12-27 22:00:00,99.905,99.95,99.815,99.85,3744450000.0
2007-12-27 22:30:00,99.85,99.89,99.64,99.68,6167650001.0
2007-12-27 23:00:00,99.68,99.79,99.66,99.745,3713350000.0
2007-12-27 23:30:00,99.745,99.87,99.7,99.78,4637500001.0
2007-12-28 00:00:00,99.79,99.8,99.66,99.695,6241450029.0
2007-12-28 00:30:00,99.685,99.825,99.66,99.805,2595500001.0
2007-12-28 01:00:00,99.8,99.81,99.68,99.79,2249500000.0
2007-12-28 01:30:00,99.79,99.885,99.705,99.875,1061100001.0
2007-12-28 02:00:00,99.86,99.935,99.815,99.845,1022800000.0
2007-12-28 02:30:00,99.85,99.99,99.77,99.955,1171200001.0
2007-12-28 03:00:00,99.955,99.955,99.755,99.78,3370200000.0
2007-12-28 03:30:00,99.79,99.81,99.37,99.375,3189000000.0
2007-12-28 04:00:00,99.37,99.385,98.89,98.99,2910300002.0
2007-12-28 04:30:00,98.995,99.12,98.91,99.06,1824900000.0
2007-12-28 05:00:00,99.055,99.15,98.98,98.99,1725400000.0
2007-12-28 05:30:00,98.985,99.04,98.92,98.99,1453200000.0
2007-12-28 06:00:00,98.995,99.13,98.995,99.065,1887800002.0
2007-12-28 06:30:00,99.065,99.075,98.95,98.955,1642900000.0
2007-12-28 07:00:00,98.965,98.98,98.65,98.65,6154200001.0
2007-12-28 07:30:00,98.65,98.715,98.45,98.59,5226599999.0
2007-12-28 08:00:00,98.585,98.625,98.47,98.6,7523600000.0
2007-12-28 08:30:00,98.6,98.94,98.58,98.905,1414700000.0
2007-12-28 09:00:00,98.89,99.1,98.845,99.04,2262500000.0
2007-12-28 09:30:00,99.04,99.095,98.92,99.0,4580000000.0
2007-12-28 10:00:00,99.0,99.12,98.855,98.93,4987700000.0
2007-12-28 10:30:00,98.93,99.06,98.87,98.935,3267500001.0
2007-12-28 11:00:00,98.935,99.135,98.91,99.07,3456400003.0
2007-12-28 11:30:00,99.07,99.1,98.985,99.04,3597100001.0
2007-12-28 12:00:00,99.04,99.14,99.0,99.075,3613800001.0
2007-12-28 12:30:00,99.07,99.115,98.73,98.98,4609400000.0
2007-12-28 13:00:00,98.97,99.085,98.915,98.975,2276099999.0
2007-12-28 13:30:00,98.98,99.065,98.845,99.025,508600000.0
2007-12-28 14:00:00,99.025,99.21,99.0,99.13,8442300001.0
2007-12-28 14:30:00,99.13,99.32,99.13,99.24,7703299995.0
2007-12-28 15:00:00,99.24,99.4,99.195,99.34,10011699996.0
2007-12-28 15:30:00,99.34,99.385,99.255,99.32,9582099999.0
2007-12-28 16:00:00,99.32,99.415,99.275,99.355,6881300000.0
2007-12-28 16:30:00,99.355,99.435,99.345,99.41,4988100000.0
2007-12-28 17:00:00,99.41,99.415,99.09,99.135,7290600000.0
2007-12-28 17:30:00,99.135,99.195,99.065,99.15,8786299999.0
2007-12-28 18:00:00,99.15,99.205,98.88,98.885,9359600000.0
2007-12-28 18:30:00,98.885,98.94,98.655,98.655,9442500000.0
2007-12-28 19:00:00,98.655,98.7,98.52,98.63,10686700000.0
2007-12-28 19:30:00,98.63,98.65,98.46,98.51,10241200000.0
2007-12-28 20:00:00,98.51,98.595,98.41,98.41,8727500000.0
2007-12-28 20:30:00,98.41,98.595,98.295,98.585,7089900000.0
2007-12-28 21:00:00,98.585,98.6,98.45,98.53,6350899995.0
2007-12-28 21:30:00,98.53,98.64,98.5,98.51,4153600001.0
2007-12-28 22:00:00,98.51,98.64,98.42,98.57,7706200005.0
2007-12-28 22:30:00,98.57,98.66,98.52,98.54,7406099999.0
2007-12-28 23:00:00,98.54,98.555,98.337,98.366,2655799998.0
2007-12-28 23:30:00,98.366,98.444,98.22,98.32,2670800005.0
2007-12-31 00:00:00,98.624,98.784,98.569,98.7,1105000000.0
2007-12-31 00:30:00,98.683,98.77,98.62,98.7,2423600000.0
2007-12-31 01:00:00,98.7,98.74,98.5,98.55,4288200000.0
2007-12-31 01:30:00,98.55,98.57,98.378,98.49,3226800000.0
2007-12-31 02:00:00,98.49,98.62,98.48,98.6,6020199987.0
2007-12-31 02:30:00,98.6,98.76,98.57,98.59,4095499998.0
2007-12-31 03:00:00,98.59,98.6,98.33,98.365,11904500020.0
2007-12-31 03:30:00,98.365,98.45,98.355,98.4,2544200000.0
2007-12-31 04:00:00,98.4,98.42,98.3,98.35,6190900000.0
2007-12-31 04:30:00,98.35,98.47,98.27,98.36,7006100000.0
2007-12-31 05:00:00,98.36,98.47,98.35,98.46,3931200004.0
2007-12-31 05:30:00,98.46,98.71,98.43,98.68,8007999999.0
2007-12-31 06:00:00,98.68,98.69,98.58,98.62,1170400000.0
2007-12-31 06:30:00,98.62,98.78,98.57,98.73,2922599997.0
2007-12-31 07:00:00,98.73,98.75,98.67,98.69,5333500001.0
2007-12-31 07:30:00,98.69,98.74,98.67,98.69,4588600002.0
2007-12-31 08:00:00,98.69,98.77,98.66,98.69,8056999996.0
2007-12-31 08:30:00,98.69,98.73,98.535,98.595,10761899994.0
2007-12-31 09:00:00,98.595,98.66,98.56,98.63,5547100008.0
2007-12-31 09:30:00,98.63,98.65,98.51,98.63,9552599994.0
2007-12-31 10:00:00,98.63,98.66,98.51,98.63,9578700001.0
2007-12-31 10:30:00,98.63,98.66,98.52,98.65,9058699991.0
2007-12-31 11:00:00,98.65,98.65,98.54,98.57,11034100004.0
2007-12-31 11:30:00,98.57,98.61,98.39,98.41,7364899999.0
2007-12-31 12:00:00,98.41,98.43,98.28,98.38,8937500000.0
2007-12-31 12:30:00,98.4,98.45,98.32,98.36,5417700000.0
2007-12-31 13:00:00,98.36,98.445,98.33,98.39,5501099999.0
2007-12-31 13:30:00,98.39,98.515,98.37,98.43,5431199999.0
2007-12-31 14:00:00,98.43,98.445,98.315,98.335,6609600002.0
2007-12-31 14:30:00,98.335,98.47,98.275,98.425,5802000000.0
2007-12-31 15:00:00,98.425,98.475,98.21,98.285,9091299996.0
2007-12-31 15:30:00,98.285,98.415,98.23,98.37,10562899990.0
2007-12-31 16:00:00,98.37,98.38,98.15,98.17,12719199999.0
2007-12-31 16:30:00,98.17,98.175,97.72,97.75,16771099995.0
2007-12-31 17:00:00,97.75,98.1,97.71,97.99,19674899994.0
2007-12-31 17:30:00,97.99,98.095,97.8,98.04,19268899983.0
2007-12-31 18:00:00,98.04,98.285,98.01,98.205,18472100000.0
2007-12-31 18:30:00,98.205,98.24,97.95,98.0,13775799993.0
2007-12-31 19:00:00,98.0,98.01,97.764,97.92,3240700003.0
2007-12-31 19:30:00,97.902,98.101,97.874,97.947,3118700004.0
2007-12-31 20:00:00,97.925,98.099,97.914,97.976,3640200002.0
2007-12-31 20:30:00,97.982,98.014,97.844,97.894,1173200001.0
2007-12-31 21:00:00,97.943,97.978,97.745,97.802,853700003.0
2007-12-31 21:30:00,97.812,97.84,97.569,97.626,826900000.0
2007-12-31 22:00:00,97.64,97.851,97.618,97.833,858300001.0
2007-12-31 22:30:00,97.787,97.906,97.62,97.62,912500001.0
2007-12-31 23:00:00,97.602,97.684,97.435,97.587,963500002.0
2007-12-31 23:30:00,97.588,97.75,97.503,97.718,851300000.0
2008-01-01 00:00:00,97.693,97.754,97.608,97.672,812900001.0
2008-01-01 00:30:00,97.697,97.725,97.647,97.682,747600000.0
2008-01-01 01:00:00,97.729,97.737,97.522,97.564,673000000.0
2008-01-01 01:30:00,97.579,97.722,97.506,97.579,566300000.0
2008-01-01 02:00:00,97.606,97.606,97.502,97.552,3313000002.0
2008-01-01 02:30:00,97.539,97.568,97.509,97.543,3334200003.0
2008-01-01 03:00:00,97.547,97.856,97.501,97.771,3877400006.0
2008-01-01 03:30:00,97.772,97.82,97.721,97.774,1142600003.0
2008-01-01 04:00:00,97.77,97.786,97.502,97.535,742200001.0
2008-01-01 04:30:00,97.554,97.568,97.504,97.536,695900003.0
2008-01-01 05:00:00,97.541,97.584,97.506,97.55,676700000.0
2008-01-01 05:30:00,97.541,97.574,97.506,97.544,855100000.0
2008-01-01 06:00:00,97.536,97.567,97.504,97.553,661800000.0
2008-01-01 06:30:00,97.531,97.835,97.522,97.813,716400000.0
2008-01-01 07:00:00,97.775,97.8,97.523,97.783,787600000.0
2008-01-01 07:30:00,97.778,97.844,97.538,97.792,694800000.0
2008-01-01 08:00:00,97.782,97.884,97.531,97.54,670900000.0
2008-01-01 08:30:00,97.583,97.68,97.521,97.606,706700001.0
2008-01-01 09:00:00,97.631,97.722,97.518,97.694,608300001.0
2008-01-01 09:30:00,97.587,97.712,97.526,97.574,711200000.0
2008-01-01 10:00:00,97.567,97.683,97.53,97.588,656200000.0
2008-01-01 10:30:00,97.612,97.666,97.507,97.589,705900002.0
2008-01-01 11:00:00,97.582,97.589,97.458,97.54,702100000.0
2008-01-01 11:30:00,97.539,97.569,97.484,97.53,688800000.0
2008-01-01 12:00:00,97.543,97.575,97.506,97.543,646500001.0
2008-01-01 12:30:00,97.548,97.579,97.515,97.527,642900000.0
2008-01-01 13:00:00,97.544,97.666,97.505,97.536,649400000.0
2008-01-01 13:30:00,97.534,97.757,97.522,97.568,842100002.0
2008-01-01 14:00:00,97.588,97.622,97.509,97.527,698400001.0
2008-01-01 14:30:00,97.528,97.636,97.512,97.53,657700000.0
2008-01-01 15:00:00,97.588,97.735,97.516,97.547,604800000.0
2008-01-01 15:30:00,97.622,97.778,97.509,97.654,680500000.0
2008-01-01 16:00:00,97.709,97.801,97.52,97.547,697800001.0
2008-01-01 16:30:00,97.532,97.731,97.514,97.723,593200000.0
2008-01-01 17:00:00,97.718,97.827,97.695,97.824,841000001.0
2008-01-01 17:30:00,97.798,97.808,97.513,97.527,703200000.0
2008-01-01 18:00:00,97.556,97.569,97.508,97.534,759000001.0
2008-01-01 18:30:00,97.547,97.571,97.488,97.488,538100001.0
2008-01-01 19:00:00,97.538,97.624,97.506,97.54,696700000.0
2008-01-01 19:30:00,97.532,97.779,97.357,97.71,619300000.0
2008-01-01 20:00:00,97.691,97.79,97.479,97.706,894800000.0
2008-01-01 20:30:00,97.748,97.752,97.524,97.599,781700000.0
2008-01-01 21:00:00,97.589,97.644,97.515,97.584,713100000.0
2008-01-01 21:30:00,97.569,97.654,97.54,97.593,816300003.0
2008-01-01 22:00:00,97.633,97.724,97.605,97.68,660900000.0
2008-01-01 22:30:00,97.655,97.763,97.631,97.722,828700000.0
2008-01-01 23:00:00,97.744,97.827,97.673,97.768,738400001.0
2008-01-01 23:30:00,97.748,97.835,97.685,97.768,730300000.0
2008-01-02 00:00:00,97.748,97.84,97.67,97.84,1379500000.0
2008-01-02 00:30:00,97.85,98.18,97.828,98.04,4188500012.0
2008-01-02 01:00:00,98.04,98.2,98.015,98.17,2646200000.0
2008-01-02 01:30:00,98.18,98.19,98.01,98.035,2932700000.0
2008-01-02 02:00:00,98.035,98.055,97.965,98.0,3403500000.0
2008-01-02 02:30:00,98.0,98.105,97.87,98.045,4329500003.0
2008-01-02 03:00:00,98.045,98.045,97.92,98.025,3394300000.0
2008-01-02 03:30:00,98.025,98.055,98.0,98.035,2463600000.0
2008-01-02 04:00:00,98.035,98.155,97.99,98.115,4111700000.0
2008-01-02 04:30:00,98.095,98.37,98.08,98.28,3604399996.0
2008-01-02 05:00:00,98.285,98.32,98.215,98.275,4077800000.0
2008-01-02 05:30:00,98.275,98.315,98.225,98.31,2616700000.0
2008-01-02 06:00:00,98.31,98.39,98.225,98.275,2672700003.0
2008-01-02 06:30:00,98.275,98.315,98.21,98.265,2121600000.0
2008-01-02 07:00:00,98.27,98.27,98.165,98.19,4181499997.0
2008-01-02 07:30:00,98.195,98.245,97.915,98.065,10531799992.0
2008-01-02 08:00:00,98.065,98.105,98.005,98.01,7103600000.0
2008-01-02 08:30:00,98.02,98.045,97.85,97.93,9055499995.0
2008-01-02 09:00:00,97.935,98.055,97.92,97.995,9645799997.0
2008-01-02 09:30:00,97.995,98.21,97.98,98.2,7677900000.0
2008-01-02 10:00:00,98.21,99.09,98.2,98.43,4279300000.0
2008-01-02 10:30:00,98.435,98.455,98.265,98.315,6673700001.0
2008-01-02 11:00:00,98.315,98.445,98.18,98.305,3917100002.0
2008-01-02 11:30:00,98.305,98.33,98.145,98.295,1409600000.0
2008-01-02 12:00:00,98.29,98.445,98.275,98.435,1736400001.0
2008-01-02 12:30:00,98.435,98.47,98.345,98.4,1114300000.0
2008-01-02 13:00:00,98.4,98.45,98.245,98.25,977400000.0
2008-01-02 13:30:00,98.255,98.3,98.08,98.1,3972500000.0
2008-01-02 14:00:00,98.105,98.275,98.055,98.23,2729100002.0
2008-01-02 14:30:00,98.23,98.255,98.105,98.125,1632800000.0
2008-01-02 15:00:00,98.125,98.31,98.06,98.275,2801000002.0
2008-01-02 15:30:00,98.275,98.44,98.25,98.44,3949600000.0
2008-01-02 16:00:00,98.44,98.465,97.9,97.925,13420199998.0
2008-01-02 16:30:00,97.93,98.02,97.795,97.93,10426400006.0
2008-01-02 17:00:00,97.93,97.94,97.36,97.49,8119699999.0
2008-01-02 17:30:00,97.49,97.49,96.51,96.57,13728200005.0
2008-01-02 18:00:00,96.57,96.74,96.41,96.71,5588750001.0
2008-01-02 18:30:00,96.71,96.725,96.405,96.65,4175999996.0
2008-01-02 19:00:00,96.655,96.665,96.185,96.28,4174499998.0
2008-01-02 19:30:00,96.27,96.41,96.23,96.28,10320050002.0
2008-01-02 20:00:00,96.28,96.4,96.17,96.235,12824850011.0
2008-01-02 20:30:00,96.235,96.66,96.21,96.52,9442800008.0
2008-01-02 21:00:00,96.52,96.79,96.44,96.71,16585000005.0
2008-01-02 21:30:00,96.71,96.75,96.46,96.645,12370850009.0
2008-01-02 22:00:00,96.64,96.66,96.5,96.56,11277799993.0
2008-01-02 22:30:00,96.56,96.74,96.54,96.735,9001949991.0
2008-01-02 23:00:00,96.735,96.885,96.715,96.805,10216199994.0
2008-01-02 23:30:00,96.805,96.9,96.75,96.83,8237000010.0
2008-01-03 00:00:00,96.83,97.03,96.82,96.97,3475349998.0
2008-01-03 00:30:00,96.97,97.02,96.865,97.02,2648099998.0
2008-01-03 01:00:00,97.02,97.06,96.92,96.97,2966600000.0
2008-01-03 01:30:00,96.98,96.98,96.505,96.54,9181500000.0
2008-01-03 02:00:00,96.55,96.69,96.52,96.645,10198999998.0
2008-01-03 02:30:00,96.64,96.73,96.555,96.66,10404899999.0
2008-01-03 03:00:00,96.66,96.69,96.43,96.51,9931600002.0
2008-01-03 03:30:00,96.51,96.6,96.475,96.52,9293999998.0
2008-01-03 04:00:00,96.52,96.62,96.385,96.62,7724300000.0
2008-01-03 04:30:00,96.62,96.67,96.55,96.605,5342900005.0
2008-01-03 05:00:00,96.605,96.73,96.6,96.64,5784400000.0
2008-01-03 05:30:00,96.64,96.775,96.605,96.76,5517299999.0
2008-01-03 06:00:00,96.76,96.8,96.69,96.79,4027400000.0
2008-01-03 06:30:00,96.8,96.92,96.78,96.875,6615499998.0
2008-01-03 07:00:00,96.875,96.88,96.785,96.83,6470499997.0
2008-01-03 07:30:00,96.83,96.84,96.75,96.775,3699500000.0
2008-01-03 08:00:00,96.775,96.825,96.61,96.625,4301800001.0
2008-01-03 08:30:00,96.625,96.78,96.61,96.68,10367400001.0
2008-01-03 09:00:00,96.68,96.69,96.59,96.59,11433599995.0
2008-01-03 09:30:00,96.6,96.6,96.435,96.565,7978499995.0
2008-01-03 10:00:00,96.565,96.605,96.425,96.495,5043900000.0
2008-01-03 10:30:00,96.49,96.53,96.36,96.375,2626100000.0
2008-01-03 11:00:00,96.375,96.415,96.25,96.25,3398000001.0
2008-01-03 11:30:00,96.245,96.395,95.92,96.065,3354499999.0
2008-01-03 12:00:00,96.065,96.115,95.635,95.635,4495399999.0
2008-01-03 12:30:00,95.635,95.74,95.375,95.375,6878800002.0
2008-01-03 13:00:00,95.385,95.44,95.115,95.36,3361800002.0
2008-01-03 13:30:00,95.37,95.54,95.315,95.35,3658399998.0
2008-01-03 14:00:00,95.35,95.66,95.275,95.625,9373799997.0
2008-01-03 14:30:00,95.625,95.94,95.475,95.77,12556700002.0
2008-01-03 15:00:00,95.765,96.495,95.735,96.285,12377799996.0
2008-01-03 15:30:00,96.285,96.48,96.255,96.365,6178799999.0
2008-01-03 16:00:00,96.365,96.495,96.34,96.46,2049899999.0
2008-01-03 16:30:00,96.455,96.84,96.425,96.495,12514699996.0
2008-01-03 17:00:00,96.495,96.875,96.47,96.785,10314100005.0
2008-01-03 17:30:00,96.78,96.965,96.52,96.565,12876399999.0
2008-01-03 18:00:00,96.565,96.73,96.495,96.55,7442600000.0
2008-01-03 18:30:00,96.55,96.79,96.53,96.625,2521600000.0
2008-01-03 19:00:00,96.625,96.72,96.555,96.69,1968699999.0
2008-01-03 19:30:00,96.685,96.77,96.575,96.615,2065899999.0
2008-01-03 20:00:00,96.615,96.63,96.39,96.475,1465200000.0
2008-01-03 20:30:00,96.475,96.495,96.385,96.395,785600000.0
2008-01-03 21:00:00,96.395,96.4,96.285,96.3,2544199999.0
2008-01-03 21:30:00,96.3,96.35,96.205,96.28,2832900001.0
2008-01-03 22:00:00,96.285,96.325,96.015,96.055,2547499999.0
2008-01-03 22:30:00,96.055,96.27,95.975,96.155,3829899998.0
2008-01-03 23:00:00,96.16,96.325,96.12,96.225,1810600000.0
2008-01-03 23:30:00,96.225,96.245,96.11,96.19,1708399999.0
2008-01-04 00:00:00,96.19,96.37,96.18,96.345,5158699999.0
2008-01-04 00:30:00,96.35,96.445,96.335,96.375,2765500001.0
2008-01-04 01:00:00,96.38,96.53,96.37,96.465,2142800000.0
2008-01-04 01:30:00,96.475,96.59,96.455,96.57,2282400000.0
2008-01-04 02:00:00,96.57,96.635,95.935,96.28,7394899998.0
2008-01-04 02:30:00,96.28,96.385,96.03,96.165,4387499996.0
2008-01-04 03:00:00,96.16,96.19,95.835,95.85,2969700000.0
2008-01-04 03:30:00,95.85,95.925,95.485,95.645,8829599999.0
2008-01-04 04:00:00,95.645,95.745,95.54,95.66,4672600002.0
2008-01-04 04:30:00,95.66,95.94,95.615,95.925,3663600000.0
2008-01-04 05:00:00,95.925,96.005,95.865,95.905,4001500001.0
2008-01-04 05:30:00,95.905,95.925,95.84,95.88,2698500004.0
2008-01-04 06:00:00,95.88,96.05,95.825,96.03,3866200002.0
2008-01-04 06:30:00,96.035,96.3,95.96,96.295,5169500000.0
2008-01-04 07:00:00,96.295,96.46,96.235,96.31,6437400001.0
2008-01-04 07:30:00,96.3,96.515,96.28,96.46,4318300000.0
2008-01-04 08:00:00,96.46,96.49,96.4,96.425,3806900000.0
2008-01-04 08:30:00,96.425,96.485,96.285,96.315,3705400000.0
2008-01-04 09:00:00,96.315,96.315,96.13,96.145,12152900011.0
2008-01-04 09:30:00,96.145,96.33,96.12,96.22,7618699996.0
2008-01-04 10:00:00,96.22,96.52,96.145,96.365,7263600002.0
2008-01-04 10:30:00,96.365,96.44,96.325,96.355,7400399995.0
2008-01-04 11:00:00,96.355,96.365,96.21,96.3,6506000000.0
2008-01-04 11:30:00,96.295,96.425,96.235,96.295,11064500014.0
2008-01-04 12:00:00,96.305,96.51,96.305,96.415,13528600018.0
2008-01-04 12:30:00,96.415,96.525,96.385,96.395,5175700001.0
2008-01-04 13:00:00,96.395,96.47,96.3,96.365,4482100004.0
2008-01-04 13:30:00,96.365,96.505,96.275,96.495,7770899996.0
2008-01-04 14:00:00,96.495,96.52,96.315,96.33,4708099998.0
2008-01-04 14:30:00,96.325,96.465,96.325,96.425,7160300009.0
2008-01-04 15:00:00,96.42,96.44,96.235,96.345,4064000000.0
2008-01-04 15:30:00,96.345,96.345,95.395,95.455,7599900005.0
2008-01-04 16:00:00,95.455,95.505,94.885,95.065,4637299998.0
2008-01-04 16:30:00,95.065,95.175,94.96,95.045,2905200000.0
2008-01-04 17:00:00,95.045,95.12,94.525,94.665,3443400001.0
2008-01-04 17:30:00,94.66,94.885,94.505,94.56,5688000000.0
2008-01-04 18:00:00,94.56,94.985,94.56,94.935,5948999989.0
2008-01-04 18:30:00,94.94,95.04,94.845,94.945,5976499996.0
2008-01-04 19:00:00,94.95,95.37,94.765,94.885,12256400009.0
2008-01-04 19:30:00,94.885,94.995,94.78,94.905,10055099984.0
2008-01-04 20:00:00,94.905,94.925,94.7,94.78,5551699999.0
2008-01-04 20:30:00,94.78,94.88,94.6,94.815,5983900011.0
2008-01-04 21:00:00,94.815,94.82,94.65,94.65,2892099999.0
2008-01-04 21:30:00,94.65,94.71,94.53,94.69,2128599997.0
2008-01-04 22:00:00,94.69,94.735,94.53,94.685,3535800003.0
2008-01-04 22:30:00,94.685,94.725,94.365,94.39,5708799992.0
2008-01-04 23:00:00,94.39,94.552,94.296,94.525,2885700000.0
2008-01-04 23:30:00,94.524,94.764,94.485,94.617,2666300000.0
2008-01-07 00:00:00,94.53,94.75,94.53,94.71,22894999989.0
2008-01-07 00:30:00,94.71,94.71,94.55,94.67,2673099998.0
2008-01-07 01:00:00,94.67,94.795,94.665,94.79,1939600000.0
2008-01-07 01:30:00,94.79,94.97,94.785,94.8,2619300000.0
2008-01-07 02:00:00,94.795,94.98,94.745,94.945,6430250000.0
2008-01-07 02:30:00,94.945,95.12,94.88,95.01,9665799999.0
2008-01-07 03:00:00,95.01,95.24,94.96,95.22,8936299995.0
2008-01-07 03:30:00,95.22,95.32,95.07,95.09,12234599997.0
2008-01-07 04:00:00,95.09,95.12,94.99,95.005,8091999999.0
2008-01-07 04:30:00,95.005,95.03,94.79,94.89,10360599998.0
2008-01-07 05:00:00,94.89,94.95,94.81,94.92,5829200010.0
2008-01-07 05:30:00,94.92,94.965,94.735,94.945,6081100000.0
2008-01-07 06:00:00,94.945,95.09,94.9,95.025,3963900000.0
2008-01-07 06:30:00,95.025,95.075,94.99,95.065,4731900000.0
2008-01-07 07:00:00,95.065,95.205,95.0,95.19,8040700000.0
2008-01-07 07:30:00,95.19,95.29,95.13,95.14,4895800000.0
2008-01-07 08:00:00,95.14,95.15,94.97,95.0,9956400006.0
2008-01-07 08:30:00,95.005,95.02,94.835,95.005,10747299992.0
2008-01-07 09:00:00,95.005,95.125,94.885,95.085,6622300006.0
2008-01-07 09:30:00,95.085,95.26,95.07,95.21,6220699997.0
2008-01-07 10:00:00,95.21,95.595,95.175,95.495,7944599995.0
2008-01-07 10:30:00,95.495,95.585,95.3,95.3,8870699995.0
2008-01-07 11:00:00,95.3,95.5,95.29,95.48,7998999998.0
2008-01-07 11:30:00,95.48,95.66,95.42,95.6,8447899998.0
2008-01-07 12:00:00,95.6,95.96,95.575,95.69,12070400001.0
2008-01-07 12:30:00,95.69,95.75,95.63,95.74,9333399989.0
2008-01-07 13:00:00,95.745,95.755,95.44,95.55,4957799998.0
2008-01-07 13:30:00,95.55,95.705,95.38,95.4,9241400004.0
2008-01-07 14:00:00,95.4,95.625,95.39,95.52,5841900001.0
2008-01-07 14:30:00,95.51,95.52,95.325,95.35,5728000001.0
2008-01-07 15:00:00,95.35,95.44,95.1,95.225,2459100000.0
2008-01-07 15:30:00,95.225,95.335,95.11,95.145,3576700000.0
2008-01-07 16:00:00,95.145,95.225,95.115,95.15,2516900000.0
2008-01-07 16:30:00,95.15,95.25,95.03,95.095,4827100000.0
2008-01-07 17:00:00,95.095,95.11,94.525,94.55,5236800000.0
2008-01-07 17:30:00,94.55,94.735,94.44,94.51,10745999998.0
2008-01-07 18:00:00,94.505,94.905,94.5,94.82,8990300000.0
2008-01-07 18:30:00,94.815,95.195,94.795,95.03,4431500000.0
2008-01-07 19:00:00,95.05,95.1,94.685,94.965,3274000000.0
2008-01-07 19:30:00,94.965,95.16,94.965,95.085,3307299989.0
2008-01-07 20:00:00,95.085,95.11,94.97,95.025,2687700003.0
2008-01-07 20:30:00,95.025,95.035,94.795,94.92,3943200000.0
2008-01-07 21:00:00,94.925,94.975,94.785,94.845,2980800001.0
2008-01-07 21:30:00,94.845,94.985,94.685,94.76,6999899999.0
2008-01-07 22:00:00,94.755,94.78,94.63,94.65,3327599998.0
2008-01-07 22:30:00,94.65,95.055,94.605,95.005,2691300001.0
2008-01-07 23:00:00,95.005,95.2,94.995,95.145,6045500004.0
2008-01-07 23:30:00,95.145,95.435,95.105,95.24,2908800000.0
2008-01-08 00:00:00,95.23,95.265,95.105,95.135,10631700017.0
2008-01-08 00:30:00,95.135,95.33,95.135,95.325,2511400000.0
2008-01-08 01:00:00,95.325,95.35,95.215,95.22,1925300000.0
2008-01-08 01:30:00,95.22,95.28,95.055,95.215,4473500000.0
2008-01-08 02:00:00,95.215,95.22,94.985,95.13,6904900000.0
2008-01-08 02:30:00,95.13,95.395,95.125,95.38,14508799983.0
2008-01-08 03:00:00,95.38,95.62,95.37,95.495,8791200005.0
2008-01-08 03:30:00,95.495,95.64,95.44,95.635,8824200004.0
2008-01-08 04:00:00,95.625,95.75,95.575,95.645,11329800008.0
2008-01-08 04:30:00,95.635,95.81,95.6,95.805,7885399985.0
2008-01-08 05:00:00,95.8,96.06,95.765,96.04,11331499995.0
2008-01-08 05:30:00,96.04,96.145,95.87,95.965,16857399973.0
2008-01-08 06:00:00,95.965,96.035,95.845,95.91,14648199975.0
2008-01-08 06:30:00,95.91,95.935,95.735,95.805,10318199990.0
2008-01-08 07:00:00,95.8,95.905,95.775,95.885,12826799977.0
2008-01-08 07:30:00,95.885,95.95,95.815,95.815,10243700000.0
2008-01-08 08:00:00,95.815,96.075,95.795,96.05,9979499995.0
2008-01-08 08:30:00,96.05,96.175,95.955,96.165,7232100000.0
2008-01-08 09:00:00,96.165,96.275,95.875,96.005,6494599999.0
2008-01-08 09:30:00,96.005,96.2,95.92,96.185,5826500000.0
2008-01-08 10:00:00,96.19,96.245,96.04,96.22,11526399998.0
2008-01-08 10:30:00,96.22,96.385,96.205,96.36,10961100006.0
2008-01-08 11:00:00,96.36,96.4,96.145,96.19,10192200006.0
2008-01-08 11:30:00,96.19,96.37,96.155,96.355,3815300001.0
2008-01-08 12:00:00,96.355,96.47,96.28,96.345,7428000000.0
2008-01-08 12:30:00,96.34,96.4,96.255,96.355,4965499998.0
2008-01-08 13:00:00,96.355,96.455,96.255,96.265,4557200008.0
2008-01-08 13:30:00,96.265,96.385,96.245,96.305,6868099999.0
2008-01-08 14:00:00,96.305,96.375,96.245,96.34,7240599998.0
2008-01-08 14:30:00,96.34,96.525,96.275,96.46,6902849990.0
2008-01-08 15:00:00,96.455,96.52,96.285,96.395,6535099998.0
2008-01-08 15:30:00,96.4,96.4,96.02,96.035,13725799979.0
2008-01-08 16:00:00,96.035,96.17,95.885,96.105,10042600007.0
2008-01-08 16:30:00,96.105,96.32,96.075,96.165,6402900000.0
2008-01-08 17:00:00,96.165,96.805,96.065,96.64,7489900000.0
2008-01-08 17:30:00,96.635,96.845,96.545,96.715,5612200002.0
2008-01-08 18:00:00,96.705,96.735,96.325,96.39,7006699999.0
2008-01-08 18:30:00,96.39,96.39,96.13,96.29,6286100000.0
2008-01-08 19:00:00,96.29,96.52,96.17,96.495,2422600000.0
2008-01-08 19:30:00,96.5,96.56,96.32,96.415,2760300000.0
2008-01-08 20:00:00,96.415,96.825,96.335,96.775,6352299995.0
2008-01-08 20:30:00,96.775,96.795,96.57,96.79,5862299999.0
2008-01-08 21:00:00,96.79,96.95,96.745,96.825,10044299998.0
2008-01-08 21:30:00,96.825,96.83,96.305,96.305,10076900002.0
2008-01-08 22:00:00,96.305,96.39,95.795,96.005,13545000009.0
2008-01-08 22:30:00,96.005,96.185,95.705,95.755,24738699996.0
2008-01-08 23:00:00,95.75,95.825,95.535,95.6,11348000001.0
2008-01-08 23:30:00,95.6,95.725,95.56,95.64,7155800000.0
2008-01-09 00:00:00,95.64,95.755,95.59,95.73,7991899988.0
2008-01-09 00:30:00,95.73,95.87,95.725,95.795,1592500000.0
2008-01-09 01:00:00,95.795,95.885,95.71,95.855,3183900003.0
2008-01-09 01:30:00,95.855,95.865,95.73,95.815,3954200000.0
2008-01-09 02:00:00,95.815,95.83,95.655,95.735,7148100008.0
2008-01-09 02:30:00,95.735,96.415,95.735,96.375,12514899996.0
2008-01-09 03:00:00,96.375,96.385,96.16,96.25,8282399999.0
2008-01-09 03:30:00,96.25,96.46,96.24,96.43,5166399998.0
2008-01-09 04:00:00,96.43,96.43,96.3,96.305,3243899998.0
2008-01-09 04:30:00,96.305,96.325,96.13,96.165,7590400002.0
2008-01-09 05:00:00,96.165,96.175,95.98,96.085,9548500000.0
2008-01-09 05:30:00,96.085,96.12,96.015,96.035,5219799998.0
2008-01-09 06:00:00,96.035,96.215,96.01,96.215,3190699995.0
2008-01-09 06:30:00,96.215,96.305,96.13,96.275,5646900001.0
2008-01-09 07:00:00,96.27,96.635,96.27,96.515,16131899974.0
2008-01-09 07:30:00,96.515,96.775,96.435,96.695,16301899987.0
2008-01-09 08:00:00,96.695,96.795,96.515,96.695,15554099992.0
2008-01-09 08:30:00,96.7,96.765,96.515,96.655,9639900000.0
2008-01-09 09:00:00,96.65,96.775,96.615,96.745,6499999994.0
2008-01-09 09:30:00,96.745,96.85,96.685,96.765,5192500002.0
2008-01-09 10:00:00,96.765,96.785,96.55,96.61,14632600008.0
2008-01-09 10:30:00,96.615,96.635,96.375,96.44,11138299980.0
2008-01-09 11:00:00,96.44,96.57,96.375,96.395,12565200024.0
2008-01-09 11:30:00,96.405,96.525,96.325,96.495,7707599998.0
2008-01-09 12:00:00,96.495,96.74,96.45,96.74,12204899997.0
2008-01-09 12:30:00,96.74,96.995,96.61,96.7,31534800079.0
2008-01-09 13:00:00,96.7,96.86,96.485,96.805,22153000002.0
2008-01-09 13:30:00,96.805,96.85,96.62,96.705,25912899966.0
2008-01-09 14:00:00,96.705,96.8,96.565,96.77,28191600012.0
2008-01-09 14:30:00,96.77,96.79,96.55,96.69,29683299975.0
2008-01-09 15:00:00,96.69,96.785,96.535,96.575,29918499983.0
2008-01-09 15:30:00,96.575,96.66,96.35,96.385,30845799996.0
2008-01-09 16:00:00,96.39,96.515,96.275,96.51,26184000052.0
2008-01-09 16:30:00,96.51,96.705,96.425,96.62,32724049973.0
2008-01-09 17:00:00,96.62,96.845,96.515,96.57,46708999998.0
2008-01-09 17:30:00,96.565,96.68,96.485,96.575,48710399932.0
2008-01-09 18:00:00,96.575,96.62,96.455,96.53,49180499998.0
2008-01-09 18:30:00,96.53,96.54,96.165,96.26,49441699985.0
2008-01-09 19:00:00,96.26,96.48,96.225,96.48,51566799984.0
2008-01-09 19:30:00,96.48,96.495,96.12,96.33,54223400000.0
2008-01-09 20:00:00,96.33,96.495,95.99,96.285,54681699971.0
2008-01-09 20:30:00,96.29,96.5,96.1,96.185,54819099980.0
2008-01-09 21:00:00,96.185,96.67,96.015,96.285,53516699982.0
2008-01-09 21:30:00,96.285,96.82,96.265,96.37,57527499967.0
2008-01-09 22:00:00,96.92,96.98,96.37,96.55,58145100012.0
2008-01-09 22:30:00,96.56,97.12,96.47,96.93,56620300003.0
2008-01-09 23:00:00,96.93,97.19,96.855,97.04,60384200000.0
2008-01-09 23:30:00,96.975,97.23,96.96,97.13,56677099998.0
2008-01-10 00:00:00,97.13,97.2,97.03,97.05,33273500018.0
2008-01-10 00:30:00,97.17,97.26,96.95,97.16,51172100001.0
2008-01-10 01:00:00,97.16,97.25,96.97,97.18,48086899996.0
2008-01-10 01:30:00,97.18,97.2,96.93,97.02,33000300080.0
2008-01-10 02:00:00,97.02,97.36,96.97,97.12,43754399985.0
2008-01-10 02:30:00,97.12,97.305,97.12,97.18,36152799990.0
2008-01-10 03:00:00,97.17,97.39,97.165,97.285,29407400005.0
2008-01-10 03:30:00,97.285,97.29,97.06,97.12,23707699999.0
2008-01-10 04:00:00,97.12,97.145,96.9,96.975,32169400010.0
2008-01-10 04:30:00,96.975,97.085,96.95,97.03,35243500052.0
2008-01-10 05:00:00,97.03,97.11,96.925,96.955,40756000068.0
2008-01-10 05:30:00,96.955,97.15,96.945,97.025,43190799982.0
2008-01-10 06:00:00,97.035,97.135,96.88,97.125,37292400103.0
2008-01-10 06:30:00,97.125,97.165,96.72,96.72,41819800071.0
2008-01-10 07:00:00,97.04,97.045,96.64,96.69,43749000008.0
2008-01-10 07:30:00,96.87,96.925,96.62,96.715,38471700012.0
2008-01-10 08:00:00,96.715,96.825,96.61,96.685,42142500037.0
2008-01-10 08:30:00,96.685,96.79,96.625,96.7,43743799977.0
2008-01-10 09:00:00,96.705,96.84,96.6,96.705,56032899960.0
2008-01-10 09:30:00,96.705,96.92,96.68,96.835,37346799949.0
2008-01-10 10:00:00,96.845,96.885,96.745,96.835,19051200008.0
2008-01-10 10:30:00,96.835,97.29,96.8,97.02,38011200009.0
2008-01-10 11:00:00,97.02,97.185,96.955,97.15,42875699919.0
2008-01-10 11:30:00,97.15,97.305,97.0,97.215,44262900024.0
2008-01-10 12:00:00,97.225,97.245,96.99,97.145,39396000020.0
2008-01-10 12:30:00,97.145,97.165,96.88,97.04,48652799960.0
2008-01-10 13:00:00,97.04,97.09,96.965,97.02,47904099977.0
2008-01-10 13:30:00,97.01,97.06,96.895,96.99,43875999909.0
2008-01-10 14:00:00,96.98,97.105,96.84,97.035,46502799846.0
2008-01-10 14:30:00,97.035,97.085,96.62,97.005,39907999928.0
2008-01-10 15:00:00,97.005,97.005,96.76,96.87,34367000016.0
2008-01-10 15:30:00,96.87,96.99,96.61,96.86,30074200079.0
2008-01-10 16:00:00,96.85,96.94,96.66,96.74,31358700029.0
2008-01-10 16:30:00,96.75,97.15,96.65,97.12,29102299825.0
2008-01-10 17:00:00,97.12,97.49,97.07,97.15,33051799860.0
2008-01-10 17:30:00,97.155,97.33,97.11,97.18,26302700012.0
2008-01-10 18:00:00,97.18,97.3,97.05,97.24,30533149958.0
2008-01-10 18:30:00,97.24,97.7,97.11,97.22,38345699900.0
2008-01-10 19:00:00,97.22,97.98,97.18,97.74,36239299908.0
2008-01-10 19:30:00,97.74,97.82,97.43,97.73,40420749982.0
2008-01-10 20:00:00,97.73,97.84,97.6,97.79,50633749954.0
2008-01-10 20:30:00,97.79,97.82,97.475,97.635,49680200028.0
2008-01-10 21:00:00,97.63,98.22,97.54,97.74,43274650001.0
2008-01-10 21:30:00,97.74,98.145,97.73,98.115,39144899927.0
2008-01-10 22:00:00,98.145,98.335,98.01,98.33,49765099862.0
2008-01-10 22:30:00,98.335,98.36,97.82,98.085,52418999925.0
2008-01-10 23:00:00,98.09,98.1,97.84,97.945,48748999833.0
2008-01-10 23:30:00,97.945,98.0,97.805,97.85,35548200012.0
2008-01-11 00:00:00,97.85,97.98,97.83,97.87,25160999998.0
2008-01-11 00:30:00,97.865,97.95,97.805,97.88,31480000010.0
2008-01-11 01:00:00,97.88,98.03,97.87,98.02,29230299950.0
2008-01-11 01:30:00,98.02,98.11,97.93,98.04,32309600045.0
2008-01-11 02:00:00,98.04,98.24,97.82,97.9,32997800054.0
2008-01-11 02:30:00,97.9,98.09,97.9,98.04,30936399986.0
2008-01-11 03:00:00,98.04,98.29,98.04,98.21,35316099979.0
2008-01-11 03:30:00,97.97,98.24,97.96,98.04,40806099917.0
2008-01-11 04:00:00,98.04,98.09,97.9,97.97,31033300063.0
2008-01-11 04:30:00,97.97,98.18,97.97,98.1,30642900093.0
2008-01-11 05:00:00,98.11,98.12,98.015,98.07,19140200022.0
2008-01-11 05:30:00,98.08,98.1,97.5,97.65,22555400003.0
2008-01-11 06:00:00,97.65,97.8,97.64,97.8,14689600000.0
2008-01-11 06:30:00,97.8,97.84,97.75,97.82,27232700063.0
2008-01-11 07:00:00,97.82,97.82,97.595,97.68,23723700016.0
2008-01-11 07:30:00,97.68,97.69,97.245,97.42,23357200011.0
2008-01-11 08:00:00,97.42,97.595,97.295,97.36,24789700089.0
2008-01-11 08:30:00,97.36,97.45,96.96,97.09,23693399984.0
2008-01-11 09:00:00,97.09,97.455,97.01,97.44,16466400002.0
2008-01-11 09:30:00,97.45,97.68,97.35,97.62,15518400023.0
2008-01-11 10:00:00,97.62,97.9,97.52,97.75,29083099959.0
2008-01-11 10:30:00,97.75,97.81,97.53,97.56,31126499956.0
2008-01-11 11:00:00,97.56,97.62,97.37,97.445,27122800076.0
2008-01-11 11:30:00,97.445,97.62,97.4,97.49,31142999999.0
2008-01-11 12:00:00,97.49,97.66,97.4,97.44,29337500048.0
2008-01-11 12:30:00,97.44,97.47,97.33,97.42,24517999958.0
2008-01-11 13:00:00,97.21,97.51,97.17,97.41,24852399955.0
2008-01-11 13:30:00,97.42,97.49,97.175,97.225,16225200028.0
2008-01-11 14:00:00,97.225,97.325,97.02,97.25,13273200004.0
2008-01-11 14:30:00,97.25,97.435,97.135,97.31,11228900009.0
2008-01-11 15:00:00,97.31,97.46,97.27,97.405,14046400002.0
2008-01-11 15:30:00,97.405,97.515,97.285,97.49,16342999988.0
2008-01-11 16:00:00,97.49,97.635,97.445,97.525,19137699998.0
2008-01-11 16:30:00,97.515,97.56,97.29,97.39,28140100053.0
2008-01-11 17:00:00,97.39,97.43,97.16,97.3,16353399987.0
2008-01-11 17:30:00,97.3,97.555,97.23,97.39,8153899996.0
2008-01-11 18:00:00,97.395,97.615,97.355,97.495,7862900010.0
2008-01-11 18:30:00,97.495,97.585,97.345,97.375,8146599992.0
2008-01-11 19:00:00,97.375,97.4,97.2,97.23,9207100003.0
2008-01-11 19:30:00,97.23,97.34,97.16,97.185,7343699996.0
2008-01-11 20:00:00,97.185,97.24,97.01,97.11,11751600003.0
2008-01-11 20:30:00,97.11,97.155,96.985,97.015,21241199982.0
2008-01-11 21:00:00,97.01,97.185,96.985,97.095,18410700020.0
2008-01-11 21:30:00,97.09,97.14,96.945,97.01,20566299986.0
2008-01-11 22:00:00,97.005,97.055,96.775,97.015,38775699966.0
2008-01-11 22:30:00,97.015,97.115,96.91,97.085,38724699979.0
2008-01-11 23:00:00,97.096,97.148,97.02,97.057,7672199997.0
2008-01-11 23:30:00,97.069,97.082,96.867,96.917,10321999996.0
2008-01-14 00:00:00,96.553,96.749,96.525,96.73,9871800005.0
2008-01-14 00:30:00,96.73,97.0,96.72,96.98,5490400000.0
2008-01-14 01:00:00,96.98,96.98,96.88,96.94,14100400000.0
2008-01-14 01:30:00,96.94,97.185,96.89,97.175,21441200030.0
2008-01-14 02:00:00,97.175,97.59,97.15,97.48,33638799996.0
2008-01-14 02:30:00,97.38,97.48,97.32,97.47,25846400000.0
2008-01-14 03:00:00,97.47,97.47,97.39,97.39,17783800009.0
2008-01-14 03:30:00,97.39,97.41,97.27,97.365,9920100000.0
2008-01-14 04:00:00,97.365,97.46,97.26,97.315,5291000000.0
2008-01-14 04:30:00,97.315,97.445,97.285,97.435,4971700000.0
2008-01-14 05:00:00,97.435,97.54,97.415,97.515,5259000000.0
2008-01-14 05:30:00,97.515,97.565,97.395,97.395,5927200000.0
2008-01-14 06:00:00,97.395,97.43,97.34,97.41,7548099988.0
2008-01-14 06:30:00,97.41,97.41,97.265,97.375,10740100002.0
2008-01-14 07:00:00,97.375,97.395,97.27,97.28,7592299998.0
2008-01-14 07:30:00,97.285,97.295,97.155,97.17,9757600000.0
2008-01-14 08:00:00,97.17,97.35,97.08,97.275,8185599995.0
2008-01-14 08:30:00,97.275,97.275,97.055,97.115,5650600001.0
2008-01-14 09:00:00,97.115,97.175,96.985,97.035,4255299999.0
2008-01-14 09:30:00,97.035,97.06,96.81,96.835,7722599994.0
2008-01-14 10:00:00,96.835,96.875,96.755,96.79,6519100003.0
2008-01-14 10:30:00,96.79,96.895,96.63,96.825,3587800000.0
2008-01-14 11:00:00,96.825,96.95,96.705,96.75,10383800004.0
2008-01-14 11:30:00,96.755,96.835,96.615,96.64,26516599979.0
2008-01-14 12:00:00,96.635,96.785,96.635,96.755,11730900000.0
2008-01-14 12:30:00,96.75,96.945,96.75,96.93,23641099953.0
2008-01-14 13:00:00,96.66,96.97,96.54,96.835,29641100059.0
2008-01-14 13:30:00,96.835,96.865,96.59,96.665,23680199996.0
2008-01-14 14:00:00,96.665,96.79,96.495,96.755,24253399985.0
2008-01-14 14:30:00,96.755,96.985,96.725,96.925,36651100019.0
2008-01-14 15:00:00,96.925,97.01,96.91,96.985,34338199950.0
2008-01-14 15:30:00,96.985,97.135,96.905,96.995,5128900000.0
2008-01-14 16:00:00,96.995,97.095,96.92,97.07,4819699997.0
2008-01-14 16:30:00,97.07,97.115,96.925,96.99,5773599998.0
2008-01-14 17:00:00,96.99,97.165,96.935,97.01,7445949999.0
2008-01-14 17:30:00,97.01,97.28,97.0,97.165,8752600008.0
2008-01-14 18:00:00,97.165,97.385,97.155,97.215,6238699999.0
2008-01-14 18:30:00,97.215,97.245,97.05,97.14,8394999998.0
2008-01-14 19:00:00,97.14,97.16,96.96,96.98,9030249998.0
2008-01-14 19:30:00,96.98,96.98,96.785,96.88,6143699999.0
2008-01-14 20:00:00,96.88,96.98,96.88,96.95,4715300002.0
2008-01-14 20:30:00,96.95,97.16,96.91,97.115,3184000000.0
2008-01-14 21:00:00,97.115,97.125,97.025,97.085,2814900000.0
2008-01-14 21:30:00,97.085,97.39,97.075,97.38,4360500000.0
2008-01-14 22:00:00,97.38,97.44,97.21,97.215,4273799996.0
2008-01-14 22:30:00,97.215,97.315,97.17,97.28,4481899998.0
2008-01-14 23:00:00,97.28,97.34,97.265,97.33,4807399992.0
2008-01-14 23:30:00,97.33,97.345,97.23,97.27,5041100002.0
2008-01-15 00:00:00,97.27,97.325,97.2,97.29,7810099986.0
2008-01-15 00:30:00,97.29,97.33,97.24,97.305,4831199997.0
2008-01-15 01:00:00,97.305,97.4,97.28,97.32,8306100013.0
2008-01-15 01:30:00,97.32,97.35,97.23,97.25,3658300001.0
2008-01-15 02:00:00,97.25,97.25,97.04,97.17,6682600001.0
2008-01-15 02:30:00,97.17,97.22,96.94,96.99,9236000001.0
2008-01-15 03:00:00,96.99,97.18,96.97,97.005,8046899998.0
2008-01-15 03:30:00,97.005,97.105,96.94,97.03,9502899999.0
2008-01-15 04:00:00,97.03,97.14,97.005,97.135,6243200000.0
2008-01-15 04:30:00,97.135,97.21,97.055,97.095,8267499999.0
2008-01-15 05:00:00,97.1,97.14,97.025,97.045,8134500005.0
2008-01-15 05:30:00,97.04,97.235,96.985,97.14,10227699998.0
2008-01-15 06:00:00,97.14,97.14,96.945,97.075,3483000000.0
2008-01-15 06:30:00,97.07,97.155,96.965,97.135,4958299999.0
2008-01-15 07:00:00,97.135,97.155,96.945,96.945,4875699999.0
2008-01-15 07:30:00,96.945,97.08,96.915,96.975,6685100006.0
2008-01-15 08:00:00,96.975,97.095,96.935,97.055,6835099998.0
2008-01-15 08:30:00,97.055,97.2,96.955,97.045,7005900002.0
2008-01-15 09:00:00,97.045,97.135,96.82,96.97,13175099988.0
2008-01-15 09:30:00,96.975,97.0,96.76,96.95,8133900001.0
2008-01-15 10:00:00,96.955,96.985,96.415,96.625,12764200017.0
2008-01-15 10:30:00,96.625,96.835,96.62,96.75,7553900002.0
2008-01-15 11:00:00,96.75,96.9,96.715,96.75,5007900001.0
2008-01-15 11:30:00,96.755,96.94,96.74,96.755,9508300001.0
2008-01-15 12:00:00,96.76,96.79,96.665,96.715,6743500001.0
2008-01-15 12:30:00,96.715,96.74,96.555,96.625,7064599997.0
2008-01-15 13:00:00,96.625,96.765,96.555,96.73,4985500002.0
2008-01-15 13:30:00,96.73,97.07,96.635,97.015,6179800001.0
2008-01-15 14:00:00,97.02,97.055,96.915,96.95,6068400009.0
2008-01-15 14:30:00,96.955,96.98,96.76,96.775,4979100001.0
2008-01-15 15:00:00,96.775,96.89,96.67,96.695,6162499997.0
2008-01-15 15:30:00,96.695,96.695,95.83,95.925,16582799998.0
2008-01-15 16:00:00,95.925,96.165,95.835,96.13,5295600001.0
2008-01-15 16:30:00,96.13,96.205,96.0,96.12,3966600000.0
2008-01-15 17:00:00,96.12,96.165,95.545,95.59,14957699994.0
2008-01-15 17:30:00,95.59,95.595,94.995,95.235,10568299986.0
2008-01-15 18:00:00,95.235,95.36,95.08,95.21,7155700000.0
2008-01-15 18:30:00,95.22,95.22,94.855,95.005,9578500000.0
2008-01-15 19:00:00,95.005,95.265,94.955,95.16,7063799999.0
2008-01-15 19:30:00,95.16,95.17,94.925,95.115,6257000000.0
2008-01-15 20:00:00,95.11,95.335,95.11,95.24,5572499997.0
2008-01-15 20:30:00,95.24,95.3,95.09,95.2,7460500007.0
2008-01-15 21:00:00,95.2,95.32,95.185,95.21,7167500000.0
2008-01-15 21:30:00,95.215,95.24,95.0,95.015,7147000012.0
2008-01-15 22:00:00,95.015,95.04,94.525,94.805,6926700001.0
2008-01-15 22:30:00,94.805,94.99,94.56,94.565,5291699999.0
2008-01-15 23:00:00,94.565,94.59,94.085,94.21,7806499999.0
2008-01-15 23:30:00,94.21,94.23,94.01,94.02,6302399994.0
2008-01-16 00:00:00,94.02,94.045,93.69,93.89,19934000006.0
2008-01-16 00:30:00,93.89,94.25,93.86,94.23,11633600005.0
2008-01-16 01:00:00,94.225,94.29,93.94,94.06,9911100009.0
2008-01-16 01:30:00,94.06,94.355,93.955,94.33,4933999994.0
2008-01-16 02:00:00,94.33,94.49,94.125,94.265,6378200000.0
2008-01-16 02:30:00,94.265,94.355,94.16,94.175,6151600004.0
2008-01-16 03:00:00,94.175,94.2,94.055,94.165,4768699999.0
2008-01-16 03:30:00,94.165,94.21,93.985,94.21,4481300001.0
2008-01-16 04:00:00,94.21,94.53,94.155,94.48,5999000004.0
2008-01-16 04:30:00,94.48,94.505,94.325,94.42,8754800010.0
2008-01-16 05:00:00,94.42,94.525,94.38,94.47,7662700012.0
2008-01-16 05:30:00,94.47,94.475,94.025,94.34,9868300001.0
2008-01-16 06:00:00,94.34,94.345,94.065,94.07,11608100011.0
2008-01-16 06:30:00,94.07,94.29,93.93,94.025,9662200005.0
2008-01-16 07:00:00,94.03,94.03,93.85,93.87,7033900007.0
2008-01-16 07:30:00,93.87,93.905,93.555,93.745,18015199994.0
2008-01-16 08:00:00,93.75,93.81,93.61,93.745,5808999999.0
2008-01-16 08:30:00,93.745,93.865,93.525,93.585,11486000010.0
2008-01-16 09:00:00,93.585,93.595,93.32,93.495,14819500005.0
2008-01-16 09:30:00,93.485,93.78,93.355,93.665,9916200009.0
2008-01-16 10:00:00,93.67,93.68,93.39,93.58,9585000003.0
2008-01-16 10:30:00,93.58,93.75,93.39,93.395,12956600010.0
2008-01-16 11:00:00,93.4,93.535,93.105,93.22,12658899986.0
2008-01-16 11:30:00,93.22,93.43,93.155,93.315,13540800000.0
2008-01-16 12:00:00,93.315,93.315,92.95,93.06,16139200028.0
2008-01-16 12:30:00,93.06,93.125,92.645,92.8,16037199995.0
2008-01-16 13:00:00,92.8,93.165,92.79,93.16,9802899994.0
2008-01-16 13:30:00,93.16,93.26,92.94,93.165,7952300006.0
2008-01-16 14:00:00,93.165,93.505,93.1,93.4,11466000021.0
2008-01-16 14:30:00,93.4,93.62,93.345,93.515,9088699993.0
2008-01-16 15:00:00,93.515,93.775,93.485,93.675,9782099999.0
2008-01-16 15:30:00,93.675,93.72,93.18,93.6,27787099976.0
2008-01-16 16:00:00,93.6,94.29,93.58,94.025,42861400023.0
2008-01-16 16:30:00,94.025,94.495,93.68,93.68,42532999999.0
2008-01-16 17:00:00,93.69,93.92,93.66,93.87,36765900029.0
2008-01-16 17:30:00,93.86,93.94,93.38,93.71,36730299956.0
2008-01-16 18:00:00,93.71,94.23,93.57,94.18,22917279991.0
2008-01-16 18:30:00,94.18,94.39,93.74,94.155,21599099988.0
2008-01-16 19:00:00,94.155,94.5,94.15,94.39,29426600016.0
2008-01-16 19:30:00,94.39,94.56,94.16,94.22,21945700005.0
2008-01-16 20:00:00,94.23,94.27,94.01,94.09,22473900051.0
2008-01-16 20:30:00,94.09,94.14,93.87,94.06,20647299981.0
2008-01-16 21:00:00,94.06,94.43,93.94,94.43,23185899999.0
2008-01-16 21:30:00,94.43,95.41,94.43,94.74,35126199980.0
2008-01-16 22:00:00,94.74,95.03,94.64,95.03,31550200004.0
2008-01-16 22:30:00,95.03,95.11,94.43,94.45,28317100011.0
2008-01-16 23:00:00,94.46,94.54,94.37,94.49,12912299990.0
2008-01-16 23:30:00,94.49,94.74,94.49,94.65,16019999985.0
2008-01-17 00:00:00,94.65,94.7,94.41,94.42,10264999994.0
2008-01-17 00:30:00,94.42,94.51,94.35,94.44,9533999994.0
2008-01-17 01:00:00,94.44,94.58,94.255,94.38,11824899999.0
2008-01-17 01:30:00,94.38,94.41,94.235,94.35,8665500000.0
2008-01-17 02:00:00,94.35,94.72,94.33,94.57,17453700003.0
2008-01-17 02:30:00,94.57,94.79,94.22,94.255,25373700015.0
2008-01-17 03:00:00,94.275,94.415,94.1,94.14,16134899989.0
2008-01-17 03:30:00,94.14,94.29,94.07,94.265,9961599964.0
2008-01-17 04:00:00,94.27,94.445,94.27,94.37,9669499987.0
2008-01-17 04:30:00,94.38,94.55,94.37,94.49,12085499981.0
2008-01-17 05:00:00,94.49,94.555,94.415,94.46,10937200008.0
2008-01-17 05:30:00,94.46,94.46,94.14,94.175,14035199981.0
2008-01-17 06:00:00,94.175,94.23,94.03,94.21,13998099990.0
2008-01-17 06:30:00,94.21,94.21,94.06,94.09,7585599988.0
2008-01-17 07:00:00,94.09,94.32,94.025,94.3,12181200016.0
2008-01-17 07:30:00,94.3,94.36,94.17,94.29,13632199935.0
2008-01-17 08:00:00,94.29,94.69,94.285,94.57,16934500000.0
2008-01-17 08:30:00,94.57,94.77,94.535,94.65,14538100000.0
2008-01-17 09:00:00,94.65,94.66,94.39,94.54,15513599995.0
2008-01-17 09:30:00,94.54,94.945,94.47,94.93,11308899997.0
2008-01-17 10:00:00,94.925,95.055,94.76,94.95,5725000002.0
2008-01-17 10:30:00,94.94,95.15,94.89,95.1,4859599999.0
2008-01-17 11:00:00,95.1,95.27,95.0,95.055,4334599999.0
2008-01-17 11:30:00,95.06,95.11,94.795,94.895,4142999999.0
2008-01-17 12:00:00,94.895,94.92,94.55,94.565,4579700000.0
2008-01-17 12:30:00,94.57,94.95,94.57,94.775,5059000002.0
2008-01-17 13:00:00,94.775,94.985,94.65,94.74,4689999994.0
2008-01-17 13:30:00,94.745,94.815,94.65,94.66,5042199997.0
2008-01-17 14:00:00,94.66,94.695,94.105,94.135,7728499994.0
2008-01-17 14:30:00,94.135,94.6,94.105,94.525,8319899998.0
2008-01-17 15:00:00,94.525,94.53,94.22,94.28,8149799995.0
2008-01-17 15:30:00,94.28,95.205,94.175,95.145,22389900004.0
2008-01-17 16:00:00,95.145,95.395,95.09,95.275,36243200001.0
2008-01-17 16:30:00,95.275,95.405,95.085,95.245,30252900003.0
2008-01-17 17:00:00,95.245,95.275,94.385,94.77,12080950006.0
2008-01-17 17:30:00,94.77,95.04,94.525,94.755,13861300000.0
2008-01-17 18:00:00,94.755,94.86,94.535,94.66,17690700000.0
2008-01-17 18:30:00,94.655,94.7,94.34,94.435,23073000000.0
2008-01-17 19:00:00,94.435,94.46,94.145,94.26,30082399997.0
2008-01-17 19:30:00,94.26,94.56,94.255,94.455,33531400001.0
2008-01-17 20:00:00,94.455,94.745,94.31,94.675,33407000006.0
2008-01-17 20:30:00,94.675,94.75,94.455,94.47,37051900000.0
2008-01-17 21:00:00,94.47,94.53,94.22,94.245,31874399999.0
2008-01-17 21:30:00,94.245,94.37,94.015,94.255,33465000004.0
2008-01-17 22:00:00,94.255,94.33,93.865,93.885,27248899995.0
2008-01-17 22:30:00,93.885,93.895,93.52,93.54,24834100001.0
2008-01-17 23:00:00,93.535,93.77,93.415,93.44,27501500010.0
2008-01-17 23:30:00,93.44,93.71,93.34,93.36,28304800028.0
2008-01-18 00:00:00,93.36,93.59,93.335,93.48,37014999907.0
2008-01-18 00:30:00,93.48,93.66,92.99,93.58,31639999977.0
2008-01-18 01:00:00,93.58,93.595,92.89,92.99,29478200021.0
2008-01-18 01:30:00,93.0,93.19,92.76,92.86,32272299990.0
2008-01-18 02:00:00,92.86,93.245,92.85,93.195,34639499977.0
2008-01-18 02:30:00,93.195,93.345,93.125,93.345,40080199961.0
2008-01-18 03:00:00,93.345,93.485,92.925,93.085,34996099963.0
2008-01-18 03:30:00,93.085,93.29,92.785,92.875,26138500004.0
2008-01-18 04:00:00,92.875,92.985,92.78,92.925,31835899993.0
2008-01-18 04:30:00,92.925,93.165,92.925,93.145,34666100015.0
2008-01-18 05:00:00,93.145,93.245,93.105,93.2,39805599987.0
2008-01-18 05:30:00,93.2,93.625,93.195,93.535,32368199958.0
2008-01-18 06:00:00,93.535,93.765,93.46,93.735,34380799995.0
2008-01-18 06:30:00,93.74,94.005,93.705,93.87,32763300001.0
2008-01-18 07:00:00,93.87,94.025,93.685,93.985,25816000002.0
2008-01-18 07:30:00,93.985,93.985,93.58,93.715,22200400019.0
2008-01-18 08:00:00,93.705,94.145,93.675,94.125,22020300008.0
2008-01-18 08:30:00,94.125,94.245,93.945,94.165,26051299984.0
2008-01-18 09:00:00,94.165,94.39,94.125,94.37,25447600007.0
2008-01-18 09:30:00,94.37,94.4,94.195,94.205,25844299997.0
2008-01-18 10:00:00,94.205,94.225,93.775,94.07,24309700004.0
2008-01-18 10:30:00,94.07,94.16,93.975,94.005,20256100001.0
2008-01-18 11:00:00,94.005,94.02,93.715,93.865,19893800004.0
2008-01-18 11:30:00,93.87,93.92,93.725,93.89,19407500000.0
2008-01-18 12:00:00,93.89,94.235,93.815,94.225,21160400009.0
2008-01-18 12:30:00,94.225,94.46,94.08,94.195,27879500007.0
2008-01-18 13:00:00,94.195,94.265,94.055,94.2,19981000008.0
2008-01-18 13:30:00,94.2,94.495,94.19,94.28,21214800000.0
2008-01-18 14:00:00,94.28,94.295,94.125,94.24,18421400010.0
2008-01-18 14:30:00,94.24,94.445,94.195,94.355,24535100017.0
2008-01-18 15:00:00,94.355,94.985,94.305,94.765,32541600012.0
2008-01-18 15:30:00,94.77,95.03,94.635,94.715,31363699989.0
2008-01-18 16:00:00,94.715,94.895,94.49,94.525,31551200015.0
2008-01-18 16:30:00,94.52,94.81,94.355,94.365,29899799978.0
2008-01-18 17:00:00,94.365,94.865,94.355,94.645,27050100000.0
2008-01-18 17:30:00,94.645,94.715,94.09,94.185,29335899999.0
2008-01-18 18:00:00,94.185,94.38,93.725,94.0,28302099999.0
2008-01-18 18:30:00,94.005,94.125,93.415,93.535,28765200000.0
2008-01-18 19:00:00,93.535,94.105,93.505,94.105,26217200002.0
2008-01-18 19:30:00,94.11,94.205,93.82,93.905,31656700004.0
2008-01-18 20:00:00,93.905,94.105,93.685,93.755,16872799999.0
2008-01-18 20:30:00,93.755,93.87,93.615,93.755,15578800000.0
2008-01-18 21:00:00,93.755,93.965,93.655,93.685,18132899999.0
2008-01-18 21:30:00,93.685,93.685,93.445,93.595,16512400000.0
2008-01-18 22:00:00,93.595,93.835,93.53,93.535,16718100002.0
2008-01-18 22:30:00,93.535,93.88,93.525,93.845,12241999998.0
2008-01-18 23:00:00,93.825,93.923,93.768,93.887,14777999992.0
2008-01-18 23:30:00,93.885,93.917,93.783,93.877,20155899989.0
2008-01-21 00:00:00,93.753,93.98,93.702,93.95,10555100003.0
2008-01-21 00:30:00,93.95,94.155,93.905,94.065,8446799994.0
2008-01-21 01:00:00,94.065,94.275,94.045,94.125,7954599991.0
2008-01-21 01:30:00,94.125,94.22,94.095,94.165,3220600000.0
2008-01-21 02:00:00,94.165,94.22,93.785,93.845,9121500002.0
2008-01-21 02:30:00,93.85,93.85,93.405,93.625,9690599999.0
2008-01-21 03:00:00,93.625,93.805,93.545,93.72,16302700005.0
2008-01-21 03:30:00,93.72,93.815,93.535,93.545,13746400000.0
2008-01-21 04:00:00,93.55,93.665,93.45,93.585,20429199992.0
2008-01-21 04:30:00,93.585,93.685,93.53,93.6,13709399994.0
2008-01-21 05:00:00,93.6,93.625,93.565,93.59,3023400000.0
2008-01-21 05:30:00,93.585,93.745,93.51,93.655,9536599997.0
2008-01-21 06:00:00,93.655,93.72,93.63,93.665,6806000000.0
2008-01-21 06:30:00,93.665,93.705,93.56,93.585,6440999998.0
2008-01-21 07:00:00,93.585,93.61,93.43,93.455,7346100001.0
2008-01-21 07:30:00,93.455,93.475,93.23,93.295,6986999999.0
2008-01-21 08:00:00,93.295,93.295,93.095,93.12,13391099998.0
2008-01-21 08:30:00,93.12,93.205,92.795,92.91,10293900000.0
2008-01-21 09:00:00,92.91,93.04,92.825,92.945,12726500007.0
2008-01-21 09:30:00,92.945,92.955,92.615,92.86,17971100002.0
2008-01-21 10:00:00,92.86,92.865,92.4,92.435,16912100002.0
2008-01-21 10:30:00,92.435,92.545,92.32,92.42,21784899999.0
2008-01-21 11:00:00,92.415,92.705,92.325,92.515,10906199999.0
2008-01-21 11:30:00,92.515,92.61,92.42,92.47,6096399999.0
2008-01-21 12:00:00,92.475,92.56,92.175,92.215,7101100003.0
2008-01-21 12:30:00,92.215,92.26,91.915,91.985,19526000006.0
2008-01-21 13:00:00,91.985,91.995,91.35,91.665,19891499999.0
2008-01-21 13:30:00,91.665,91.805,91.455,91.595,14842999999.0
2008-01-21 14:00:00,91.58,91.6,91.34,91.475,14199700001.0
2008-01-21 14:30:00,91.475,91.855,91.435,91.815,9008900001.0
2008-01-21 15:00:00,91.815,91.985,91.645,91.685,9555700000.0
2008-01-21 15:30:00,91.685,91.905,91.385,91.875,16078700001.0
2008-01-21 16:00:00,91.875,91.875,91.635,91.64,9100799999.0
2008-01-21 16:30:00,91.64,91.655,91.42,91.61,12262000003.0
2008-01-21 17:00:00,91.6,91.615,91.27,91.295,10494399999.0
2008-01-21 17:30:00,91.295,91.405,91.125,91.24,10356300000.0
2008-01-21 18:00:00,91.24,91.47,91.175,91.175,15688200000.0
2008-01-21 18:30:00,91.17,91.385,91.165,91.345,10509700000.0
2008-01-21 19:00:00,91.345,91.39,91.005,91.015,8216500000.0
2008-01-21 19:30:00,91.015,91.42,91.01,91.385,5490800000.0
2008-01-21 20:00:00,91.385,91.505,91.285,91.33,5242100000.0
2008-01-21 20:30:00,91.345,91.385,91.175,91.245,3801100000.0
2008-01-21 21:00:00,91.245,91.31,91.205,91.3,1945500000.0
2008-01-21 21:30:00,91.295,91.305,91.175,91.195,3262700000.0
2008-01-21 22:00:00,91.195,91.28,91.161,91.265,3524500000.0
2008-01-21 22:30:00,91.265,91.46,91.21,91.285,5566200008.0
2008-01-21 23:00:00,91.285,91.49,91.23,91.24,5678199999.0
2008-01-21 23:30:00,91.25,91.295,91.1,91.24,6626999999.0
2008-01-22 00:00:00,91.24,91.34,90.93,90.98,9726600007.0
2008-01-22 00:30:00,90.98,91.01,90.66,90.735,9891200001.0
2008-01-22 01:00:00,90.735,90.835,90.67,90.835,11475899993.0
2008-01-22 01:30:00,90.835,90.925,90.5,90.56,14684500016.0
2008-01-22 02:00:00,90.57,91.06,90.54,90.93,20405899998.0
2008-01-22 02:30:00,90.935,90.98,90.78,90.91,19286199985.0
2008-01-22 03:00:00,90.91,91.18,90.835,91.145,19175100001.0
2008-01-22 03:30:00,91.145,91.735,91.12,91.455,13900000004.0
2008-01-22 04:00:00,91.455,91.74,91.295,91.71,18827500011.0
2008-01-22 04:30:00,91.71,91.76,91.49,91.67,11988400005.0
2008-01-22 05:00:00,91.67,91.69,91.395,91.505,14113800004.0
2008-01-22 05:30:00,91.505,91.64,91.39,91.53,13261000000.0
2008-01-22 06:00:00,91.53,91.535,90.82,90.96,18171600003.0
2008-01-22 06:30:00,90.955,91.06,90.72,91.03,17494800000.0
2008-01-22 07:00:00,91.03,91.12,90.76,91.06,15481400013.0
2008-01-22 07:30:00,91.06,91.44,90.995,91.195,17121999999.0
2008-01-22 08:00:00,91.195,91.28,90.86,90.86,16886399989.0
2008-01-22 08:30:00,90.865,90.93,90.47,90.84,21288499994.0
2008-01-22 09:00:00,90.84,90.88,90.485,90.77,26038099984.0
2008-01-22 09:30:00,90.76,90.8,90.14,90.33,28953999996.0
2008-01-22 10:00:00,90.335,91.18,90.12,90.92,27583599997.0
2008-01-22 10:30:00,90.92,91.39,90.77,91.355,24503500000.0
2008-01-22 11:00:00,91.355,91.535,90.985,91.19,15864900001.0
2008-01-22 11:30:00,91.19,91.31,90.985,91.215,7367000000.0
2008-01-22 12:00:00,91.215,91.37,91.08,91.155,5715599999.0
2008-01-22 12:30:00,91.16,91.27,90.89,91.125,8448800000.0
2008-01-22 13:00:00,91.125,91.625,91.085,91.42,9789200001.0
2008-01-22 13:30:00,91.42,91.655,91.31,91.56,17354799996.0
2008-01-22 14:00:00,91.555,91.575,90.93,91.055,19644800007.0
2008-01-22 14:30:00,91.055,91.47,90.95,91.43,19110299997.0
2008-01-22 15:00:00,91.43,92.905,91.25,92.235,18744999999.0
2008-01-22 15:30:00,92.255,92.42,91.345,91.515,15812300014.0
2008-01-22 16:00:00,91.515,92.055,91.515,91.935,12726600006.0
2008-01-22 16:30:00,91.935,92.605,91.835,92.27,8620200000.0
2008-01-22 17:00:00,92.27,92.925,92.155,92.9,24308800001.0
2008-01-22 17:30:00,92.905,93.1,92.62,92.695,22439400000.0
2008-01-22 18:00:00,92.695,93.125,92.64,92.745,25118000000.0
2008-01-22 18:30:00,92.745,92.865,92.5,92.69,25321345094.0
2008-01-22 19:00:00,92.69,92.83,92.56,92.69,18771700000.0
2008-01-22 19:30:00,92.69,92.87,92.615,92.795,17646700000.0
2008-01-22 20:00:00,92.795,93.26,92.785,93.06,25312800000.0
2008-01-22 20:30:00,93.06,93.08,92.76,92.795,22826500000.0
2008-01-22 21:00:00,92.795,92.8,92.38,92.5,16978700000.0
2008-01-22 21:30:00,92.5,92.525,92.34,92.435,17755300000.0
2008-01-22 22:00:00,92.435,92.69,92.385,92.595,13258400000.0
2008-01-22 22:30:00,92.595,92.9,92.585,92.69,20335400000.0
2008-01-22 23:00:00,92.69,92.745,92.415,92.5,14458499999.0
2008-01-22 23:30:00,92.5,92.5,92.3,92.4,6955900000.0
2008-01-23 00:00:00,92.4,92.7,92.35,92.69,10690300001.0
2008-01-23 00:30:00,92.69,92.935,92.675,92.81,11120899999.0
2008-01-23 01:00:00,92.835,93.02,92.79,92.975,10422600002.0
2008-01-23 01:30:00,92.98,93.51,92.925,93.4,15710099998.0
2008-01-23 02:00:00,93.4,93.65,93.27,93.46,12547400006.0
2008-01-23 02:30:00,93.46,93.63,92.96,93.24,12185300005.0
2008-01-23 03:00:00,93.24,93.24,92.87,93.06,13305700001.0
2008-01-23 03:30:00,93.06,93.15,92.97,93.12,9067500003.0
2008-01-23 04:00:00,93.105,93.17,93.05,93.075,10045900000.0
2008-01-23 04:30:00,93.075,93.12,92.97,92.975,9201000002.0
2008-01-23 05:00:00,92.97,92.975,92.415,92.475,17063000008.0
2008-01-23 05:30:00,92.48,92.53,92.33,92.34,9862300004.0
2008-01-23 06:00:00,92.34,92.35,92.05,92.165,11339699999.0
2008-01-23 06:30:00,92.165,92.17,91.63,91.72,14014799995.0
2008-01-23 07:00:00,91.72,92.08,91.6,92.08,10027400009.0
2008-01-23 07:30:00,92.08,92.2,92.04,92.09,10683900004.0
2008-01-23 08:00:00,92.09,92.27,92.01,92.03,14314800020.0
2008-01-23 08:30:00,92.02,92.195,91.91,92.18,14258700005.0
2008-01-23 09:00:00,92.18,92.3,92.09,92.225,23494300001.0
2008-01-23 09:30:00,92.225,92.74,92.22,92.7,21252600085.0
2008-01-23 10:00:00,92.705,92.775,92.49,92.565,22477050014.0
2008-01-23 10:30:00,92.57,92.68,92.475,92.625,20057800036.0
2008-01-23 11:00:00,92.625,92.675,91.9,91.975,22946100010.0
2008-01-23 11:30:00,91.97,92.215,91.795,92.195,27303200056.0
2008-01-23 12:00:00,92.195,92.26,91.845,91.89,25069399976.0
2008-01-23 12:30:00,91.89,91.915,91.72,91.735,25587700033.0
2008-01-23 13:00:00,91.735,91.875,91.425,91.505,24014100040.0
2008-01-23 13:30:00,91.505,91.63,91.165,91.53,28218900045.0
2008-01-23 14:00:00,91.53,91.59,91.445,91.52,19749700050.0
2008-01-23 14:30:00,91.515,91.66,91.29,91.425,24069200057.0
2008-01-23 15:00:00,91.425,91.535,90.485,90.71,32931500083.0
2008-01-23 15:30:00,90.71,90.845,90.405,90.74,28822700043.0
2008-01-23 16:00:00,90.74,91.135,90.675,90.8,27929000016.0
2008-01-23 16:30:00,90.805,91.355,90.755,91.265,23381700009.0
2008-01-23 17:00:00,91.265,91.82,91.225,91.33,18777950001.0
2008-01-23 17:30:00,91.32,91.5,91.205,91.475,25043850003.0
2008-01-23 18:00:00,91.48,91.7,91.35,91.54,23914650005.0
2008-01-23 18:30:00,91.535,91.545,91.13,91.22,21664600003.0
2008-01-23 19:00:00,91.22,91.37,91.11,91.175,16782500004.0
2008-01-23 19:30:00,91.18,91.24,90.69,91.06,20010099999.0
2008-01-23 20:00:00,91.06,91.35,90.995,91.165,17426800002.0
2008-01-23 20:30:00,91.17,91.53,91.075,91.43,16752871104.0
2008-01-23 21:00:00,91.43,92.025,91.3,92.01,23859700001.0
2008-01-23 21:30:00,92.01,92.02,91.715,91.86,27420200002.0
2008-01-23 22:00:00,91.86,92.59,91.81,92.55,23565900003.0
2008-01-23 22:30:00,92.55,93.19,92.45,93.145,25419600001.0
2008-01-23 23:00:00,93.15,93.3,93.025,93.265,17327300000.0
2008-01-23 23:30:00,93.265,93.415,93.115,93.125,16151100000.0
2008-01-24 00:00:00,93.13,93.2,93.005,93.055,8616600000.0
2008-01-24 00:30:00,93.055,93.12,92.995,93.08,5944200000.0
2008-01-24 01:00:00,93.08,93.43,93.03,93.22,13719100001.0
2008-01-24 01:30:00,93.22,93.38,92.985,93.14,10037700000.0
2008-01-24 02:00:00,93.14,93.39,93.08,93.35,13820200000.0
2008-01-24 02:30:00,93.35,93.37,93.09,93.1,13062700000.0
2008-01-24 03:00:00,93.11,93.12,92.725,92.785,14012000000.0
2008-01-24 03:30:00,92.785,92.89,92.615,92.845,20925699977.0
2008-01-24 04:00:00,92.845,92.895,92.45,92.525,19078499990.0
2008-01-24 04:30:00,92.525,92.885,92.505,92.82,15905699991.0
2008-01-24 05:00:00,92.82,92.83,92.565,92.735,14839100000.0
2008-01-24 05:30:00,92.735,92.945,92.705,92.885,14178100004.0
2008-01-24 06:00:00,92.885,93.115,92.845,93.065,13848899998.0
2008-01-24 06:30:00,93.065,93.245,93.045,93.205,21425199979.0
2008-01-24 07:00:00,93.205,93.215,92.895,93.075,19803500000.0
2008-01-24 07:30:00,93.075,93.215,93.065,93.145,16899400009.0
2008-01-24 08:00:00,93.145,93.225,93.025,93.135,21356399981.0
2008-01-24 08:30:00,93.135,93.165,92.855,93.065,22032099985.0
2008-01-24 09:00:00,93.065,93.085,92.53,92.81,22469499993.0
2008-01-24 09:30:00,92.815,92.96,92.725,92.735,24051500007.0
2008-01-24 10:00:00,92.735,92.805,92.395,92.585,24464400014.0
2008-01-24 10:30:00,92.585,92.755,92.375,92.645,25185399995.0
2008-01-24 11:00:00,92.645,93.125,92.625,93.09,30750500018.0
2008-01-24 11:30:00,93.09,93.095,92.595,92.625,21194600011.0
2008-01-24 12:00:00,92.625,92.665,92.465,92.465,19179600003.0
2008-01-24 12:30:00,92.465,92.685,92.245,92.645,27058300022.0
2008-01-24 13:00:00,92.645,93.105,92.615,93.015,27634899995.0
2008-01-24 13:30:00,93.015,93.465,92.955,93.4,24118400034.0
2008-01-24 14:00:00,93.4,93.585,93.275,93.295,15739199992.0
2008-01-24 14:30:00,93.295,93.555,93.265,93.42,4006750001.0
2008-01-24 15:00:00,93.42,93.435,93.12,93.125,3987600000.0
2008-01-24 15:30:00,93.125,93.505,93.125,93.425,6680100002.0
2008-01-24 16:00:00,93.42,93.58,93.37,93.515,9954000000.0
2008-01-24 16:30:00,93.515,93.825,93.43,93.725,19674100000.0
2008-01-24 17:00:00,93.72,93.965,93.31,93.535,18726299993.0
2008-01-24 17:30:00,93.53,93.71,93.335,93.68,12573900000.0
2008-01-24 18:00:00,93.68,93.81,93.345,93.775,16509899998.0
2008-01-24 18:30:00,93.775,93.835,93.685,93.74,22579399997.0
2008-01-24 19:00:00,93.74,93.86,93.585,93.655,36192499993.0
2008-01-24 19:30:00,93.655,93.715,93.435,93.625,37343700015.0
2008-01-24 20:00:00,93.625,93.695,93.43,93.595,38239699971.0
2008-01-24 20:30:00,93.595,93.965,93.545,93.925,35750800022.0
2008-01-24 21:00:00,93.925,94.245,93.855,94.115,38928600051.0
2008-01-24 21:30:00,94.115,94.2,93.835,93.93,36497299987.0
2008-01-24 22:00:00,93.935,94.0,93.845,93.885,44014499998.0
2008-01-24 22:30:00,93.885,94.5,93.885,94.165,39462199974.0
2008-01-24 23:00:00,94.165,94.62,94.135,94.44,45572400000.0
2008-01-24 23:30:00,94.445,94.525,94.29,94.51,37206500000.0
2008-01-25 00:00:00,94.51,94.64,94.47,94.5,34491700000.0
2008-01-25 00:30:00,94.5,94.615,94.42,94.505,25898200000.0
2008-01-25 01:00:00,94.505,94.57,94.42,94.48,21799900000.0
2008-01-25 01:30:00,94.48,94.64,94.47,94.56,16864699991.0
2008-01-25 02:00:00,94.56,94.57,94.255,94.46,24131400001.0
2008-01-25 02:30:00,94.46,94.54,94.345,94.45,17000000000.0
2008-01-25 03:00:00,94.45,94.74,94.41,94.55,23951800000.0
2008-01-25 03:30:00,94.55,94.81,94.55,94.765,23822199999.0
2008-01-25 04:00:00,94.765,94.82,94.73,94.75,22173000000.0
2008-01-25 04:30:00,94.75,94.8,94.715,94.74,26869500000.0
2008-01-25 05:00:00,94.74,94.74,94.6,94.705,26063800003.0
2008-01-25 05:30:00,94.705,94.78,94.675,94.71,19189800000.0
2008-01-25 06:00:00,94.71,94.76,94.655,94.67,19604600000.0
2008-01-25 06:30:00,94.66,94.81,94.545,94.81,19779000000.0
2008-01-25 07:00:00,94.81,95.055,94.74,95.0,18431000000.0
2008-01-25 07:30:00,95.0,95.02,94.82,94.98,21108300000.0
2008-01-25 08:00:00,94.98,95.14,94.94,95.03,21845500000.0
2008-01-25 08:30:00,95.04,95.18,94.98,95.18,27485400000.0
2008-01-25 09:00:00,95.175,95.24,94.965,95.21,36494199996.0
2008-01-25 09:30:00,95.21,95.245,95.07,95.18,38773749999.0
2008-01-25 10:00:00,95.175,95.395,95.15,95.28,38009900000.0
2008-01-25 10:30:00,95.31,95.38,94.951,95.15,27151400040.0
2008-01-25 11:00:00,95.15,95.33,95.035,95.29,28657400006.0
2008-01-25 11:30:00,95.29,95.34,95.005,95.065,17927000000.0
2008-01-25 12:00:00,95.065,95.225,94.86,95.22,29247400012.0
2008-01-25 12:30:00,95.22,95.27,94.9,94.95,38191800000.0
2008-01-25 13:00:00,94.95,95.085,94.87,94.98,41111399999.0
2008-01-25 13:30:00,94.98,94.98,94.705,94.705,34246100000.0
2008-01-25 14:00:00,94.71,94.94,94.51,94.93,32950299988.0
2008-01-25 14:30:00,94.93,95.2,94.9,95.03,36872600023.0
2008-01-25 15:00:00,95.03,95.15,94.945,95.09,37603100003.0
2008-01-25 15:30:00,95.09,95.305,94.98,95.11,32221800009.0
2008-01-25 16:00:00,95.11,95.32,95.035,95.22,36124900026.0
2008-01-25 16:30:00,95.225,95.32,95.05,95.085,38024500029.0
2008-01-25 17:00:00,95.085,95.22,94.935,94.945,35813249996.0
2008-01-25 17:30:00,94.945,94.985,94.595,94.685,35049100003.0
2008-01-25 18:00:00,94.685,94.735,94.155,94.26,37905900001.0
2008-01-25 18:30:00,94.265,94.725,94.245,94.59,33422599985.0
2008-01-25 19:00:00,94.585,94.63,94.39,94.395,25918599999.0
2008-01-25 19:30:00,94.395,94.395,93.815,93.82,29645300001.0
2008-01-25 20:00:00,93.82,93.985,93.765,93.815,32964099999.0
2008-01-25 20:30:00,93.81,93.89,93.625,93.775,32772400000.0
2008-01-25 21:00:00,93.775,94.09,93.715,93.975,36214500000.0
2008-01-25 21:30:00,93.975,94.155,93.935,94.14,35290700001.0
2008-01-25 22:00:00,94.14,94.36,94.065,94.19,33233899999.0
2008-01-25 22:30:00,94.19,94.23,93.95,94.005,32719200018.0
2008-01-25 23:00:00,94.005,94.045,93.801,93.98,14479800009.0
2008-01-25 23:30:00,93.986,93.99,93.798,93.818,17816000002.0
2008-01-28 00:00:00,93.72,94.09,93.689,93.94,36585699997.0
2008-01-28 00:30:00,93.94,94.095,93.86,93.97,24398700042.0
2008-01-28 01:00:00,93.97,94.09,93.915,93.95,30337099995.0
2008-01-28 01:30:00,93.95,94.005,93.8,93.995,29554899994.0
2008-01-28 02:00:00,93.995,94.21,93.975,94.1,27953200015.0
2008-01-28 02:30:00,94.1,94.105,93.84,94.03,25870100027.0
2008-01-28 03:00:00,94.03,94.03,93.7,93.96,24397100046.0
2008-01-28 03:30:00,93.96,93.99,93.7,93.89,28889800004.0
2008-01-28 04:00:00,93.89,93.89,93.63,93.68,31312700005.0
2008-01-28 04:30:00,93.68,93.83,93.66,93.77,26024300035.0
2008-01-28 05:00:00,93.77,93.79,93.51,93.715,24700299995.0
2008-01-28 05:30:00,93.715,93.72,93.47,93.54,23370599994.0
2008-01-28 06:00:00,93.54,93.59,93.18,93.32,37657400026.0
2008-01-28 06:30:00,93.32,93.34,93.135,93.22,38191599978.0
2008-01-28 07:00:00,93.29,93.3,93.13,93.15,43088600021.0
2008-01-28 07:30:00,93.15,93.33,93.03,93.3,43388600004.0
2008-01-28 08:00:00,93.3,93.5,93.06,93.12,44942399890.0
2008-01-28 08:30:00,93.12,93.82,93.03,93.61,47078199929.0
2008-01-28 09:00:00,93.3,93.75,93.23,93.75,43625999963.0
2008-01-28 09:30:00,93.73,93.82,93.545,93.625,42783700013.0
2008-01-28 10:00:00,93.79,93.93,93.565,93.635,48561800005.0
2008-01-28 10:30:00,93.635,93.87,93.575,93.81,45488800048.0
2008-01-28 11:00:00,93.81,93.99,93.55,93.83,38784000018.0
2008-01-28 11:30:00,93.83,93.89,93.575,93.76,35109100003.0
2008-01-28 12:00:00,93.57,93.77,93.465,93.65,48159499941.0
2008-01-28 12:30:00,93.46,93.78,93.385,93.77,38708399999.0
2008-01-28 13:00:00,93.56,93.73,93.535,93.67,42259099970.0
2008-01-28 13:30:00,93.665,93.96,93.48,93.78,46353200002.0
2008-01-28 14:00:00,93.78,94.42,93.692,93.905,29852100000.0
2008-01-28 14:30:00,93.905,93.975,93.86,93.92,21458600000.0
2008-01-28 15:00:00,93.92,94.5,93.91,94.4,33754500000.0
2008-01-28 15:30:00,94.29,94.39,94.06,94.18,44385300002.0
2008-01-28 16:00:00,94.18,94.41,94.06,94.4,41114700023.0
2008-01-28 16:30:00,94.4,94.425,93.985,94.145,32375600004.0
2008-01-28 17:00:00,94.145,94.29,93.65,94.275,30959200007.0
2008-01-28 17:30:00,94.275,94.5,94.095,94.4,27512000006.0
2008-01-28 18:00:00,94.4,94.41,94.18,94.26,27505500000.0
2008-01-28 18:30:00,94.26,94.485,94.18,94.18,37718700005.0
2008-01-28 19:00:00,94.18,94.39,94.1,94.295,40146400001.0
2008-01-28 19:30:00,94.295,94.49,94.22,94.425,39521700000.0
2008-01-28 20:00:00,94.425,94.86,94.42,94.685,41075900001.0
2008-01-28 20:30:00,94.685,94.9,94.61,94.68,50122600000.0
2008-01-28 21:00:00,94.685,94.9,94.67,94.865,48145500000.0
2008-01-28 21:30:00,94.865,95.0,94.73,94.82,33619200005.0
2008-01-28 22:00:00,94.82,95.03,94.67,94.765,41397000000.0
2008-01-28 22:30:00,94.765,95.09,94.76,95.02,37617500000.0
2008-01-28 23:00:00,94.98,95.22,94.9,95.21,51489099898.0
2008-01-28 23:30:00,94.945,95.23,94.87,95.02,47843799991.0
2008-01-29 00:00:00,95.02,95.24,94.99,95.215,28310200003.0
2008-01-29 00:30:00,95.215,95.24,95.04,95.15,35216900027.0
2008-01-29 01:00:00,95.03,95.16,94.84,94.95,37567800043.0
2008-01-29 01:30:00,94.95,95.1,94.78,95.01,45909099927.0
2008-01-29 02:00:00,95.01,95.12,94.68,94.72,49907000039.0
2008-01-29 02:30:00,95.0,95.02,94.72,94.8,43472499987.0
2008-01-29 03:00:00,94.8,94.92,94.57,94.73,40382900004.0
2008-01-29 03:30:00,94.73,94.92,94.34,94.64,37554700001.0
2008-01-29 04:00:00,94.64,94.73,94.39,94.42,45908499986.0
2008-01-29 04:30:00,94.43,94.54,94.34,94.53,41901199995.0
2008-01-29 05:00:00,94.53,94.66,94.43,94.43,45101500001.0
2008-01-29 05:30:00,94.6,94.62,94.39,94.53,37077399988.0
2008-01-29 06:00:00,94.53,94.68,94.49,94.64,38653300009.0
2008-01-29 06:30:00,94.64,94.67,94.44,94.46,37865300012.0
2008-01-29 07:00:00,94.69,94.9,94.47,94.59,45541499947.0
2008-01-29 07:30:00,94.59,94.94,94.58,94.7,48512700014.0
2008-01-29 08:00:00,94.7,94.92,94.68,94.84,35740999967.0
2008-01-29 08:30:00,94.84,94.99,94.8,94.99,38270899985.0
2008-01-29 09:00:00,94.99,94.99,94.62,94.85,51893999997.0
2008-01-29 09:30:00,94.85,95.0,94.59,94.8,48813800157.0
2008-01-29 10:00:00,94.8,94.86,94.59,94.595,15725300011.0
2008-01-29 10:30:00,94.595,94.73,94.57,94.705,14025900000.0
2008-01-29 11:00:00,94.705,94.905,94.685,94.86,16754400000.0
2008-01-29 11:30:00,94.865,94.91,94.755,94.82,13799000000.0
2008-01-29 12:00:00,94.82,94.885,94.78,94.87,31018400014.0
2008-01-29 12:30:00,94.87,95.08,94.845,95.035,24726800006.0
2008-01-29 13:00:00,95.035,95.16,94.99,95.01,7667500000.0
2008-01-29 13:30:00,95.005,95.12,94.875,94.905,7580100000.0
2008-01-29 14:00:00,94.905,95.055,94.805,95.03,2484800000.0
2008-01-29 14:30:00,95.03,95.21,94.795,94.845,4109000000.0
2008-01-29 15:00:00,94.84,95.01,94.775,94.975,6310300003.0
2008-01-29 15:30:00,94.975,95.33,94.965,95.1,8206899992.0
2008-01-29 16:00:00,95.1,95.29,95.005,95.18,4107000000.0
2008-01-29 16:30:00,95.18,95.195,94.735,94.735,5520200000.0
2008-01-29 17:00:00,94.735,95.065,94.645,95.06,6377100000.0
2008-01-29 17:30:00,95.06,95.075,94.71,94.82,3767100000.0
2008-01-29 18:00:00,94.82,95.12,94.805,95.01,2629200000.0
2008-01-29 18:30:00,95.01,95.27,94.99,95.23,2275400000.0
2008-01-29 19:00:00,95.23,95.235,94.965,95.01,6221100000.0
2008-01-29 19:30:00,95.01,95.075,94.955,94.985,3100300000.0
2008-01-29 20:00:00,94.98,95.145,94.96,95.105,3200900000.0
2008-01-29 20:30:00,95.105,95.14,94.935,94.97,6156400000.0
2008-01-29 21:00:00,94.97,95.1,94.915,95.045,3597400000.0
2008-01-29 21:30:00,95.045,95.06,94.97,95.03,3046900000.0
2008-01-29 22:00:00,95.03,95.32,94.985,95.21,2986600000.0
2008-01-29 22:30:00,95.21,95.24,95.15,95.23,3021300000.0
2008-01-29 23:00:00,95.23,95.28,95.21,95.25,4920600003.0
2008-01-29 23:30:00,95.25,95.29,95.2,95.2,3681300000.0
2008-01-30 00:00:00,95.21,95.24,95.07,95.15,4519900000.0
2008-01-30 00:30:00,95.15,95.215,94.945,94.995,2291300000.0
2008-01-30 01:00:00,94.99,95.055,94.89,95.055,2025800000.0
2008-01-30 01:30:00,95.055,95.135,94.96,95.105,4000200000.0
2008-01-30 02:00:00,95.105,95.11,94.805,94.86,5234600000.0
2008-01-30 02:30:00,94.86,94.94,94.81,94.885,3891900002.0
2008-01-30 03:00:00,94.885,94.925,94.755,94.79,5248500000.0
2008-01-30 03:30:00,94.79,94.94,94.78,94.94,3203600000.0
2008-01-30 04:00:00,94.94,94.94,94.745,94.79,6240200000.0
2008-01-30 04:30:00,94.79,95.08,94.79,94.98,6559900005.0
2008-01-30 05:00:00,94.98,94.99,94.775,94.82,4234300000.0
2008-01-30 05:30:00,94.82,94.86,94.73,94.78,3254800000.0
2008-01-30 06:00:00,94.78,94.79,94.66,94.78,5905599999.0
2008-01-30 06:30:00,94.78,94.845,94.71,94.795,4940000000.0
2008-01-30 07:00:00,94.795,94.815,94.715,94.73,2586900000.0
2008-01-30 07:30:00,94.73,94.81,94.67,94.81,3443400000.0
2008-01-30 08:00:00,94.81,94.895,94.73,94.77,3732200000.0
2008-01-30 08:30:00,94.77,94.79,94.625,94.69,2499900000.0
2008-01-30 09:00:00,94.695,94.695,94.5,94.54,6006900001.0
2008-01-30 09:30:00,94.54,94.64,94.495,94.55,4208000001.0
2008-01-30 10:00:00,94.55,94.69,94.485,94.58,1892300000.0
2008-01-30 10:30:00,94.58,94.74,94.57,94.7,4933827663.0
2008-01-30 11:00:00,94.7,94.8,94.58,94.655,3850600003.0
2008-01-30 11:30:00,94.655,94.94,94.53,94.925,5634500001.0
2008-01-30 12:00:00,94.92,94.96,94.84,94.865,11542600007.0
2008-01-30 12:30:00,94.875,95.05,94.85,94.955,8941399999.0
2008-01-30 13:00:00,94.955,95.07,94.92,94.98,6433000012.0
2008-01-30 13:30:00,94.98,95.19,94.95,95.185,6609700005.0
2008-01-30 14:00:00,95.185,95.27,94.965,95.04,5487000000.0
2008-01-30 14:30:00,95.04,95.115,94.955,95.025,2143300000.0
2008-01-30 15:00:00,95.025,95.39,94.92,95.255,6898900000.0
2008-01-30 15:30:00,95.255,95.345,95.145,95.235,5216000000.0
2008-01-30 16:00:00,95.235,95.48,95.23,95.47,7713099998.0
2008-01-30 16:30:00,95.47,95.61,95.365,95.61,7120600000.0
2008-01-30 17:00:00,95.61,95.61,95.37,95.425,5881800000.0
2008-01-30 17:30:00,95.43,95.46,95.315,95.395,7760400003.0
2008-01-30 18:00:00,95.39,95.575,95.37,95.41,3905700000.0
2008-01-30 18:30:00,95.41,95.42,95.285,95.36,2075500000.0
2008-01-30 19:00:00,95.36,95.46,95.35,95.45,2202150000.0
2008-01-30 19:30:00,95.45,95.46,95.345,95.36,3170950000.0
2008-01-30 20:00:00,95.36,95.5,95.32,95.42,3302200001.0
2008-01-30 20:30:00,95.405,95.435,95.31,95.405,4252300002.0
2008-01-30 21:00:00,95.405,96.31,95.35,96.11,12600300002.0
2008-01-30 21:30:00,96.11,96.225,95.65,96.205,15504550005.0
2008-01-30 22:00:00,96.21,96.5,96.18,96.25,15823830009.0
2008-01-30 22:30:00,96.25,96.29,95.13,95.29,22681250003.0
2008-01-30 23:00:00,95.29,95.655,95.24,95.47,10776800003.0
2008-01-30 23:30:00,95.48,95.53,94.84,94.84,8298500000.0
2008-01-31 00:00:00,94.84,94.87,94.48,94.565,15991199995.0
2008-01-31 00:30:00,94.59,94.74,94.29,94.685,15139899992.0
2008-01-31 01:00:00,94.685,94.73,93.78,93.91,12830800008.0
2008-01-31 01:30:00,93.91,94.22,93.61,93.97,21347800008.0
2008-01-31 02:00:00,93.98,94.415,93.95,94.315,9842900005.0
2008-01-31 02:30:00,94.315,94.485,94.115,94.47,5064900001.0
2008-01-31 03:00:00,94.46,94.96,94.455,94.83,20238277736.0
2008-01-31 03:30:00,94.83,94.9,94.55,94.8,7681600006.0
2008-01-31 04:00:00,94.8,94.805,94.555,94.725,3959500000.0
2008-01-31 04:30:00,94.725,94.745,94.58,94.59,3648500000.0
2008-01-31 05:00:00,94.59,94.605,94.335,94.425,4759639998.0
2008-01-31 05:30:00,94.425,94.685,94.41,94.655,4214300003.0
2008-01-31 06:00:00,94.655,94.925,94.635,94.8,3343924999.0
2008-01-31 06:30:00,94.8,94.82,94.555,94.595,3760800000.0
2008-01-31 07:00:00,94.595,94.88,94.57,94.735,7221400002.0
2008-01-31 07:30:00,94.725,94.9,94.725,94.87,3496699999.0
2008-01-31 08:00:00,94.865,94.99,94.735,94.915,11614500001.0
2008-01-31 08:30:00,94.915,94.96,94.69,94.865,4584799999.0
2008-01-31 09:00:00,94.865,95.13,94.83,94.945,7459500001.0
2008-01-31 09:30:00,94.945,95.21,94.925,95.11,7401099997.0
2008-01-31 10:00:00,95.11,95.245,95.07,95.13,20726399995.0
2008-01-31 10:30:00,95.13,95.215,94.735,94.89,4800979997.0
2008-01-31 11:00:00,94.89,94.95,94.6,94.69,7956599999.0
2008-01-31 11:30:00,94.695,94.935,94.68,94.915,12598400004.0
2008-01-31 12:00:00,94.915,95.015,94.815,95.015,23369999949.0
2008-01-31 12:30:00,95.005,95.17,94.96,94.975,17183622452.0
2008-01-31 13:00:00,94.975,95.0,94.63,94.815,5987900000.0
2008-01-31 13:30:00,94.815,94.89,94.655,94.665,6625799996.0
2008-01-31 14:00:00,94.655,94.78,94.535,94.585,6059600003.0
2008-01-31 14:30:00,94.59,94.745,94.445,94.61,3104599999.0
2008-01-31 15:00:00,94.605,94.735,94.55,94.625,14910649974.0
2008-01-31 15:30:00,94.615,94.655,94.045,94.055,13553500003.0
2008-01-31 16:00:00,94.055,94.235,93.88,93.88,27373767962.0
2008-01-31 16:30:00,93.88,94.48,93.865,94.445,28804649985.0
2008-01-31 17:00:00,94.445,94.865,94.315,94.825,31258300001.0
2008-01-31 17:30:00,94.825,94.865,94.455,94.865,29331199991.0
2008-01-31 18:00:00,94.87,95.425,94.805,95.345,28424899987.0
2008-01-31 18:30:00,95.35,95.725,95.115,95.705,28485700007.0
2008-01-31 19:00:00,95.705,95.875,95.33,95.445,24150100004.0
2008-01-31 19:30:00,95.445,95.575,95.25,95.35,19897200005.0
2008-01-31 20:00:00,95.35,95.425,95.205,95.325,18790800012.0
2008-01-31 20:30:00,95.32,95.615,95.315,95.515,18251800004.0
2008-01-31 21:00:00,95.515,95.705,95.365,95.51,18522249997.0
2008-01-31 21:30:00,95.51,95.515,95.245,95.445,18724739996.0
2008-01-31 22:00:00,95.445,95.655,95.395,95.58,17230300000.0
2008-01-31 22:30:00,95.58,95.66,95.11,95.295,15722899999.0
2008-01-31 23:00:00,95.295,95.455,95.185,95.43,16407999998.0
2008-01-31 23:30:00,95.43,95.5,95.27,95.29,7817700000.0
2008-02-01 00:00:00,95.29,95.33,95.2,95.23,4220300000.0
2008-02-01 00:30:00,95.23,95.31,95.21,95.27,3385300003.0
2008-02-01 01:00:00,95.28,95.49,95.27,95.49,2329000000.0
2008-02-01 01:30:00,95.49,95.53,95.125,95.125,4044800004.0
2008-02-01 02:00:00,95.12,95.33,95.06,95.3,4668300000.0
2008-02-01 02:30:00,95.3,95.445,95.28,95.3,3653800000.0
2008-02-01 03:00:00,95.3,95.3,95.13,95.17,8548099999.0
2008-02-01 03:30:00,95.17,95.27,95.14,95.22,6033500000.0
2008-02-01 04:00:00,95.22,95.37,95.21,95.33,4840700000.0
2008-02-01 04:30:00,95.33,95.34,95.27,95.3,4236000000.0
2008-02-01 05:00:00,95.3,95.47,95.29,95.4,4973200000.0
2008-02-01 05:30:00,95.4,95.465,95.27,95.36,5928800000.0
2008-02-01 06:00:00,95.36,95.395,95.24,95.28,5786200000.0
2008-02-01 06:30:00,95.28,95.29,95.175,95.21,5117700000.0
2008-02-01 07:00:00,95.21,95.28,95.2,95.24,3689399994.0
2008-02-01 07:30:00,95.24,95.36,95.21,95.29,4624500000.0
2008-02-01 08:00:00,95.29,95.33,95.11,95.2,6068000000.0
2008-02-01 08:30:00,95.2,95.41,95.175,95.38,5651799999.0
2008-02-01 09:00:00,95.38,95.405,95.23,95.255,12847799995.0
2008-02-01 09:30:00,95.255,95.495,95.245,95.45,16123900005.0
2008-02-01 10:00:00,95.45,95.73,95.365,95.62,21444000012.0
2008-02-01 10:30:00,95.62,95.675,95.415,95.575,18674900013.0
2008-02-01 11:00:00,95.575,95.79,95.5,95.78,10677838001.0
2008-02-01 11:30:00,95.78,95.82,95.665,95.695,9649666013.0
2008-02-01 12:00:00,95.695,95.75,95.58,95.66,10430692001.0
2008-02-01 12:30:00,95.66,95.72,95.615,95.67,7711640002.0
2008-02-01 13:00:00,95.67,95.7,95.505,95.605,6407964001.0
2008-02-01 13:30:00,95.61,95.94,95.575,95.805,11930126002.0
2008-02-01 14:00:00,95.8,96.105,95.785,96.08,14354352001.0
2008-02-01 14:30:00,96.08,96.33,96.0,96.29,13155864000.0
2008-02-01 15:00:00,96.295,96.3,95.91,96.105,15150457597.0
2008-02-01 15:30:00,95.945,95.945,95.24,95.39,14901215998.0
2008-02-01 16:00:00,95.39,95.57,95.245,95.385,14435014401.0
2008-02-01 16:30:00,95.39,95.675,95.305,95.555,15477387999.0
2008-02-01 17:00:00,95.575,96.24,95.575,95.78,5472400000.0
2008-02-01 17:30:00,95.78,95.835,95.425,95.75,4716700000.0
2008-02-01 18:00:00,95.75,96.17,95.7,96.03,3352200000.0
2008-02-01 18:30:00,96.03,96.21,95.935,96.03,3956699999.0
2008-02-01 19:00:00,96.03,96.06,95.81,95.92,6730900002.0
2008-02-01 19:30:00,95.92,95.925,95.63,95.65,11859700000.0
2008-02-01 20:00:00,95.66,96.07,95.655,95.93,9248200000.0
2008-02-01 20:30:00,95.93,96.07,95.83,95.92,21919500001.0
2008-02-01 21:00:00,95.915,96.12,95.88,96.09,25156899999.0
2008-02-01 21:30:00,96.09,96.34,96.09,96.32,18240700000.0
2008-02-01 22:00:00,96.33,96.38,96.15,96.37,24563300000.0
2008-02-01 22:30:00,96.37,96.39,96.24,96.38,29775900000.0
2008-02-01 23:00:00,96.38,96.424,96.329,96.41,47608299983.0
2008-02-01 23:30:00,96.413,96.449,96.217,96.217,47335299997.0
2008-02-04 00:00:00,96.171,96.375,96.071,96.257,47472899951.0
2008-02-04 00:30:00,96.29,96.344,96.204,96.26,35274299961.0
2008-02-04 01:00:00,96.26,96.375,96.157,96.29,10019400000.0
2008-02-04 01:30:00,96.29,96.315,96.12,96.2,8317500000.0
2008-02-04 02:00:00,96.2,96.42,96.185,96.275,2688300000.0
2008-02-04 02:30:00,96.28,96.605,96.28,96.57,1974800000.0
2008-02-04 03:00:00,96.575,96.75,96.49,96.7,3027100000.0
2008-02-04 03:30:00,96.7,96.73,96.59,96.6,1952000000.0
2008-02-04 04:00:00,96.595,96.63,96.51,96.615,3626200000.0
2008-02-04 04:30:00,96.615,96.71,96.585,96.665,2792800000.0
2008-02-04 05:00:00,96.665,96.72,96.64,96.705,3100500000.0
2008-02-04 05:30:00,96.705,96.765,96.58,96.615,2667800000.0
2008-02-04 06:00:00,96.615,96.66,96.545,96.595,2853800000.0
2008-02-04 06:30:00,96.595,96.67,96.585,96.61,2142400000.0
2008-02-04 07:00:00,96.615,96.64,96.53,96.63,3847800000.0
2008-02-04 07:30:00,96.63,96.7,96.58,96.64,2841000000.0
2008-02-04 08:00:00,96.64,96.7,96.5,96.535,4636800000.0
2008-02-04 08:30:00,96.535,96.635,96.465,96.58,2763800000.0
2008-02-04 09:00:00,96.58,96.765,96.56,96.745,5363300000.0
2008-02-04 09:30:00,96.745,96.845,96.61,96.8,5354000000.0
2008-02-04 10:00:00,96.8,96.925,96.755,96.88,4319100001.0
2008-02-04 10:30:00,96.88,97.01,96.8,96.8,26358589395.0
2008-02-04 11:00:00,96.81,96.955,96.66,96.93,21662400034.0
2008-02-04 11:30:00,96.93,97.01,96.86,96.91,7781100000.0
2008-02-04 12:00:00,96.91,97.01,96.84,96.91,5663500000.0
2008-02-04 12:30:00,96.91,97.04,96.81,97.04,6056600000.0
2008-02-04 13:00:00,97.04,97.14,96.98,97.035,6210800000.0
2008-02-04 13:30:00,97.035,97.12,96.895,96.975,12067700001.0
2008-02-04 14:00:00,96.975,97.05,96.87,96.94,10425100000.0
2008-02-04 14:30:00,96.94,97.03,96.895,96.96,27347800000.0
2008-02-04 15:00:00,96.96,97.12,96.865,97.09,27597400000.0
2008-02-04 15:30:00,97.09,97.135,96.965,97.135,27447099999.0
2008-02-04 16:00:00,97.13,97.205,97.11,97.16,25027550000.0
2008-02-04 16:30:00,97.16,97.18,96.895,97.07,8393100000.0
2008-02-04 17:00:00,97.07,97.115,96.92,97.03,7420300000.0
2008-02-04 17:30:00,97.03,97.14,96.89,97.12,6739950000.0
2008-02-04 18:00:00,97.125,97.155,96.965,97.05,8507500000.0
2008-02-04 18:30:00,97.05,97.145,96.93,97.02,4517100000.0
2008-02-04 19:00:00,97.02,97.04,96.915,96.92,3830900000.0
2008-02-04 19:30:00,96.92,97.02,96.86,96.93,4533100000.0
2008-02-04 20:00:00,96.93,96.965,96.805,96.95,4678092000.0
2008-02-04 20:30:00,96.95,97.05,96.93,97.04,3985012000.0
2008-02-04 21:00:00,97.04,97.04,96.9,96.975,4814928000.0
2008-02-04 21:30:00,96.975,97.1,96.88,97.1,5862216000.0
2008-02-04 22:00:00,97.1,97.105,97.015,97.04,5948836000.0
2008-02-04 22:30:00,97.04,97.05,96.94,96.99,5110664000.0
2008-02-04 23:00:00,96.99,97.005,96.91,96.95,2766504000.0
2008-02-04 23:30:00,96.95,96.95,96.82,96.84,4001212000.0
2008-02-05 00:00:00,96.84,96.92,96.75,96.89,1909172000.0
2008-02-05 00:30:00,96.89,96.915,96.695,96.865,5876280000.0
2008-02-05 01:00:00,96.865,96.89,96.78,96.855,5032100000.0
2008-02-05 01:30:00,96.855,96.87,96.775,96.855,2747700000.0
2008-02-05 02:00:00,96.855,96.855,96.695,96.695,5722100000.0
2008-02-05 02:30:00,96.695,96.73,96.58,96.645,8950300000.0
2008-02-05 03:00:00,96.645,96.695,96.565,96.63,4623100000.0
2008-02-05 03:30:00,96.63,96.75,96.63,96.67,11521000000.0
2008-02-05 04:00:00,96.67,96.815,96.665,96.74,6192100000.0
2008-02-05 04:30:00,96.74,96.77,96.69,96.71,5691300000.0
2008-02-05 05:00:00,96.71,96.84,96.67,96.808,4413800000.0
2008-02-05 05:30:00,96.83,96.965,96.415,96.785,15205600000.0
2008-02-05 06:00:00,96.785,97.075,96.74,96.88,5736800000.0
2008-02-05 06:30:00,96.88,97.03,96.82,96.845,5943000000.0
2008-02-05 07:00:00,96.845,96.89,96.775,96.79,2170500000.0
2008-02-05 07:30:00,96.785,96.995,96.765,96.985,2829300000.0
2008-02-05 08:00:00,96.985,97.01,96.885,97.0,3271200000.0
2008-02-05 08:30:00,97.0,97.135,96.915,97.08,2475900000.0
2008-02-05 09:00:00,97.08,97.18,97.01,97.145,4156800000.0
2008-02-05 09:30:00,97.14,97.215,97.08,97.19,2606000000.0
2008-02-05 10:00:00,97.195,97.39,97.17,97.38,7925300000.0
2008-02-05 10:30:00,97.38,97.41,97.25,97.37,8626100000.0
2008-02-05 11:00:00,97.37,97.41,97.015,97.08,7547400000.0
2008-02-05 11:30:00,97.08,97.215,96.995,97.14,6628900000.0
2008-02-05 12:00:00,97.14,97.495,97.12,97.43,7408400000.0
2008-02-05 12:30:00,97.43,97.47,97.185,97.285,6774700000.0
2008-02-05 13:00:00,97.29,97.4,97.22,97.26,5308200000.0
2008-02-05 13:30:00,97.255,97.335,97.12,97.29,2739100000.0
2008-02-05 14:00:00,97.29,97.3,97.01,97.07,2792000000.0
2008-02-05 14:30:00,97.07,97.07,96.825,96.89,3099700000.0
2008-02-05 15:00:00,96.89,97.145,96.855,97.12,5161300000.0
2008-02-05 15:30:00,97.12,97.17,96.305,96.35,6613000000.0
2008-02-05 16:00:00,96.35,96.355,95.9,95.95,5659600000.0
2008-02-05 16:30:00,95.95,96.03,95.52,95.945,6745300000.0
2008-02-05 17:00:00,95.94,96.03,95.77,96.03,5098500000.0
2008-02-05 17:30:00,96.03,96.12,95.76,95.95,3927700000.0
2008-02-05 18:00:00,95.96,96.025,95.87,95.94,3199200000.0
2008-02-05 18:30:00,95.94,96.24,95.83,96.2,5011400000.0
2008-02-05 19:00:00,96.2,96.25,96.02,96.035,4314400000.0
2008-02-05 19:30:00,96.035,96.1,95.9,96.0,6873200000.0
2008-02-05 20:00:00,96.0,96.12,95.83,95.86,5744300000.0
2008-02-05 20:30:00,95.86,95.935,95.76,95.88,9278800000.0
2008-02-05 21:00:00,95.88,96.05,95.8,96.0,7648100000.0
2008-02-05 21:30:00,96.0,96.28,95.955,96.105,9658300000.0
2008-02-05 22:00:00,96.105,96.105,95.86,95.93,8277100000.0
2008-02-05 22:30:00,95.93,96.075,95.545,95.61,15133800000.0
2008-02-05 23:00:00,95.61,95.81,95.61,95.65,6532200000.0
2008-02-05 23:30:00,95.67,95.9,95.65,95.8,6829500000.0
2008-02-06 00:00:00,95.8,95.81,95.62,95.68,4145700000.0
2008-02-06 00:30:00,95.68,95.705,95.505,95.68,1047200000.0
2008-02-06 01:00:00,95.68,95.75,95.23,95.31,9112400000.0
2008-02-06 01:30:00,95.31,95.5,95.245,95.425,6141400000.0
2008-02-06 02:00:00,95.425,95.64,95.415,95.595,8584400000.0
2008-02-06 02:30:00,95.595,95.65,95.47,95.48,7395300000.0
2008-02-06 03:00:00,95.48,95.5,95.37,95.415,9816899999.0
2008-02-06 03:30:00,95.415,95.55,95.33,95.47,8061800000.0
2008-02-06 04:00:00,95.47,95.59,95.46,95.52,4536100000.0
2008-02-06 04:30:00,95.52,95.6,95.5,95.59,3420300000.0
2008-02-06 05:00:00,95.59,95.71,95.58,95.61,3426000000.0
2008-02-06 05:30:00,95.61,95.61,95.425,95.47,4599400000.0
2008-02-06 06:00:00,95.47,95.635,95.47,95.63,822000000.0
2008-02-06 06:30:00,95.63,95.64,95.44,95.44,1044200000.0
2008-02-06 07:00:00,95.44,95.545,95.36,95.375,3004400000.0
2008-02-06 07:30:00,95.38,95.43,95.25,95.27,7286499999.0
2008-02-06 08:00:00,95.265,95.325,95.165,95.275,1537000000.0
2008-02-06 08:30:00,95.275,95.455,95.265,95.37,4191400000.0
2008-02-06 09:00:00,95.37,95.515,95.285,95.51,3821400000.0
2008-02-06 09:30:00,95.51,95.525,94.705,94.9,4176800000.0
2008-02-06 10:00:00,94.9,95.135,94.745,95.12,5499900000.0
2008-02-06 10:30:00,95.125,95.36,94.95,95.35,6092700000.0
2008-02-06 11:00:00,95.34,95.34,95.07,95.115,6430100000.0
2008-02-06 11:30:00,95.12,95.14,94.695,94.735,6761500000.0
2008-02-06 12:00:00,94.735,95.19,94.675,95.075,8509900000.0
2008-02-06 12:30:00,95.075,95.345,95.07,95.18,5260100000.0
2008-02-06 13:00:00,95.18,95.47,95.13,95.41,6105900000.0
2008-02-06 13:30:00,95.41,95.5,95.28,95.29,11083100000.0
2008-02-06 14:00:00,95.29,95.56,95.285,95.39,11866800000.0
2008-02-06 14:30:00,95.39,95.45,95.345,95.385,9981800000.0
2008-02-06 15:00:00,95.39,95.465,95.295,95.375,14002000000.0
2008-02-06 15:30:00,95.375,95.805,95.375,95.75,7396549997.0
2008-02-06 16:00:00,95.75,95.8,95.575,95.725,3203500000.0
2008-02-06 16:30:00,95.725,95.945,95.535,95.715,7391900000.0
2008-02-06 17:00:00,95.72,96.025,95.715,95.81,8945100000.0
2008-02-06 17:30:00,95.81,96.005,95.76,95.775,10792300000.0
2008-02-06 18:00:00,95.775,95.855,95.66,95.74,10703400000.0
2008-02-06 18:30:00,95.735,95.87,95.66,95.87,10311200000.0
2008-02-06 19:00:00,95.87,95.94,95.71,95.74,2571900000.0
2008-02-06 19:30:00,95.74,95.805,95.615,95.7,4014310000.0
2008-02-06 20:00:00,95.705,95.87,95.67,95.81,4873690000.0
2008-02-06 20:30:00,95.79,95.8,95.54,95.55,8295040000.0
2008-02-06 21:00:00,95.55,95.67,95.35,95.525,11903410000.0
2008-02-06 21:30:00,95.525,95.71,95.405,95.67,8681230000.0
2008-02-06 22:00:00,95.67,95.695,95.38,95.47,9878250000.0
2008-02-06 22:30:00,95.47,95.47,95.21,95.31,11480180000.0
2008-02-06 23:00:00,95.31,95.5,95.245,95.45,7703930000.0
2008-02-06 23:30:00,95.45,95.77,95.35,95.37,12838150000.0
2008-02-07 00:00:00,95.37,95.45,95.03,95.145,6662710000.0
2008-02-07 00:30:00,95.145,95.285,95.11,95.155,1525000000.0
2008-02-07 01:00:00,95.15,95.235,95.065,95.065,2975790000.0
2008-02-07 01:30:00,95.065,95.07,94.89,94.905,6698170000.0
2008-02-07 02:00:00,94.905,95.06,94.86,94.99,9042560000.0
2008-02-07 02:30:00,94.99,95.01,94.8,94.88,9553630000.0
2008-02-07 03:00:00,94.88,94.92,94.74,94.78,7609400000.0
2008-02-07 03:30:00,94.78,94.79,94.67,94.76,8175200000.0
2008-02-07 04:00:00,94.76,94.82,94.715,94.79,9651399999.0
2008-02-07 04:30:00,94.79,94.85,94.74,94.8,6670800000.0
2008-02-07 05:00:00,94.8,94.81,94.72,94.78,5648600000.0
2008-02-07 05:30:00,94.78,94.89,94.76,94.865,7718500000.0
2008-02-07 06:00:00,94.865,94.96,94.86,94.895,8237700000.0
2008-02-07 06:30:00,94.895,94.99,94.88,94.99,8800400000.0
2008-02-07 07:00:00,94.99,95.17,94.97,95.075,10580900000.0
2008-02-07 07:30:00,95.075,95.195,95.045,95.09,5199300000.0
2008-02-07 08:00:00,95.09,95.3,95.08,95.135,4605000000.0
2008-02-07 08:30:00,95.135,95.28,95.09,95.175,13753100001.0
2008-02-07 09:00:00,95.175,95.3,95.17,95.275,7798100000.0
2008-02-07 09:30:00,95.275,95.285,95.145,95.185,805900000.0
2008-02-07 10:00:00,95.185,95.365,95.115,95.335,922300000.0
2008-02-07 10:30:00,95.33,95.355,95.16,95.16,1678100000.0
2008-02-07 11:00:00,95.16,95.235,95.085,95.11,1033500000.0
2008-02-07 11:30:00,95.11,95.19,95.0,95.05,1528500000.0
2008-02-07 12:00:00,95.05,95.11,94.92,95.0,1564200000.0
2008-02-07 12:30:00,95.0,95.005,94.75,94.85,1604800000.0
2008-02-07 13:00:00,94.85,94.9,94.545,94.59,1463300000.0
2008-02-07 13:30:00,94.59,94.9,94.55,94.88,877900000.0
2008-02-07 14:00:00,94.88,95.03,94.61,94.73,1604500000.0
2008-02-07 14:30:00,94.735,94.74,94.18,94.295,4931200000.0
2008-02-07 15:00:00,94.295,94.51,94.165,94.23,2655200000.0
2008-02-07 15:30:00,94.23,94.735,94.135,94.7,5099800000.0
2008-02-07 16:00:00,94.7,95.075,94.69,94.93,5669600000.0
2008-02-07 16:30:00,94.93,95.26,94.81,94.91,10499700000.0
2008-02-07 17:00:00,94.915,95.54,94.885,95.43,15409700000.0
2008-02-07 17:30:00,95.43,95.525,95.2,95.285,7134830000.0
2008-02-07 18:00:00,95.285,95.4,95.2,95.285,3080000000.0
2008-02-07 18:30:00,95.285,95.5,95.245,95.5,2986430000.0
2008-02-07 19:00:00,95.5,95.9,95.48,95.765,5703100000.0
2008-02-07 19:30:00,95.765,96.34,95.755,96.23,8137100000.0
2008-02-07 20:00:00,96.23,96.385,95.91,96.225,4626800000.0
2008-02-07 20:30:00,96.225,96.415,96.105,96.36,11007700000.0
2008-02-07 21:00:00,96.36,96.57,96.08,96.1,14826750000.0
2008-02-07 21:30:00,96.1,96.105,95.74,95.88,14975500000.0
2008-02-07 22:00:00,95.88,96.175,95.68,96.05,17816500000.0
2008-02-07 22:30:00,96.05,96.155,95.83,95.96,19184600000.0
2008-02-07 23:00:00,95.96,96.16,95.905,96.15,20328830000.0
2008-02-07 23:30:00,96.15,96.185,96.065,96.11,18591660000.0
2008-02-08 00:00:00,96.11,96.17,95.905,96.03,21064800000.0
2008-02-08 00:30:00,96.03,96.09,95.98,96.07,20342000000.0
2008-02-08 01:00:00,96.07,96.165,95.97,96.15,22410900000.0
2008-02-08 01:30:00,96.15,96.18,95.94,95.99,26558100000.0
2008-02-08 02:00:00,95.99,96.065,95.74,95.825,27348750000.0
2008-02-08 02:30:00,95.825,96.005,95.71,95.93,27384500000.0
2008-02-08 03:00:00,95.93,96.17,95.92,96.045,15968400001.0
2008-02-08 03:30:00,96.045,96.13,95.985,96.065,16174350000.0
2008-02-08 04:00:00,96.065,96.19,96.01,96.02,27825900000.0
2008-02-08 04:30:00,96.02,96.2,96.005,96.2,17096900000.0
2008-02-08 05:00:00,96.2,96.21,96.095,96.2,20861400000.0
2008-02-08 05:30:00,96.2,96.23,96.135,96.18,24563650000.0
2008-02-08 06:00:00,96.18,96.19,96.09,96.11,25856650001.0
2008-02-08 06:30:00,96.11,96.17,96.0,96.09,30427850000.0
2008-02-08 07:00:00,96.085,96.12,96.03,96.11,23524650000.0
2008-02-08 07:30:00,96.11,96.11,95.93,96.0,18582600000.0
2008-02-08 08:00:00,96.0,96.06,95.97,96.025,19461050000.0
2008-02-08 08:30:00,96.025,96.24,96.0,96.22,7054300000.0
2008-02-08 09:00:00,96.22,96.405,96.155,96.335,4804000000.0
2008-02-08 09:30:00,96.335,96.36,96.115,96.33,2722700000.0
2008-02-08 10:00:00,96.33,96.52,96.2,96.465,6226300000.0
2008-02-08 10:30:00,96.465,96.56,96.34,96.435,2931800000.0
2008-02-08 11:00:00,96.435,96.5,96.385,96.405,3228300000.0
2008-02-08 11:30:00,96.405,96.48,96.28,96.295,3210900000.0
2008-02-08 12:00:00,96.295,96.335,96.02,96.105,3526800000.0
2008-02-08 12:30:00,96.105,96.16,95.85,95.96,2300400000.0
2008-02-08 13:00:00,95.96,95.97,95.63,95.73,2638600000.0
2008-02-08 13:30:00,95.73,96.145,95.73,96.07,4174900000.0
2008-02-08 14:00:00,96.07,96.27,95.815,95.91,3729500000.0
2008-02-08 14:30:00,95.91,96.085,95.87,96.045,1577000000.0
2008-02-08 15:00:00,96.045,96.1,95.8,95.86,1630900000.0
2008-02-08 15:30:00,95.86,95.9,95.705,95.825,1608400000.0
2008-02-08 16:00:00,95.825,95.835,95.665,95.775,1999400000.0
2008-02-08 16:30:00,95.775,96.025,95.69,95.975,1874200000.0
2008-02-08 17:00:00,95.975,96.235,95.95,96.16,1716400000.0
2008-02-08 17:30:00,96.16,96.53,96.095,96.455,2080000000.0
2008-02-08 18:00:00,96.455,96.635,96.38,96.515,2960000000.0
2008-02-08 18:30:00,96.515,96.54,95.915,95.98,3768000000.0
2008-02-08 19:00:00,95.98,96.225,95.96,96.215,6836700000.0
2008-02-08 19:30:00,96.215,96.285,96.12,96.28,6057500000.0
2008-02-08 20:00:00,96.28,96.31,96.03,96.19,6632400000.0
2008-02-08 20:30:00,96.19,96.205,95.895,96.09,10542700000.0
2008-02-08 21:00:00,96.09,96.18,96.01,96.12,9401600000.0
2008-02-08 21:30:00,96.12,96.2,96.045,96.13,7333900000.0
2008-02-08 22:00:00,96.13,96.155,95.985,96.04,4850100001.0
2008-02-08 22:30:00,96.04,96.185,96.04,96.075,5638100000.0
2008-02-08 23:00:00,96.075,96.177,96.048,96.1,5070600000.0
2008-02-08 23:30:00,96.103,96.113,95.943,96.085,7897500000.0
2008-02-11 00:00:00,96.115,96.486,96.073,96.375,11105500000.0
2008-02-11 00:30:00,96.365,96.445,96.324,96.415,1602400000.0
2008-02-11 01:00:00,96.415,96.43,96.245,96.26,1804500000.0
2008-02-11 01:30:00,96.265,96.365,96.155,96.35,1813000000.0
2008-02-11 02:00:00,96.35,96.465,96.305,96.335,1445200000.0
2008-02-11 02:30:00,96.33,96.95,96.33,96.86,2724700000.0
2008-02-11 03:00:00,96.86,96.97,96.72,96.865,2051600000.0
2008-02-11 03:30:00,96.865,96.9,96.71,96.825,1049100000.0
2008-02-11 04:00:00,96.825,96.84,96.62,96.725,847100000.0
2008-02-11 04:30:00,96.725,96.77,96.6,96.695,490800000.0
2008-02-11 05:00:00,96.695,96.72,96.64,96.685,1270100000.0
2008-02-11 05:30:00,96.685,96.72,96.57,96.72,1247300000.0
2008-02-11 06:00:00,96.72,96.8,96.68,96.785,1116400000.0
2008-02-11 06:30:00,96.785,96.79,96.64,96.645,1536300000.0
2008-02-11 07:00:00,96.65,96.7,96.545,96.685,989900000.0
2008-02-11 07:30:00,96.685,96.74,96.505,96.66,1323400000.0
2008-02-11 08:00:00,96.66,96.71,96.62,96.67,1387300000.0
2008-02-11 08:30:00,96.67,96.74,96.65,96.72,3029400000.0
2008-02-11 09:00:00,96.725,96.92,96.705,96.79,7071500000.0
2008-02-11 09:30:00,96.795,96.815,96.03,96.14,3520300000.0
2008-02-11 10:00:00,96.14,96.33,96.05,96.24,1769800000.0
2008-02-11 10:30:00,96.245,96.53,96.175,96.45,2219600000.0
2008-02-11 11:00:00,96.45,96.5,96.08,96.1,1156400000.0
2008-02-11 11:30:00,96.1,96.335,96.06,96.32,5498700000.0
2008-02-11 12:00:00,96.32,96.51,96.275,96.51,1677000000.0
2008-02-11 12:30:00,96.515,96.63,96.45,96.54,1306100000.0
2008-02-11 13:00:00,96.54,96.61,96.45,96.53,731200000.0
2008-02-11 13:30:00,96.53,96.55,96.39,96.47,1113100000.0
2008-02-11 14:00:00,96.47,96.6,96.44,96.54,533300000.0
2008-02-11 14:30:00,96.54,96.8,96.51,96.71,751800000.0
2008-02-11 15:00:00,96.71,96.89,96.67,96.85,905500000.0
2008-02-11 15:30:00,96.85,96.89,96.505,96.56,1235900000.0
2008-02-11 16:00:00,96.56,96.575,96.38,96.49,744400000.0
2008-02-11 16:30:00,96.49,96.59,96.125,96.22,856200000.0
2008-02-11 17:00:00,96.22,96.29,95.97,96.15,813900000.0
2008-02-11 17:30:00,96.15,96.43,96.08,96.405,703100000.0
2008-02-11 18:00:00,96.41,96.58,96.32,96.39,846050000.0
2008-02-11 18:30:00,96.385,96.39,96.21,96.25,784000000.0
2008-02-11 19:00:00,96.25,96.46,96.25,96.42,519800000.0
2008-02-11 19:30:00,96.42,96.63,96.375,96.62,1317000000.0
2008-02-11 20:00:00,96.62,96.68,96.44,96.58,745500000.0
2008-02-11 20:30:00,96.58,96.68,96.555,96.66,941500000.0
2008-02-11 21:00:00,96.66,96.66,96.53,96.59,1139900000.0
2008-02-11 21:30:00,96.59,96.74,96.43,96.65,1350400000.0
2008-02-11 22:00:00,96.655,96.68,96.53,96.63,1380200000.0
2008-02-11 22:30:00,96.63,96.66,96.55,96.64,899600000.0
2008-02-11 23:00:00,96.64,96.78,96.64,96.73,387800000.0
2008-02-11 23:30:00,96.73,96.74,96.615,96.615,442300000.0
2008-02-12 00:00:00,96.615,96.65,96.51,96.61,1287700000.0
2008-02-12 00:30:00,96.61,96.7,96.56,96.6,379300000.0
2008-02-12 01:00:00,96.6,96.645,96.47,96.605,659000000.0
2008-02-12 01:30:00,96.605,96.625,96.515,96.59,392200000.0
2008-02-12 02:00:00,96.59,96.625,96.47,96.53,984300000.0
2008-02-12 02:30:00,96.53,96.595,96.485,96.58,1072100000.0
2008-02-12 03:00:00,96.58,96.605,96.48,96.595,1579600000.0
2008-02-12 03:30:00,96.595,96.66,96.575,96.595,1389500000.0
2008-02-12 04:00:00,96.595,96.62,96.53,96.585,1740000000.0
2008-02-12 04:30:00,96.585,96.64,96.56,96.595,542000000.0
2008-02-12 05:00:00,96.595,96.635,96.54,96.55,306100000.0
2008-02-12 05:30:00,96.555,96.66,96.545,96.62,385700000.0
2008-02-12 06:00:00,96.62,96.665,96.59,96.6,383200000.0
2008-02-12 06:30:00,96.6,96.7,96.575,96.655,539800000.0
2008-02-12 07:00:00,96.665,96.67,96.565,96.61,1275900000.0
2008-02-12 07:30:00,96.61,96.715,96.595,96.67,1619200000.0
2008-02-12 08:00:00,96.665,96.75,96.65,96.7,1844900000.0
2008-02-12 08:30:00,96.7,96.74,96.63,96.715,6021700000.0
2008-02-12 09:00:00,96.715,96.85,96.67,96.775,9898500000.0
2008-02-12 09:30:00,96.775,96.87,96.68,96.86,2011100000.0
2008-02-12 10:00:00,96.86,96.92,96.76,96.79,2625500000.0
2008-02-12 10:30:00,96.79,96.835,96.7,96.75,3994700000.0
2008-02-12 11:00:00,96.75,96.84,96.595,96.685,1281510000.0
2008-02-12 11:30:00,96.68,96.79,96.52,96.62,1152800000.0
2008-02-12 12:00:00,96.62,96.835,96.6,96.785,818000000.0
2008-02-12 12:30:00,96.785,96.86,96.73,96.84,539500000.0
2008-02-12 13:00:00,96.84,97.155,96.84,97.11,1276600000.0
2008-02-12 13:30:00,97.11,97.19,97.035,97.17,671300000.0
2008-02-12 14:00:00,97.17,97.395,97.14,97.17,1233700000.0
2008-02-12 14:30:00,97.17,97.28,97.035,97.12,1290700000.0
2008-02-12 15:00:00,97.12,97.465,97.045,97.305,1782000000.0
2008-02-12 15:30:00,97.305,97.355,97.105,97.24,1399000000.0
2008-02-12 16:00:00,97.24,97.465,97.23,97.28,3336000000.0
2008-02-12 16:30:00,97.28,97.35,97.14,97.345,1519900000.0
2008-02-12 17:00:00,97.35,97.515,97.315,97.335,1460000000.0
2008-02-12 17:30:00,97.335,97.52,97.25,97.45,1328700000.0
2008-02-12 18:00:00,97.45,97.49,97.3,97.33,1765500000.0
2008-02-12 18:30:00,97.33,97.445,97.29,97.29,2678800000.0
2008-02-12 19:00:00,97.29,97.35,96.93,96.99,1739400000.0
2008-02-12 19:30:00,96.99,97.1,96.92,97.06,1509600000.0
2008-02-12 20:00:00,97.06,97.24,97.05,97.16,934700000.0
2008-02-12 20:30:00,97.16,97.21,97.06,97.17,1081600000.0
2008-02-12 21:00:00,97.17,97.22,97.06,97.11,914500000.0
2008-02-12 21:30:00,97.11,97.12,96.95,97.04,1843200000.0
2008-02-12 22:00:00,97.04,97.08,96.85,96.97,1915500000.0
2008-02-12 22:30:00,96.97,96.98,96.75,96.83,1853700000.0
2008-02-12 23:00:00,96.83,96.99,96.8,96.99,1415100000.0
2008-02-12 23:30:00,96.99,97.02,96.86,96.86,1991100000.0
2008-02-13 00:00:00,96.86,96.91,96.72,96.89,1749900000.0
2008-02-13 00:30:00,96.89,96.98,96.81,96.98,2956500001.0
2008-02-13 01:00:00,96.98,97.09,96.98,97.07,4044000000.0
2008-02-13 01:30:00,97.07,97.07,96.95,96.97,20219000000.0
2008-02-13 02:00:00,96.97,97.04,96.95,97.0,30515000000.0
2008-02-13 02:30:00,97.0,97.065,96.99,97.03,19687700000.0
2008-02-13 03:00:00,97.03,97.115,96.98,97.07,14049000000.0
2008-02-13 03:30:00,97.07,97.07,96.955,96.99,10169300000.0
2008-02-13 04:00:00,96.99,97.03,96.88,96.89,7512600000.0
2008-02-13 04:30:00,96.89,96.945,96.79,96.87,7695300000.0
2008-02-13 05:00:00,96.87,96.91,96.83,96.84,5858400000.0
2008-02-13 05:30:00,96.84,96.895,96.79,96.89,6034900000.0
2008-02-13 06:00:00,96.89,96.96,96.815,96.815,10507700000.0
2008-02-13 06:30:00,96.815,96.875,96.815,96.835,12002800000.0
2008-02-13 07:00:00,96.835,96.855,96.74,96.84,9936900000.0
2008-02-13 07:30:00,96.84,96.91,96.84,96.895,10200400000.0
2008-02-13 08:00:00,96.895,96.9,96.75,96.77,11020500000.0
2008-02-13 08:30:00,96.77,96.79,96.335,96.565,12000000000.0
2008-02-13 09:00:00,96.565,96.67,96.54,96.61,15616100000.0
2008-02-13 09:30:00,96.61,96.725,96.475,96.69,4828200000.0
2008-02-13 10:00:00,96.69,96.7,96.095,96.17,6107300000.0
2008-02-13 10:30:00,96.17,96.31,96.08,96.21,4041100000.0
2008-02-13 11:00:00,96.21,96.45,96.2,96.43,2403300000.0
2008-02-13 11:30:00,96.43,96.515,96.39,96.44,1629900000.0
2008-02-13 12:00:00,96.44,96.61,96.36,96.455,2584300000.0
2008-02-13 12:30:00,96.455,96.745,96.4,96.65,5385900000.0
2008-02-13 13:00:00,96.65,96.66,96.375,96.46,3644800000.0
2008-02-13 13:30:00,96.46,96.595,96.435,96.56,2461800000.0
2008-02-13 14:00:00,96.56,96.77,96.52,96.76,2675400000.0
2008-02-13 14:30:00,96.76,96.77,96.495,96.535,3346700000.0
2008-02-13 15:00:00,96.535,96.55,96.37,96.415,2796700000.0
2008-02-13 15:30:00,96.415,97.12,96.415,97.08,3051450000.0
2008-02-13 16:00:00,97.08,97.12,96.79,96.9,4203150000.0
2008-02-13 16:30:00,96.9,97.19,96.86,96.97,9937050000.0
2008-02-13 17:00:00,96.96,97.08,96.82,96.885,8105700000.0
2008-02-13 17:30:00,96.885,96.92,96.44,96.84,8619150000.0
2008-02-13 18:00:00,96.84,96.84,96.655,96.76,6537850000.0
2008-02-13 18:30:00,96.76,96.8,96.52,96.61,7282600000.0
2008-02-13 19:00:00,96.61,96.69,96.56,96.64,3905250000.0
2008-02-13 19:30:00,96.64,96.68,96.575,96.66,4019700000.0
2008-02-13 20:00:00,96.66,96.84,96.65,96.72,5372850000.0
2008-02-13 20:30:00,96.72,96.855,96.675,96.8,3101000000.0
2008-02-13 21:00:00,96.8,96.81,96.7,96.78,2741400000.0
2008-02-13 21:30:00,96.78,96.9,96.76,96.87,2775900000.0
2008-02-13 22:00:00,96.87,96.88,96.725,96.76,3166350000.0
2008-02-13 22:30:00,96.76,97.1,96.73,97.05,4636300000.0
2008-02-13 23:00:00,97.05,97.07,96.97,97.05,3398250000.0
2008-02-13 23:30:00,97.05,97.1,97.005,97.06,3335900000.0
2008-02-14 00:00:00,97.06,97.06,96.84,96.96,2797300000.0
2008-02-14 00:30:00,96.96,96.995,96.925,96.95,2156000000.0
2008-02-14 01:00:00,96.95,97.01,96.86,96.93,2101000000.0
2008-02-14 01:30:00,96.93,97.105,96.89,97.095,3892900000.0
2008-02-14 02:00:00,97.095,97.19,96.98,96.99,2133500000.0
2008-02-14 02:30:00,96.99,97.605,96.99,97.525,4644700000.0
2008-02-14 03:00:00,97.525,97.535,97.39,97.445,2171100000.0
2008-02-14 03:30:00,97.445,97.495,97.39,97.435,1064000000.0
2008-02-14 04:00:00,97.435,97.58,97.36,97.54,2641600000.0
2008-02-14 04:30:00,97.54,97.63,97.535,97.57,1635600000.0
2008-02-14 05:00:00,97.57,97.64,97.56,97.605,1121400000.0
2008-02-14 05:30:00,97.605,97.655,97.535,97.535,1343400000.0
2008-02-14 06:00:00,97.535,97.6,97.51,97.585,1133800000.0
2008-02-14 06:30:00,97.585,97.69,97.535,97.68,1425300000.0
2008-02-14 07:00:00,97.68,97.72,97.63,97.71,982300000.0
2008-02-14 07:30:00,97.71,97.71,97.605,97.635,1357000000.0
2008-02-14 08:00:00,97.635,97.705,97.58,97.605,2113600000.0
2008-02-14 08:30:00,97.605,97.905,97.6,97.88,4643300000.0
2008-02-14 09:00:00,97.88,97.935,97.835,97.855,9287500000.0
2008-02-14 09:30:00,97.86,97.98,97.77,97.95,2659300000.0
2008-02-14 10:00:00,97.95,98.0,97.885,97.95,3052400000.0
2008-02-14 10:30:00,97.95,97.95,97.84,97.87,1464000000.0
2008-02-14 11:00:00,97.87,97.965,97.75,97.92,1493800000.0
2008-02-14 11:30:00,97.92,97.98,97.825,97.83,2113200000.0
2008-02-14 12:00:00,97.83,97.9,97.625,97.7,3701000000.0
2008-02-14 12:30:00,97.7,97.86,97.66,97.81,3629200000.0
2008-02-14 13:00:00,97.81,97.89,97.8,97.81,776200000.0
2008-02-14 13:30:00,97.81,97.92,97.765,97.785,1611600000.0
2008-02-14 14:00:00,97.785,97.94,97.675,97.91,2246800000.0
2008-02-14 14:30:00,97.91,97.96,97.845,97.905,1155500000.0
2008-02-14 15:00:00,97.905,98.025,97.79,97.935,3397800000.0
2008-02-14 15:30:00,97.915,98.08,97.9,97.935,2065500000.0
2008-02-14 16:00:00,97.935,98.135,97.9,98.01,2288400000.0
2008-02-14 16:30:00,98.01,98.1,97.84,98.02,2565900000.0
2008-02-14 17:00:00,98.02,98.08,97.68,97.895,3214800000.0
2008-02-14 17:30:00,97.895,98.01,97.695,97.73,2686400000.0
2008-02-14 18:00:00,97.73,97.76,97.26,97.5,2538800000.0
2008-02-14 18:30:00,97.5,97.545,97.345,97.53,1759700000.0
2008-02-14 19:00:00,97.53,97.655,97.43,97.595,1923300000.0
2008-02-14 19:30:00,97.595,97.595,97.39,97.43,1783400000.0
2008-02-14 20:00:00,97.43,97.49,97.305,97.315,1456200000.0
2008-02-14 20:30:00,97.315,97.53,97.31,97.48,1059500000.0
2008-02-14 21:00:00,97.48,97.61,97.41,97.55,1469400000.0
2008-02-14 21:30:00,97.55,97.61,97.19,97.42,1763400000.0
2008-02-14 22:00:00,97.42,97.63,97.27,97.575,2461450000.0
2008-02-14 22:30:00,97.575,97.595,97.355,97.365,6302800000.0
2008-02-14 23:00:00,97.375,97.41,97.255,97.285,2716300000.0
2008-02-14 23:30:00,97.285,97.29,97.19,97.27,981500000.0
2008-02-15 00:00:00,97.27,97.36,97.23,97.3,1045300000.0
2008-02-15 00:30:00,97.31,97.37,97.215,97.235,1382800000.0
2008-02-15 01:00:00,97.24,97.28,96.97,97.17,2958500000.0
2008-02-15 01:30:00,97.17,97.28,97.15,97.205,2798400000.0
2008-02-15 02:00:00,97.205,97.3,97.125,97.2,2199800000.0
2008-02-15 02:30:00,97.2,97.315,97.175,97.24,2893700000.0
2008-02-15 03:00:00,97.24,97.26,97.145,97.23,4936500001.0
2008-02-15 03:30:00,97.23,97.305,97.225,97.285,3987400000.0
2008-02-15 04:00:00,97.285,97.29,97.23,97.285,3636400000.0
2008-02-15 04:30:00,97.285,97.295,97.22,97.24,2095500000.0
2008-02-15 05:00:00,97.24,97.29,97.21,97.28,3057100000.0
2008-02-15 05:30:00,97.28,97.35,97.265,97.31,2361600000.0
2008-02-15 06:00:00,97.31,97.36,97.27,97.32,3067600000.0
2008-02-15 06:30:00,97.32,97.53,97.32,97.525,2956000000.0
2008-02-15 07:00:00,97.525,97.61,97.51,97.515,5194700000.0
2008-02-15 07:30:00,97.515,97.71,97.465,97.68,6355300000.0
2008-02-15 08:00:00,97.68,97.82,97.665,97.79,3192500000.0
2008-02-15 08:30:00,97.795,97.945,97.7,97.78,5957600000.0
2008-02-15 09:00:00,97.78,97.915,97.755,97.91,8679300000.0
2008-02-15 09:30:00,97.91,98.06,97.88,98.02,4129200000.0
2008-02-15 10:00:00,98.02,98.06,97.86,97.97,2764200000.0
2008-02-15 10:30:00,97.97,98.07,97.91,98.025,5058200000.0
2008-02-15 11:00:00,98.025,98.08,97.99,98.03,1980200000.0
2008-02-15 11:30:00,98.025,98.21,98.02,98.15,3346200000.0
2008-02-15 12:00:00,98.15,98.345,97.96,98.01,9674499998.0
2008-02-15 12:30:00,98.01,98.21,97.97,98.02,6198100000.0
2008-02-15 13:00:00,98.02,98.025,97.86,97.88,5022400000.0
2008-02-15 13:30:00,97.88,97.915,97.785,97.875,3807800000.0
2008-02-15 14:00:00,97.875,97.875,97.615,97.67,4086300000.0
2008-02-15 14:30:00,97.66,97.72,97.405,97.42,1765900000.0
2008-02-15 15:00:00,97.42,97.58,97.28,97.455,3594100000.0
2008-02-15 15:30:00,97.455,97.495,97.1,97.445,4426900000.0
2008-02-15 16:00:00,97.435,97.68,97.42,97.635,4409500000.0
2008-02-15 16:30:00,97.635,97.77,97.475,97.55,5968900000.0
2008-02-15 17:00:00,97.545,97.855,97.455,97.725,7037300000.0
2008-02-15 17:30:00,97.725,97.9,97.525,97.58,8379100000.0
2008-02-15 18:00:00,97.58,97.76,97.57,97.68,2777800000.0
2008-02-15 18:30:00,97.68,97.695,97.505,97.63,3383800000.0
2008-02-15 19:00:00,97.63,97.76,97.545,97.555,3167000000.0
2008-02-15 19:30:00,97.555,97.58,97.38,97.555,3389300000.0
2008-02-15 20:00:00,97.555,97.61,97.45,97.495,1549200000.0
2008-02-15 20:30:00,97.495,97.61,97.465,97.6,1045600000.0
2008-02-15 21:00:00,97.6,97.71,97.59,97.65,3029400000.0
2008-02-15 21:30:00,97.65,97.695,97.605,97.685,2315400000.0
2008-02-15 22:00:00,97.685,97.88,97.635,97.745,2763600000.0
2008-02-15 22:30:00,97.755,97.995,97.74,97.915,3138600000.0
2008-02-15 23:00:00,97.915,97.935,97.812,97.846,3824400000.0
2008-02-15 23:30:00,97.862,97.983,97.815,97.951,4068800000.0
2008-02-18 00:00:00,97.907,97.94,97.816,97.87,5055600000.0
2008-02-18 00:30:00,97.87,97.925,97.83,97.855,1821000000.0
2008-02-18 01:00:00,97.855,97.89,97.765,97.87,5180200000.0
2008-02-18 01:30:00,97.87,98.06,97.87,97.99,2552600000.0
2008-02-18 02:00:00,97.99,98.43,97.965,98.355,4806300000.0
2008-02-18 02:30:00,98.355,98.505,98.245,98.375,5370500000.0
2008-02-18 03:00:00,98.375,98.515,98.325,98.38,5753000000.0
2008-02-18 03:30:00,98.38,98.47,98.375,98.435,4447000000.0
2008-02-18 04:00:00,98.435,98.435,98.375,98.405,5038900000.0
2008-02-18 04:30:00,98.405,98.46,98.36,98.46,2937500000.0
2008-02-18 05:00:00,98.46,98.51,98.45,98.465,4162200000.0
2008-02-18 05:30:00,98.465,98.48,98.39,98.41,8033800000.0
2008-02-18 06:00:00,98.41,98.455,98.29,98.39,8129000000.0
2008-02-18 06:30:00,98.4,98.485,98.395,98.46,3219900000.0
2008-02-18 07:00:00,98.46,98.495,98.395,98.435,5743300000.0
2008-02-18 07:30:00,98.435,98.455,98.34,98.455,7037300000.0
2008-02-18 08:00:00,98.455,98.5,98.39,98.43,8061100000.0
2008-02-18 08:30:00,98.43,98.54,98.39,98.5,6316700000.0
2008-02-18 09:00:00,98.5,98.55,98.4,98.55,14838299999.0
2008-02-18 09:30:00,98.545,98.61,98.495,98.57,3637700000.0
2008-02-18 10:00:00,98.57,98.62,98.49,98.495,4026700000.0
2008-02-18 10:30:00,98.5,98.57,98.395,98.54,9997000000.0
2008-02-18 11:00:00,98.54,98.72,98.505,98.71,5761300000.0
2008-02-18 11:30:00,98.71,98.74,98.53,98.53,4711700000.0
2008-02-18 12:00:00,98.53,98.61,98.51,98.58,4288500000.0
2008-02-18 12:30:00,98.58,98.59,98.49,98.49,4156400000.0
2008-02-18 13:00:00,98.49,98.655,98.465,98.565,2677500000.0
2008-02-18 13:30:00,98.565,98.61,98.515,98.57,2014200000.0
2008-02-18 14:00:00,98.57,98.705,98.505,98.7,2896100000.0
2008-02-18 14:30:00,98.705,98.755,98.635,98.72,2690800000.0
2008-02-18 15:00:00,98.72,98.73,98.595,98.61,3601400000.0
2008-02-18 15:30:00,98.61,98.655,98.525,98.605,3801600000.0
2008-02-18 16:00:00,98.61,98.675,98.565,98.655,3341900000.0
2008-02-18 16:30:00,98.66,98.75,98.61,98.74,2935400000.0
2008-02-18 17:00:00,98.74,98.8,98.665,98.735,9204900000.0
2008-02-18 17:30:00,98.735,98.81,98.715,98.74,6053200000.0
2008-02-18 18:00:00,98.74,98.75,98.625,98.65,6376700000.0
2008-02-18 18:30:00,98.65,98.805,98.52,98.755,5152900000.0
2008-02-18 19:00:00,98.755,98.8,98.725,98.74,1377200000.0
2008-02-18 19:30:00,98.74,98.84,98.72,98.74,1543000000.0
2008-02-18 20:00:00,98.74,98.79,98.705,98.79,1198900000.0
2008-02-18 20:30:00,98.79,98.84,98.77,98.81,1004100000.0
2008-02-18 21:00:00,98.81,98.82,98.75,98.82,1142900000.0
2008-02-18 21:30:00,98.82,98.86,98.81,98.85,1292500000.0
2008-02-18 22:00:00,98.85,98.87,98.82,98.85,1795000000.0
2008-02-18 22:30:00,98.85,98.855,98.79,98.79,1035100000.0
2008-02-18 23:00:00,98.79,98.88,98.79,98.86,1405900000.0
2008-02-18 23:30:00,98.86,98.9,98.8,98.845,2577700000.0
2008-02-19 00:00:00,98.83,98.92,98.83,98.895,2623800000.0
2008-02-19 00:30:00,98.895,99.01,98.86,98.96,5056600000.0
2008-02-19 01:00:00,98.96,99.09,98.93,99.02,2877000000.0
2008-02-19 01:30:00,99.02,99.15,98.975,99.145,1994200000.0
2008-02-19 02:00:00,99.145,99.3,99.13,99.245,4621800000.0
2008-02-19 02:30:00,99.245,99.55,99.215,99.43,7325500000.0
2008-02-19 03:00:00,99.43,99.45,99.275,99.37,2870800000.0
2008-02-19 03:30:00,99.37,99.445,99.355,99.445,1893400000.0
2008-02-19 04:00:00,99.445,99.485,99.38,99.47,3206800000.0
2008-02-19 04:30:00,99.475,99.48,99.325,99.34,2777600000.0
2008-02-19 05:00:00,99.345,99.385,99.33,99.335,2248800000.0
2008-02-19 05:30:00,99.335,99.44,99.335,99.435,1160799999.0
2008-02-19 06:00:00,99.43,99.52,99.415,99.48,1266800001.0
2008-02-19 06:30:00,99.48,99.49,99.335,99.365,2580600000.0
2008-02-19 07:00:00,99.365,99.4,99.245,99.29,6935400000.0
2008-02-19 07:30:00,99.29,99.34,99.135,99.17,4604900000.0
2008-02-19 08:00:00,99.165,99.22,99.07,99.12,5050500000.0
2008-02-19 08:30:00,99.12,99.255,99.1,99.15,7238200000.0
2008-02-19 09:00:00,99.155,99.175,98.955,99.035,7806999999.0
2008-02-19 09:30:00,99.035,99.18,99.03,99.145,3224000000.0
2008-02-19 10:00:00,99.145,99.21,99.08,99.17,4936200000.0
2008-02-19 10:30:00,99.17,99.22,99.065,99.17,6507000000.0
2008-02-19 11:00:00,99.17,99.17,98.925,98.995,8781700000.0
2008-02-19 11:30:00,98.995,99.21,98.88,99.12,7138000000.0
2008-02-19 12:00:00,99.12,99.21,98.97,99.005,3710500000.0
2008-02-19 12:30:00,99.005,99.035,98.77,98.87,6299700000.0
2008-02-19 13:00:00,98.87,98.98,98.755,98.865,3347500000.0
2008-02-19 13:30:00,98.865,99.23,98.84,99.19,3668200000.0
2008-02-19 14:00:00,99.19,99.19,98.985,99.035,3724800000.0
2008-02-19 14:30:00,99.035,99.25,99.015,99.235,2518100000.0
2008-02-19 15:00:00,99.235,99.41,99.145,99.385,3264100000.0
2008-02-19 15:30:00,99.385,99.41,99.105,99.16,3719900000.0
2008-02-19 16:00:00,99.16,99.37,99.115,99.305,3297200000.0
2008-02-19 16:30:00,99.305,99.51,99.095,99.13,4544950000.0
2008-02-19 17:00:00,99.13,99.235,99.045,99.12,2396600000.0
2008-02-19 17:30:00,99.12,99.14,98.91,98.98,3855400000.0
2008-02-19 18:00:00,98.98,99.03,98.715,98.735,4033000000.0
2008-02-19 18:30:00,98.735,98.985,98.6,98.915,3437600000.0
2008-02-19 19:00:00,98.915,99.135,98.875,99.135,3379100000.0
2008-02-19 19:30:00,99.135,99.165,98.91,99.055,2238400000.0
2008-02-19 20:00:00,99.055,99.39,99.05,99.36,3574200000.0
2008-02-19 20:30:00,99.36,99.47,99.27,99.305,4550900000.0
2008-02-19 21:00:00,99.305,99.36,99.165,99.315,5442050000.0
2008-02-19 21:30:00,99.315,99.32,98.945,99.08,6676800000.0
2008-02-19 22:00:00,99.08,99.08,98.89,98.9,6364100000.0
2008-02-19 22:30:00,98.9,99.035,98.86,98.885,3127800000.0
2008-02-19 23:00:00,98.895,99.04,98.895,98.965,4070200000.0
2008-02-19 23:30:00,98.965,99.03,98.95,99.015,2971600000.0
2008-02-20 00:00:00,99.015,99.21,99.0,99.18,1527000000.0
2008-02-20 00:30:00,99.18,99.295,99.16,99.28,1486700000.0
2008-02-20 01:00:00,99.28,99.405,99.255,99.305,3704000000.0
2008-02-20 01:30:00,99.305,99.45,99.265,99.415,2708800000.0
2008-02-20 02:00:00,99.415,99.43,99.2,99.225,1552100000.0
2008-02-20 02:30:00,99.22,99.25,98.94,99.18,2172800000.0
2008-02-20 03:00:00,99.18,99.19,98.98,98.99,2530800000.0
2008-02-20 03:30:00,98.99,99.025,98.905,98.91,2305100000.0
2008-02-20 04:00:00,98.915,98.92,98.8,98.845,2798100000.0
2008-02-20 04:30:00,98.84,99.13,98.81,99.085,2776100000.0
2008-02-20 05:00:00,99.08,99.11,98.95,98.96,1950500000.0
2008-02-20 05:30:00,98.96,99.03,98.875,98.885,2391500000.0
2008-02-20 06:00:00,98.885,98.885,98.65,98.78,5821700000.0
2008-02-20 06:30:00,98.78,98.865,98.73,98.76,4990700000.0
2008-02-20 07:00:00,98.76,98.775,98.64,98.65,4206900000.0
2008-02-20 07:30:00,98.65,98.755,98.515,98.525,4750600000.0
2008-02-20 08:00:00,98.52,98.57,98.405,98.495,7092000000.0
2008-02-20 08:30:00,98.495,98.695,98.48,98.57,3369400000.0
2008-02-20 09:00:00,98.565,98.595,98.425,98.46,5643700000.0
2008-02-20 09:30:00,98.46,98.675,98.42,98.495,3732200000.0
2008-02-20 10:00:00,98.495,98.63,98.4,98.515,2733000000.0
2008-02-20 10:30:00,98.515,98.69,98.46,98.61,2992200000.0
2008-02-20 11:00:00,98.61,98.75,98.545,98.745,6877900000.0
2008-02-20 11:30:00,98.745,98.835,98.67,98.77,4352800000.0
2008-02-20 12:00:00,98.77,98.88,98.75,98.755,6290400000.0
2008-02-20 12:30:00,98.755,98.87,98.715,98.84,4914400000.0
2008-02-20 13:00:00,98.84,98.85,98.66,98.735,4448200000.0
2008-02-20 13:30:00,98.735,98.79,98.56,98.63,7013200000.0
2008-02-20 14:00:00,98.63,98.69,98.355,98.52,10197600000.0
2008-02-20 14:30:00,98.52,98.69,98.465,98.67,10827700000.0
2008-02-20 15:00:00,98.67,98.87,98.585,98.605,5627900000.0
2008-02-20 15:30:00,98.495,98.74,98.22,98.655,7096800001.0
2008-02-20 16:00:00,98.665,98.775,98.585,98.71,15940300003.0
2008-02-20 16:30:00,98.705,98.89,98.675,98.72,15540449995.0
2008-02-20 17:00:00,98.715,98.76,98.5,98.74,18123599995.0
2008-02-20 17:30:00,98.75,98.76,98.56,98.74,17938700000.0
2008-02-20 18:00:00,98.75,98.8,98.61,98.73,15528000000.0
2008-02-20 18:30:00,98.73,98.81,98.68,98.75,11866399998.0
2008-02-20 19:00:00,98.75,99.35,98.69,99.2,18603400000.0
2008-02-20 19:30:00,99.2,99.35,99.09,99.175,13611199997.0
2008-02-20 20:00:00,99.18,99.37,99.14,99.21,9933400000.0
2008-02-20 20:30:00,99.21,99.25,99.08,99.1,11005500000.0
2008-02-20 21:00:00,99.1,99.29,98.96,99.24,16979700000.0
2008-02-20 21:30:00,99.24,99.425,99.19,99.37,13358900000.0
2008-02-20 22:00:00,99.37,99.425,99.23,99.24,9047700000.0
2008-02-20 22:30:00,99.24,99.315,99.21,99.31,8004000000.0
2008-02-20 23:00:00,99.31,99.41,99.28,99.38,9642400000.0
2008-02-20 23:30:00,99.38,99.42,99.25,99.25,10127500000.0
2008-02-21 00:00:00,99.25,99.28,99.21,99.23,2806800000.0
2008-02-21 00:30:00,99.23,99.375,99.225,99.365,2705900000.0
2008-02-21 01:00:00,99.365,99.375,99.25,99.295,3743000000.0
2008-02-21 01:30:00,99.295,99.36,99.26,99.34,9147700000.0
2008-02-21 02:00:00,99.34,99.38,99.265,99.36,2997100000.0
2008-02-21 02:30:00,99.355,99.385,99.2,99.21,3318100000.0
2008-02-21 03:00:00,99.21,99.315,99.16,99.31,6919700000.0
2008-02-21 03:30:00,99.31,99.32,99.23,99.27,4159100000.0
2008-02-21 04:00:00,99.27,99.35,99.26,99.315,3270800000.0
2008-02-21 04:30:00,99.315,99.34,99.245,99.31,5658700000.0
2008-02-21 05:00:00,99.31,99.35,99.28,99.31,2561300000.0
2008-02-21 05:30:00,99.31,99.38,99.185,99.365,4704500000.0
2008-02-21 06:00:00,99.365,99.43,99.32,99.35,4891900000.0
2008-02-21 06:30:00,99.35,99.37,99.225,99.28,2826300000.0
2008-02-21 07:00:00,99.285,99.42,99.215,99.38,6203700000.0
2008-02-21 07:30:00,99.38,99.47,99.38,99.46,3970200000.0
2008-02-21 08:00:00,99.46,99.505,99.38,99.41,2514300000.0
2008-02-21 08:30:00,99.41,99.45,99.33,99.39,1208200000.0
2008-02-21 09:00:00,99.39,99.41,99.23,99.275,1741100000.0
2008-02-21 09:30:00,99.275,99.29,99.135,99.17,2150100000.0
2008-02-21 10:00:00,99.17,99.18,99.05,99.105,1803900000.0
2008-02-21 10:30:00,99.105,99.2,99.04,99.16,2172400000.0
2008-02-21 11:00:00,99.16,99.29,99.14,99.27,3137600000.0
2008-02-21 11:30:00,99.27,99.36,99.175,99.3,3612500000.0
2008-02-21 12:00:00,99.3,99.35,99.255,99.3,2582000000.0
2008-02-21 12:30:00,99.3,99.355,99.16,99.26,3351800000.0
2008-02-21 13:00:00,99.26,99.38,99.19,99.26,3699400000.0
2008-02-21 13:30:00,99.26,99.38,99.22,99.255,2577000000.0
2008-02-21 14:00:00,99.255,99.46,99.14,99.43,2317200000.0
2008-02-21 14:30:00,99.43,99.54,99.34,99.44,2461699999.0
2008-02-21 15:00:00,99.44,99.45,99.265,99.33,2203299999.0
2008-02-21 15:30:00,99.335,99.46,99.29,99.43,2956100000.0
2008-02-21 16:00:00,99.43,99.465,99.24,99.27,2154600000.0
2008-02-21 16:30:00,99.27,99.41,99.235,99.275,2032700000.0
2008-02-21 17:00:00,99.275,99.275,98.91,98.95,3623899999.0
2008-02-21 17:30:00,98.95,98.97,98.67,98.715,4122000000.0
2008-02-21 18:00:00,98.705,99.02,98.675,98.95,3543100000.0
2008-02-21 18:30:00,98.95,99.08,98.875,99.05,2780100000.0
2008-02-21 19:00:00,99.05,99.05,98.65,98.67,2590700000.0
2008-02-21 19:30:00,98.67,98.865,98.51,98.765,1735950000.0
2008-02-21 20:00:00,98.765,98.79,98.445,98.615,1912800000.0
2008-02-21 20:30:00,98.615,98.7,98.41,98.65,2372900000.0
2008-02-21 21:00:00,98.65,98.78,98.575,98.735,3957900000.0
2008-02-21 21:30:00,98.735,98.835,98.69,98.79,4176800000.0
2008-02-21 22:00:00,98.79,98.79,98.5,98.575,1653700000.0
2008-02-21 22:30:00,98.575,98.68,98.48,98.56,1072900000.0
2008-02-21 23:00:00,98.56,98.64,98.5,98.635,440200000.0
2008-02-21 23:30:00,98.635,98.695,98.605,98.65,558300000.0
2008-02-22 00:00:00,98.64,98.66,98.5,98.64,1196700000.0
2008-02-22 00:30:00,98.64,98.755,98.64,98.73,1467800000.0
2008-02-22 01:00:00,98.73,98.775,98.63,98.705,3493800000.0
2008-02-22 01:30:00,98.705,98.785,98.65,98.74,3576500000.0
2008-02-22 02:00:00,98.74,98.85,98.7,98.81,2655100000.0
2008-02-22 02:30:00,98.81,98.86,98.72,98.745,2937800000.0
2008-02-22 03:00:00,98.745,98.78,98.555,98.56,6379300000.0
2008-02-22 03:30:00,98.56,98.69,98.525,98.69,5790500000.0
2008-02-22 04:00:00,98.695,98.715,98.62,98.665,3191100000.0
2008-02-22 04:30:00,98.67,98.705,98.585,98.695,2094600000.0
2008-02-22 05:00:00,98.695,98.745,98.62,98.67,3980200000.0
2008-02-22 05:30:00,98.67,98.83,98.66,98.765,4179700000.0
2008-02-22 06:00:00,98.765,98.87,98.735,98.86,5398900000.0
2008-02-22 06:30:00,98.86,98.935,98.82,98.9,7430200000.0
2008-02-22 07:00:00,98.9,98.98,98.82,98.89,3907100000.0
2008-02-22 07:30:00,98.89,99.025,98.81,98.97,5298600000.0
2008-02-22 08:00:00,98.975,99.09,98.97,99.06,5614400000.0
2008-02-22 08:30:00,99.06,99.09,98.94,98.955,4878300000.0
2008-02-22 09:00:00,98.955,98.985,98.87,98.985,2971700000.0
2008-02-22 09:30:00,98.985,98.995,98.765,98.83,4230500000.0
2008-02-22 10:00:00,98.83,98.86,98.59,98.82,4851699999.0
2008-02-22 10:30:00,98.81,98.87,98.745,98.77,2935800000.0
2008-02-22 11:00:00,98.77,98.95,98.77,98.85,3637200000.0
2008-02-22 11:30:00,98.85,99.01,98.615,98.91,3578100000.0
2008-02-22 12:00:00,98.9,98.965,98.835,98.845,2091300000.0
2008-02-22 12:30:00,98.845,98.9,98.805,98.86,3175300000.0
2008-02-22 13:00:00,98.86,98.93,98.745,98.92,4013800000.0
2008-02-22 13:30:00,98.92,98.92,98.795,98.81,1926000000.0
2008-02-22 14:00:00,98.81,98.86,98.75,98.83,2594300000.0
2008-02-22 14:30:00,98.83,98.905,98.725,98.77,2717050000.0
2008-02-22 15:00:00,98.77,98.92,98.65,98.81,4681800000.0
2008-02-22 15:30:00,98.815,99.01,98.76,99.0,3774200000.0
2008-02-22 16:00:00,99.0,99.0,98.8,98.83,3259700000.0
2008-02-22 16:30:00,98.83,98.93,98.685,98.78,4761300000.0
2008-02-22 17:00:00,98.78,98.79,98.38,98.4,4320500000.0
2008-02-22 17:30:00,98.4,98.44,98.1,98.34,4615600000.0
2008-02-22 18:00:00,98.34,98.545,98.24,98.455,13053000000.0
2008-02-22 18:30:00,98.45,98.54,98.325,98.465,11329800000.0
2008-02-22 19:00:00,98.465,98.475,98.265,98.36,6644299997.0
2008-02-22 19:30:00,98.36,98.455,98.265,98.365,8712600000.0
2008-02-22 20:00:00,98.365,98.56,98.335,98.395,7055300000.0
2008-02-22 20:30:00,98.395,98.515,98.26,98.435,6927700000.0
2008-02-22 21:00:00,98.435,98.505,98.395,98.475,3933200000.0
2008-02-22 21:30:00,98.475,98.525,98.455,98.505,5638300000.0
2008-02-22 22:00:00,98.505,98.625,98.37,98.625,4199500000.0
2008-02-22 22:30:00,98.63,99.09,98.62,98.99,12471800000.0
2008-02-22 23:00:00,98.98,99.096,98.97,99.021,2020100000.0
2008-02-22 23:30:00,99.036,99.107,98.847,98.931,2351000000.0
2008-02-25 00:00:00,99.096,99.138,98.894,98.928,2783300000.0
2008-02-25 00:30:00,98.917,99.075,98.88,99.025,1049200000.0
2008-02-25 01:00:00,99.025,99.075,98.915,98.94,2477600000.0
2008-02-25 01:30:00,98.94,99.015,98.905,99.0,2419800000.0
2008-02-25 02:00:00,99.0,99.095,98.945,99.045,2570500000.0
2008-02-25 02:30:00,99.045,99.18,99.0,99.065,2537100000.0
2008-02-25 03:00:00,99.065,99.085,98.9,99.02,3448400000.0
2008-02-25 03:30:00,99.02,99.19,98.98,99.16,3579500000.0
2008-02-25 04:00:00,99.16,99.19,99.065,99.08,2367000000.0
2008-02-25 04:30:00,99.08,99.18,99.07,99.135,1631100000.0
2008-02-25 05:00:00,99.135,99.18,99.1,99.17,1573000000.0
2008-02-25 05:30:00,99.17,99.195,99.12,99.185,1093100000.0
2008-02-25 06:00:00,99.185,99.215,99.1,99.11,1607300000.0
2008-02-25 06:30:00,99.11,99.16,99.1,99.13,1669900000.0
2008-02-25 07:00:00,99.13,99.28,99.115,99.28,2525100000.0
2008-02-25 07:30:00,99.28,99.3,99.21,99.3,1878200000.0
2008-02-25 08:00:00,99.3,99.48,99.285,99.38,3797000000.0
2008-02-25 08:30:00,99.38,99.42,99.27,99.28,2333700000.0
2008-02-25 09:00:00,99.28,99.33,99.225,99.29,6971800000.0
2008-02-25 09:30:00,99.29,99.48,99.27,99.47,4889000000.0
2008-02-25 10:00:00,99.475,99.49,99.3,99.425,3349500000.0
2008-02-25 10:30:00,99.425,99.5,99.315,99.46,2412700000.0
2008-02-25 11:00:00,99.46,99.57,99.41,99.5,3710700000.0
2008-02-25 11:30:00,99.5,99.66,99.43,99.535,3493100000.0
2008-02-25 12:00:00,99.535,99.62,99.51,99.565,2883100000.0
2008-02-25 12:30:00,99.56,99.685,99.52,99.62,3423800000.0
2008-02-25 13:00:00,99.62,99.78,99.62,99.725,1918800000.0
2008-02-25 13:30:00,99.725,99.785,99.675,99.75,2737800000.0
2008-02-25 14:00:00,99.75,99.82,99.615,99.635,2851500000.0
2008-02-25 14:30:00,99.635,99.68,99.54,99.675,2893900000.0
2008-02-25 15:00:00,99.675,99.73,99.515,99.58,2215900001.0
2008-02-25 15:30:00,99.58,99.69,99.575,99.62,3239600000.0
2008-02-25 16:00:00,99.62,99.82,99.595,99.73,2281800000.0
2008-02-25 16:30:00,99.73,99.795,99.345,99.355,4605600000.0
2008-02-25 17:00:00,99.355,99.77,99.355,99.745,4117200000.0
2008-02-25 17:30:00,99.745,99.99,99.645,99.97,4143400000.0
2008-02-25 18:00:00,99.97,99.97,99.7,99.775,4376500000.0
2008-02-25 18:30:00,99.775,99.82,99.57,99.59,4954500000.0
2008-02-25 19:00:00,99.59,99.71,99.505,99.55,4543700000.0
2008-02-25 19:30:00,99.55,99.85,99.5,99.745,5626600000.0
2008-02-25 20:00:00,99.745,99.91,99.635,99.71,4944400000.0
2008-02-25 20:30:00,99.71,99.81,99.58,99.75,6002200000.0
2008-02-25 21:00:00,99.75,100.115,99.73,100.03,4335700000.0
2008-02-25 21:30:00,100.035,100.18,99.92,100.14,5306200000.0
2008-02-25 22:00:00,100.14,100.24,100.07,100.2,3061100000.0
2008-02-25 22:30:00,100.2,100.23,100.11,100.14,2972600000.0
2008-02-25 23:00:00,100.14,100.16,100.085,100.14,3068500000.0
2008-02-25 23:30:00,100.14,100.18,100.1,100.13,3187900000.0
2008-02-26 00:00:00,100.13,100.17,100.03,100.12,5125100000.0
2008-02-26 00:30:00,100.12,100.32,100.12,100.26,12469900010.0
2008-02-26 01:00:00,100.26,100.28,100.15,100.25,16633300000.0
2008-02-26 01:30:00,100.25,100.33,100.21,100.23,21405100000.0
2008-02-26 02:00:00,100.23,100.44,100.22,100.39,24834399994.0
2008-02-26 02:30:00,100.39,100.41,100.21,100.26,19773599999.0
2008-02-26 03:00:00,100.26,100.36,100.2,100.22,25177000000.0
2008-02-26 03:30:00,100.22,100.22,100.06,100.145,24050399995.0
2008-02-26 04:00:00,100.145,100.26,100.135,100.22,13588100000.0
2008-02-26 04:30:00,100.22,100.33,100.22,100.245,8077600000.0
2008-02-26 05:00:00,100.245,100.305,100.19,100.21,4340800000.0
2008-02-26 05:30:00,100.21,100.27,100.125,100.25,6225200000.0
2008-02-26 06:00:00,100.25,100.29,100.14,100.195,11644600000.0
2008-02-26 06:30:00,100.195,100.26,100.145,100.19,8328600000.0
2008-02-26 07:00:00,100.19,100.205,100.075,100.17,4970000000.0
2008-02-26 07:30:00,100.17,100.18,99.985,100.015,22441199996.0
2008-02-26 08:00:00,100.015,100.115,99.995,100.055,26966199999.0
2008-02-26 08:30:00,100.05,100.19,100.05,100.145,7585900000.0
2008-02-26 09:00:00,100.145,100.285,100.11,100.21,17797200000.0
2008-02-26 09:30:00,100.21,100.235,99.91,100.07,33190899980.0
2008-02-26 10:00:00,100.07,100.13,99.94,100.025,33290399990.0
2008-02-26 10:30:00,100.025,100.11,99.93,99.93,32412200000.0
2008-02-26 11:00:00,99.93,100.27,99.93,100.2,37440200015.0
2008-02-26 11:30:00,100.2,100.23,100.095,100.17,34619600001.0
2008-02-26 12:00:00,100.17,100.35,100.135,100.21,35422599919.0
2008-02-26 12:30:00,100.21,100.22,100.09,100.16,33921299979.0
2008-02-26 13:00:00,100.16,100.24,100.09,100.14,36458899975.0
2008-02-26 13:30:00,100.14,100.21,100.02,100.08,39353499959.0
2008-02-26 14:00:00,100.08,100.19,100.05,100.15,39787099995.0
2008-02-26 14:30:00,100.15,100.18,99.8,99.96,41668599831.0
2008-02-26 15:00:00,99.96,100.0,99.84,99.93,39411499948.0
2008-02-26 15:30:00,99.97,99.97,99.8,99.87,38786999909.0
2008-02-26 16:00:00,99.87,100.01,99.84,99.94,38560500004.0
2008-02-26 16:30:00,99.94,100.08,99.86,99.93,14024399999.0
2008-02-26 17:00:00,99.93,100.07,99.74,99.95,30786899923.0
2008-02-26 17:30:00,99.95,100.1,99.85,100.04,32449299989.0
2008-02-26 18:00:00,100.05,100.13,99.97,100.0,35953499931.0
2008-02-26 18:30:00,99.99,100.13,99.96,100.09,14743649984.0
2008-02-26 19:00:00,100.09,100.14,99.98,100.04,3516500000.0
2008-02-26 19:30:00,100.04,100.11,99.87,100.06,20751199993.0
2008-02-26 20:00:00,100.06,100.15,99.85,99.94,28401099929.0
2008-02-26 20:30:00,99.94,100.0,99.87,99.9,33762899990.0
2008-02-26 21:00:00,99.9,99.99,99.83,99.97,28382999949.0
2008-02-26 21:30:00,99.96,100.13,99.9,100.07,27534699990.0
2008-02-26 22:00:00,100.07,100.08,99.93,100.03,36201099984.0
2008-02-26 22:30:00,100.03,100.085,99.96,100.07,30183400000.0
2008-02-26 23:00:00,100.07,100.2,100.03,100.13,37439400000.0
2008-02-26 23:30:00,100.13,100.22,100.08,100.14,26111700000.0
2008-02-27 00:00:00,100.14,100.29,100.12,100.14,20110600000.0
2008-02-27 00:30:00,100.14,100.32,100.13,100.29,21301799999.0
2008-02-27 01:00:00,100.29,100.3,100.14,100.15,29381900008.0
2008-02-27 01:30:00,100.15,100.275,100.11,100.26,27257100018.0
2008-02-27 02:00:00,100.275,100.275,99.94,100.12,36678800118.0
2008-02-27 02:30:00,100.12,100.15,99.98,99.99,32265400005.0
2008-02-27 03:00:00,99.99,100.1,99.95,100.02,31928000000.0
2008-02-27 03:30:00,100.02,100.1,99.94,100.05,37947200016.0
2008-02-27 04:00:00,100.05,100.17,100.025,100.08,37162700029.0
2008-02-27 04:30:00,100.08,100.13,100.0,100.07,33117699997.0
2008-02-27 05:00:00,100.07,100.09,99.99,100.02,43466899982.0
2008-02-27 05:30:00,100.02,100.08,99.93,100.05,41628099924.0
2008-02-27 06:00:00,100.05,100.1,100.0,100.04,40205499954.0
2008-02-27 06:30:00,100.04,100.12,99.94,100.08,36259199999.0
2008-02-27 07:00:00,100.08,100.18,100.03,100.1,41880999927.0
2008-02-27 07:30:00,100.1,100.2,99.98,100.13,38137099951.0
2008-02-27 08:00:00,100.14,100.23,100.09,100.17,34385799992.0
2008-02-27 08:30:00,100.17,100.26,100.05,100.25,31589599986.0
2008-02-27 09:00:00,100.25,100.26,100.15,100.21,31294299936.0
2008-02-27 09:30:00,100.21,100.35,100.17,100.33,30973399983.0
2008-02-27 10:00:00,100.335,100.415,100.225,100.31,24155000001.0
2008-02-27 10:30:00,100.305,100.325,99.86,99.87,22993899997.0
2008-02-27 11:00:00,99.87,99.945,99.735,99.9,25515199990.0
2008-02-27 11:30:00,99.9,99.935,99.777,99.83,25044899992.0
2008-02-27 12:00:00,99.83,99.885,99.76,99.815,19187399990.0
2008-02-27 12:30:00,99.815,99.875,99.785,99.875,21793899995.0
2008-02-27 13:00:00,99.87,99.945,99.665,99.71,23948999995.0
2008-02-27 13:30:00,99.71,100.0,99.68,99.86,38602699946.0
2008-02-27 14:00:00,99.86,99.96,99.76,99.94,39512199938.0
2008-02-27 14:30:00,99.94,100.02,99.69,99.89,38809699948.0
2008-02-27 15:00:00,99.89,99.92,99.75,99.79,29948300000.0
2008-02-27 15:30:00,99.79,99.92,99.66,99.84,32075500001.0
2008-02-27 16:00:00,99.84,99.86,99.72,99.83,24856300000.0
2008-02-27 16:30:00,99.83,99.85,99.64,99.67,27508500000.0
2008-02-27 17:00:00,99.68,99.88,99.56,99.63,27213100001.0
2008-02-27 17:30:00,99.615,100.05,99.57,99.94,18659499999.0
2008-02-27 18:00:00,99.93,100.01,99.83,99.86,24049299999.0
2008-02-27 18:30:00,99.86,100.17,99.86,100.16,18258999999.0
2008-02-27 19:00:00,100.16,100.35,100.05,100.34,19161900000.0
2008-02-27 19:30:00,100.34,100.385,100.28,100.31,22831600000.0
2008-02-27 20:00:00,100.31,100.34,100.21,100.25,21633700000.0
2008-02-27 20:30:00,100.25,100.25,100.09,100.14,18796600000.0
2008-02-27 21:00:00,100.14,100.14,99.86,99.9,18306500000.0
2008-02-27 21:30:00,99.9,100.05,99.89,100.05,17674300000.0
2008-02-27 22:00:00,100.05,100.28,99.94,100.22,12672299999.0
2008-02-27 22:30:00,100.225,100.34,100.17,100.24,13184300000.0
2008-02-27 23:00:00,100.24,100.32,100.23,100.26,11998300000.0
2008-02-27 23:30:00,100.26,100.3,100.17,100.23,10711600000.0
2008-02-28 00:00:00,100.23,100.23,100.09,100.13,19344100000.0
2008-02-28 00:30:00,100.13,100.19,100.02,100.07,13943200000.0
2008-02-28 01:00:00,100.07,100.24,100.07,100.13,15730450009.0
2008-02-28 01:30:00,100.13,100.29,100.13,100.19,19451800008.0
2008-02-28 02:00:00,100.19,100.265,100.08,100.19,12433400000.0
2008-02-28 02:30:00,100.19,100.5,100.14,100.43,16874900001.0
2008-02-28 03:00:00,100.43,100.49,100.25,100.33,18900599994.0
2008-02-28 03:30:00,100.33,100.4,100.28,100.3,14152800001.0
2008-02-28 04:00:00,100.3,100.315,100.065,100.105,14048800000.0
2008-02-28 04:30:00,100.105,100.335,100.05,100.3,7014800000.0
2008-02-28 05:00:00,100.3,100.38,100.215,100.31,13773900000.0
2008-02-28 05:30:00,100.31,100.375,100.23,100.235,10978600000.0
2008-02-28 06:00:00,100.245,100.32,100.23,100.3,13389800000.0
2008-02-28 06:30:00,100.3,100.305,100.2,100.28,10377700000.0
2008-02-28 07:00:00,100.285,100.29,100.1,100.12,12478200000.0
2008-02-28 07:30:00,100.12,100.16,99.995,100.08,13727600000.0
2008-02-28 08:00:00,100.08,100.16,99.88,99.88,14736099999.0
2008-02-28 08:30:00,99.88,100.025,99.84,100.02,12903700000.0
2008-02-28 09:00:00,100.02,100.04,99.665,99.785,16791299985.0
2008-02-28 09:30:00,99.785,99.845,99.655,99.84,25067200000.0
2008-02-28 10:00:00,99.84,100.08,99.83,100.03,28285000002.0
2008-02-28 10:30:00,100.03,100.18,99.98,100.18,16310500000.0
2008-02-28 11:00:00,100.18,100.31,100.12,100.27,12581400001.0
2008-02-28 11:30:00,100.27,100.395,100.24,100.29,14065900001.0
2008-02-28 12:00:00,100.29,100.365,100.23,100.265,5907900000.0
2008-02-28 12:30:00,100.265,100.275,100.13,100.23,6348399999.0
2008-02-28 13:00:00,100.23,100.28,100.115,100.17,7276000000.0
2008-02-28 13:30:00,100.17,100.355,100.135,100.325,8248700000.0
2008-02-28 14:00:00,100.325,100.39,100.075,100.255,5559400000.0
2008-02-28 14:30:00,100.255,100.31,100.06,100.27,5417300000.0
2008-02-28 15:00:00,100.27,100.285,100.04,100.095,4611900000.0
2008-02-28 15:30:00,100.095,100.095,99.83,99.86,7744000001.0
2008-02-28 16:00:00,99.86,100.03,99.76,99.9,5578099999.0
2008-02-28 16:30:00,99.91,99.99,99.83,99.965,4661600000.0
2008-02-28 17:00:00,99.965,100.085,99.88,100.085,2767100000.0
2008-02-28 17:30:00,100.085,100.32,100.015,100.21,4429100000.0
2008-02-28 18:00:00,100.2,100.28,99.89,99.92,5245300000.0
2008-02-28 18:30:00,99.92,100.0,99.82,99.96,3413400000.0
2008-02-28 19:00:00,99.96,100.02,99.78,99.99,2886600000.0
2008-02-28 19:30:00,99.985,100.04,99.855,99.93,9225100000.0
2008-02-28 20:00:00,99.93,100.02,99.78,99.79,4972100000.0
2008-02-28 20:30:00,99.79,99.94,99.73,99.94,4327200000.0
2008-02-28 21:00:00,99.94,100.14,99.895,100.04,2933800000.0
2008-02-28 21:30:00,100.04,100.04,99.88,100.0,3588200000.0
2008-02-28 22:00:00,100.005,100.02,99.81,99.83,2074200000.0
2008-02-28 22:30:00,99.83,100.02,99.805,99.98,2345800000.0
2008-02-28 23:00:00,99.98,100.0,99.875,99.925,3213750000.0
2008-02-28 23:30:00,99.925,99.99,99.8,99.97,5446150000.0
2008-02-29 00:00:00,99.97,99.97,99.82,99.885,19649500000.0
2008-02-29 00:30:00,99.885,99.945,99.75,99.795,2408850000.0
2008-02-29 01:00:00,99.795,99.83,99.705,99.755,1749100000.0
2008-02-29 01:30:00,99.755,99.78,99.015,99.175,8690600001.0
2008-02-29 02:00:00,99.175,99.235,99.035,99.085,11511700000.0
2008-02-29 02:30:00,99.085,99.09,98.775,98.825,9956700002.0
2008-02-29 03:00:00,98.825,98.945,98.795,98.905,10575899999.0
2008-02-29 03:30:00,98.905,99.035,98.805,98.875,13995700000.0
2008-02-29 04:00:00,98.875,99.095,98.865,99.035,13892700000.0
2008-02-29 04:30:00,99.035,99.165,99.01,99.135,18396600000.0
2008-02-29 05:00:00,99.135,99.205,99.055,99.09,11191500000.0
2008-02-29 05:30:00,99.09,99.195,98.95,99.15,11901399999.0
2008-02-29 06:00:00,99.15,99.155,99.02,99.125,4712700000.0
2008-02-29 06:30:00,99.125,99.285,99.105,99.26,6776700000.0
2008-02-29 07:00:00,99.26,99.26,99.125,99.155,16250300000.0
2008-02-29 07:30:00,99.155,99.175,98.985,99.115,11450999998.0
2008-02-29 08:00:00,99.115,99.195,99.015,99.145,7115199999.0
2008-02-29 08:30:00,99.15,99.205,98.95,99.065,3917400000.0
2008-02-29 09:00:00,99.065,99.235,99.06,99.155,9039300007.0
2008-02-29 09:30:00,99.155,99.16,98.77,98.935,6567700004.0
2008-02-29 10:00:00,98.935,98.99,98.655,98.665,10765500011.0
2008-02-29 10:30:00,98.655,98.775,98.495,98.555,15276099997.0
2008-02-29 11:00:00,98.555,98.825,98.555,98.645,10253399998.0
2008-02-29 11:30:00,98.645,98.795,98.435,98.455,8566100008.0
2008-02-29 12:00:00,98.455,98.53,98.325,98.35,7828425019.0
2008-02-29 12:30:00,98.35,98.35,98.07,98.12,1480400000.0
2008-02-29 13:00:00,98.11,98.13,97.425,97.58,2543900000.0
2008-02-29 13:30:00,97.59,97.76,97.425,97.58,2773325000.0
2008-02-29 14:00:00,97.58,97.88,97.555,97.815,5018400000.0
2008-02-29 14:30:00,97.815,97.88,97.1,97.21,6759400000.0
2008-02-29 15:00:00,97.21,97.59,97.21,97.535,8242100000.0
2008-02-29 15:30:00,97.535,97.68,97.42,97.64,5849900000.0
2008-02-29 16:00:00,97.64,97.745,97.54,97.73,6274800000.0
2008-02-29 16:30:00,97.73,97.76,97.165,97.32,8885200000.0
2008-02-29 17:00:00,97.32,97.5,97.035,97.165,11569099980.0
2008-02-29 17:30:00,97.165,97.4,96.965,97.365,7101200000.0
2008-02-29 18:00:00,97.365,97.7,97.28,97.635,5092100000.0
2008-02-29 18:30:00,97.64,97.92,97.55,97.6,8450700000.0
2008-02-29 19:00:00,97.6,97.83,97.455,97.75,8056500000.0
2008-02-29 19:30:00,97.75,97.76,97.515,97.56,7066050000.0
2008-02-29 20:00:00,97.56,97.59,97.445,97.445,12817700000.0
2008-02-29 20:30:00,97.445,97.575,97.32,97.32,7149900000.0
2008-02-29 21:00:00,97.32,97.32,96.955,97.075,13345600000.0
2008-02-29 21:30:00,97.075,97.075,96.84,96.9,11028200000.0
2008-02-29 22:00:00,96.895,97.03,96.81,97.0,4703800000.0
2008-02-29 22:30:00,97.0,97.005,96.65,96.76,5385250000.0
2008-02-29 23:00:00,96.76,96.8,96.643,96.678,10077900000.0
2008-02-29 23:30:00,96.679,96.707,96.464,96.519,10390400000.0
2008-03-03 00:00:00,96.617,96.657,95.86,95.9,7697100000.0
2008-03-03 00:30:00,95.9,96.14,95.82,95.97,5361500000.0
2008-03-03 01:00:00,95.97,96.28,95.88,96.05,4905800000.0
2008-03-03 01:30:00,96.06,96.32,95.99,96.03,5643800000.0
2008-03-03 02:00:00,96.04,96.19,95.97,96.15,5836200000.0
2008-03-03 02:30:00,96.15,96.19,95.96,96.08,5704400000.0
2008-03-03 03:00:00,96.08,96.14,95.945,95.975,6513900000.0
2008-03-03 03:30:00,95.975,96.02,95.9,96.01,8795600000.0
2008-03-03 04:00:00,96.01,96.02,95.85,95.91,8406100000.0
2008-03-03 04:30:00,95.91,95.95,95.775,95.885,7352400000.0
2008-03-03 05:00:00,95.885,95.93,95.82,95.88,9748300000.0
2008-03-03 05:30:00,95.88,95.95,95.86,95.93,8922299989.0
2008-03-03 06:00:00,95.93,96.16,95.9,96.16,8409800000.0
2008-03-03 06:30:00,96.16,96.43,96.15,96.43,9540200000.0
2008-03-03 07:00:00,96.43,96.505,96.365,96.38,13644200000.0
2008-03-03 07:30:00,96.38,96.54,96.24,96.32,15211200000.0
2008-03-03 08:00:00,96.33,96.34,95.975,96.0,13604700000.0
2008-03-03 08:30:00,96.0,96.17,95.72,96.16,14302199999.0
2008-03-03 09:00:00,96.16,96.32,95.86,95.91,19869200000.0
2008-03-03 09:30:00,95.91,96.04,95.66,95.665,7964100000.0
2008-03-03 10:00:00,95.66,95.79,95.48,95.65,7176500000.0
2008-03-03 10:30:00,95.65,95.89,95.53,95.73,11286300000.0
2008-03-03 11:00:00,95.73,95.81,95.66,95.81,9773700000.0
2008-03-03 11:30:00,95.81,96.05,95.79,95.995,3112100000.0
2008-03-03 12:00:00,96.0,96.13,95.86,95.91,2591000000.0
2008-03-03 12:30:00,95.91,96.02,95.865,95.89,2584300000.0
2008-03-03 13:00:00,95.89,95.98,95.69,95.89,2613100000.0
2008-03-03 13:30:00,95.89,95.915,95.71,95.825,4481750000.0
2008-03-03 14:00:00,95.82,96.1,95.82,96.06,4747100000.0
2008-03-03 14:30:00,96.06,96.175,96.0,96.15,4720200000.0
2008-03-03 15:00:00,96.155,96.54,96.14,96.47,5652600000.0
2008-03-03 15:30:00,96.47,96.47,96.22,96.41,3247400000.0
2008-03-03 16:00:00,96.41,96.445,96.27,96.29,2853000000.0
2008-03-03 16:30:00,96.3,96.49,96.185,96.44,3039900000.0
2008-03-03 17:00:00,96.44,97.56,96.43,97.27,4199000000.0
2008-03-03 17:30:00,97.27,97.27,96.89,96.96,2716300000.0
2008-03-03 18:00:00,96.96,97.2,96.88,97.11,2479400000.0
2008-03-03 18:30:00,97.11,97.47,97.08,97.44,2456600000.0
2008-03-03 19:00:00,97.44,97.49,97.225,97.42,4769100000.0
2008-03-03 19:30:00,97.42,97.5,97.295,97.395,7463000000.0
2008-03-03 20:00:00,97.395,97.47,97.215,97.26,7814800000.0
2008-03-03 20:30:00,97.26,97.365,97.19,97.205,11862300000.0
2008-03-03 21:00:00,97.205,97.205,96.905,96.965,9625900000.0
2008-03-03 21:30:00,96.965,97.0,96.64,96.715,9570600000.0
2008-03-03 22:00:00,96.715,96.875,96.465,96.865,8140100000.0
2008-03-03 22:30:00,96.865,97.0,96.82,96.975,3452900000.0
2008-03-03 23:00:00,96.975,97.195,96.955,97.155,3556700000.0
2008-03-03 23:30:00,97.155,97.22,97.11,97.185,3560000000.0
2008-03-04 00:00:00,97.185,97.4,97.175,97.34,9191500000.0
2008-03-04 00:30:00,97.34,97.34,97.165,97.205,6616200000.0
2008-03-04 01:00:00,97.205,97.355,97.155,97.28,8423200000.0
2008-03-04 01:30:00,97.28,97.285,97.185,97.225,24041699990.0
2008-03-04 02:00:00,97.225,97.24,96.92,96.95,34251699904.0
2008-03-04 02:30:00,96.95,96.95,96.65,96.84,12145659999.0
2008-03-04 03:00:00,96.84,96.86,96.45,96.62,6248500000.0
2008-03-04 03:30:00,96.62,96.91,96.62,96.85,6251600000.0
2008-03-04 04:00:00,96.85,96.94,96.835,96.925,7840700000.0
2008-03-04 04:30:00,96.92,97.02,96.9,96.935,5967300000.0
2008-03-04 05:00:00,96.93,97.11,96.905,96.905,11945600000.0
2008-03-04 05:30:00,96.905,97.035,96.165,96.305,12468400000.0
2008-03-04 06:00:00,96.3,96.35,95.92,95.975,14527800000.0
2008-03-04 06:30:00,95.975,96.01,95.72,95.81,9829600000.0
2008-03-04 07:00:00,95.81,95.965,95.805,95.955,12135100000.0
2008-03-04 07:30:00,95.955,96.12,95.925,96.0,7745700000.0
2008-03-04 08:00:00,96.0,96.16,95.96,96.135,7804300000.0
2008-03-04 08:30:00,96.135,96.27,96.125,96.135,8509600000.0
2008-03-04 09:00:00,96.135,96.3,96.035,96.235,9629199999.0
2008-03-04 09:30:00,96.235,96.28,95.84,95.92,3420200000.0
2008-03-04 10:00:00,95.92,96.12,95.88,96.07,4836500000.0
2008-03-04 10:30:00,96.07,96.57,96.05,96.42,4395700000.0
2008-03-04 11:00:00,96.405,96.46,96.21,96.23,8830900000.0
2008-03-04 11:30:00,96.23,96.25,96.1,96.16,7710000000.0
2008-03-04 12:00:00,96.17,96.24,95.93,95.95,5715900000.0
2008-03-04 12:30:00,95.95,95.965,95.78,95.89,9172500000.0
2008-03-04 13:00:00,95.89,96.05,95.87,95.95,8540200000.0
2008-03-04 13:30:00,95.95,95.99,95.845,95.92,6776600000.0
2008-03-04 14:00:00,95.92,96.06,95.865,96.06,8257180000.0
2008-03-04 14:30:00,96.06,96.23,96.06,96.2,7932800000.0
2008-03-04 15:00:00,96.2,96.23,96.08,96.15,18264800000.0
2008-03-04 15:30:00,96.15,96.35,96.14,96.305,5278000000.0
2008-03-04 16:00:00,96.315,96.32,96.01,96.105,4216500000.0
2008-03-04 16:30:00,96.105,96.29,96.01,96.26,3934200000.0
2008-03-04 17:00:00,96.26,96.34,96.15,96.16,3872300000.0
2008-03-04 17:30:00,96.16,96.19,95.67,95.68,4785300000.0
2008-03-04 18:00:00,95.68,95.69,95.315,95.4,4741599999.0
2008-03-04 18:30:00,95.395,95.46,94.68,94.715,3163000000.0
2008-03-04 19:00:00,94.715,95.12,94.665,95.09,3725300000.0
2008-03-04 19:30:00,95.09,95.25,94.995,95.06,5818900000.0
2008-03-04 20:00:00,95.06,95.39,94.74,95.3,5759400000.0
2008-03-04 20:30:00,95.3,95.31,94.89,95.09,6105700000.0
2008-03-04 21:00:00,95.09,95.305,94.92,95.22,5239300000.0
2008-03-04 21:30:00,95.22,95.64,95.15,95.475,6052700000.0
2008-03-04 22:00:00,95.475,95.99,95.45,95.66,5827300000.0
2008-03-04 22:30:00,95.66,96.055,95.65,95.85,7061200000.0
2008-03-04 23:00:00,95.85,95.86,95.72,95.83,5107000000.0
2008-03-04 23:30:00,95.83,95.925,95.82,95.85,10069300000.0
2008-03-05 00:00:00,95.85,95.85,95.49,95.61,17018900000.0
2008-03-05 00:30:00,95.61,95.74,95.53,95.715,15013600000.0
2008-03-05 01:00:00,95.715,95.87,95.665,95.77,11558900000.0
2008-03-05 01:30:00,95.77,95.905,95.76,95.785,11808600000.0
2008-03-05 02:00:00,95.785,95.95,95.76,95.76,6075800000.0
2008-03-05 02:30:00,95.765,95.955,95.54,95.65,16160600000.0
2008-03-05 03:00:00,95.65,95.845,95.58,95.805,16007300000.0
2008-03-05 03:30:00,95.805,95.9,95.755,95.8,11278800000.0
2008-03-05 04:00:00,95.8,95.82,95.725,95.79,12448600000.0
2008-03-05 04:30:00,95.79,95.84,95.745,95.83,9186100000.0
2008-03-05 05:00:00,95.83,95.925,95.79,95.84,12724700000.0
2008-03-05 05:30:00,95.84,95.88,95.755,95.825,9270900000.0
2008-03-05 06:00:00,95.825,95.84,95.57,95.67,13034800000.0
2008-03-05 06:30:00,95.67,95.74,95.61,95.695,15252500000.0
2008-03-05 07:00:00,95.695,95.84,95.665,95.83,7724100000.0
2008-03-05 07:30:00,95.83,95.83,95.68,95.75,11677500000.0
2008-03-05 08:00:00,95.75,95.83,95.67,95.81,5903700000.0
2008-03-05 08:30:00,95.81,95.91,95.77,95.805,6401500000.0
2008-03-05 09:00:00,95.805,96.01,95.76,95.85,4898200000.0
2008-03-05 09:30:00,95.85,95.96,95.79,95.925,4499900000.0
2008-03-05 10:00:00,95.92,95.93,95.705,95.855,4626800000.0
2008-03-05 10:30:00,95.855,95.94,95.73,95.84,3957900000.0
2008-03-05 11:00:00,95.84,95.865,95.78,95.82,4280500000.0
2008-03-05 11:30:00,95.82,95.93,95.72,95.76,5324600000.0
2008-03-05 12:00:00,95.76,95.805,95.72,95.78,5321000000.0
2008-03-05 12:30:00,95.78,95.815,95.67,95.78,5730800000.0
2008-03-05 13:00:00,95.79,95.9,95.74,95.87,6422100000.0
2008-03-05 13:30:00,95.87,96.015,95.805,95.98,5416200000.0
2008-03-05 14:00:00,95.98,96.12,95.91,96.1,9961800000.0
2008-03-05 14:30:00,96.1,96.18,96.035,96.14,5898200000.0
2008-03-05 15:00:00,96.14,96.16,95.755,95.83,4625600000.0
2008-03-05 15:30:00,95.83,96.01,95.77,95.925,3036300000.0
2008-03-05 16:00:00,95.935,96.22,95.9,96.08,2824000000.0
2008-03-05 16:30:00,96.08,96.13,95.91,96.02,2441400000.0
2008-03-05 17:00:00,96.02,96.72,95.99,96.58,3017600000.0
2008-03-05 17:30:00,96.58,96.97,96.42,96.95,4474800000.0
2008-03-05 18:00:00,96.95,97.02,96.75,96.99,2742000000.0
2008-03-05 18:30:00,96.99,97.15,96.85,96.89,2669700000.0
2008-03-05 19:00:00,96.89,97.2,96.74,96.845,7434400000.0
2008-03-05 19:30:00,96.85,97.05,96.805,96.89,8334400000.0
2008-03-05 20:00:00,96.89,97.05,96.43,96.72,6717300000.0
2008-03-05 20:30:00,96.72,96.72,96.265,96.585,9191300000.0
2008-03-05 21:00:00,96.585,96.76,96.46,96.67,4702800000.0
2008-03-05 21:30:00,96.67,96.765,96.54,96.66,14786700000.0
2008-03-05 22:00:00,96.67,96.9,96.57,96.84,26121700000.0
2008-03-05 22:30:00,96.84,96.92,96.75,96.86,19051000000.0
2008-03-05 23:00:00,96.86,97.22,96.86,97.17,11971700000.0
2008-03-05 23:30:00,97.17,97.19,97.04,97.18,16208200000.0
2008-03-06 00:00:00,97.215,97.313,97.125,97.14,8722100000.0
2008-03-06 00:30:00,97.14,97.26,97.05,97.08,19613300000.0
2008-03-06 01:00:00,97.08,97.18,96.965,96.97,22695200000.0
2008-03-06 01:30:00,96.97,97.095,96.96,97.07,20830200000.0
2008-03-06 02:00:00,97.07,97.08,96.88,96.905,17507499999.0
2008-03-06 02:30:00,96.905,96.99,96.695,96.97,16993700000.0
2008-03-06 03:00:00,96.97,97.07,96.8,96.94,8929200000.0
2008-03-06 03:30:00,96.94,96.985,96.885,96.94,6189900000.0
2008-03-06 04:00:00,96.94,97.15,96.92,97.11,10702900000.0
2008-03-06 04:30:00,97.11,97.13,97.04,97.09,8323300000.0
2008-03-06 05:00:00,97.09,97.12,96.99,97.065,10028100000.0
2008-03-06 05:30:00,97.065,97.18,97.065,97.11,10946300000.0
2008-03-06 06:00:00,97.11,97.12,97.03,97.07,13105500000.0
2008-03-06 06:30:00,97.07,97.2,97.07,97.16,12465300000.0
2008-03-06 07:00:00,97.16,97.27,97.13,97.15,10983800000.0
2008-03-06 07:30:00,97.15,97.17,96.96,97.02,12891100000.0
2008-03-06 08:00:00,97.02,97.07,96.93,97.055,6250800000.0
2008-03-06 08:30:00,97.055,97.07,96.86,96.875,5424500000.0
2008-03-06 09:00:00,96.875,96.94,96.815,96.93,4783600000.0
2008-03-06 09:30:00,96.93,97.005,96.7,96.75,4304500000.0
2008-03-06 10:00:00,96.75,96.84,96.69,96.8,4306300000.0
2008-03-06 10:30:00,96.8,96.89,96.74,96.765,4644100000.0
2008-03-06 11:00:00,96.765,96.89,96.755,96.87,4651600000.0
2008-03-06 11:30:00,96.87,96.94,96.71,96.74,3973000000.0
2008-03-06 12:00:00,96.74,96.8,96.36,96.72,4476300000.0
2008-03-06 12:30:00,96.73,96.76,96.57,96.69,4412400000.0
2008-03-06 13:00:00,96.69,96.75,96.62,96.66,4339700000.0
2008-03-06 13:30:00,96.66,96.79,96.655,96.655,4672900000.0
2008-03-06 14:00:00,96.66,97.105,96.65,97.025,4680200000.0
2008-03-06 14:30:00,97.02,97.09,96.93,97.08,4640700000.0
2008-03-06 15:00:00,97.08,97.09,96.54,96.595,4987299999.0
2008-03-06 15:30:00,96.595,96.72,96.47,96.62,5367200008.0
2008-03-06 16:00:00,96.63,96.74,96.535,96.63,4307800000.0
2008-03-06 16:30:00,96.63,96.71,96.3,96.38,4274800000.0
2008-03-06 17:00:00,96.39,96.4,95.96,96.22,4410700000.0
2008-03-06 17:30:00,96.22,96.37,96.0,96.03,4190100000.0
2008-03-06 18:00:00,96.04,96.18,95.89,96.11,4035000000.0
2008-03-06 18:30:00,96.11,96.18,95.975,96.06,4078200000.0
2008-03-06 19:00:00,96.06,96.08,95.685,95.86,3883600000.0
2008-03-06 19:30:00,95.86,95.99,95.77,95.86,3685000000.0
2008-03-06 20:00:00,95.86,95.94,95.78,95.805,3852300000.0
2008-03-06 20:30:00,95.805,95.81,95.48,95.505,3776700000.0
2008-03-06 21:00:00,95.5,95.515,95.265,95.33,4407700000.0
2008-03-06 21:30:00,95.33,95.615,95.22,95.44,4562200000.0
2008-03-06 22:00:00,95.43,95.44,95.085,95.22,3237000000.0
2008-03-06 22:30:00,95.22,95.22,94.87,94.91,4081800000.0
2008-03-06 23:00:00,94.91,95.08,94.9,95.02,4574500000.0
2008-03-06 23:30:00,95.02,95.095,94.97,95.085,3973500000.0
2008-03-07 00:00:00,95.085,95.085,94.8,94.88,4612400000.0
2008-03-07 00:30:00,94.88,95.07,94.85,95.07,3482700000.0
2008-03-07 01:00:00,95.07,95.27,95.03,95.26,3297600000.0
2008-03-07 01:30:00,95.26,95.335,95.19,95.325,3678700000.0
2008-03-07 02:00:00,95.325,95.48,95.29,95.34,3813100000.0
2008-03-07 02:30:00,95.34,95.53,95.33,95.5,2985300000.0
2008-03-07 03:00:00,95.5,95.71,95.49,95.59,4557300000.0
2008-03-07 03:30:00,95.59,95.74,95.58,95.6,3515800000.0
2008-03-07 04:00:00,95.6,95.64,95.45,95.55,3665200000.0
2008-03-07 04:30:00,95.55,95.6,95.52,95.55,3239500000.0
2008-03-07 05:00:00,95.55,95.57,95.395,95.48,5524900000.0
2008-03-07 05:30:00,95.48,95.53,95.39,95.39,3078200000.0
2008-03-07 06:00:00,95.39,95.45,95.32,95.45,3358300000.0
2008-03-07 06:30:00,95.45,95.56,95.4,95.495,3797300000.0
2008-03-07 07:00:00,95.495,95.78,95.495,95.64,4841500000.0
2008-03-07 07:30:00,95.64,95.73,95.55,95.71,5189500000.0
2008-03-07 08:00:00,95.71,95.85,95.68,95.72,3468300000.0
2008-03-07 08:30:00,95.72,95.82,95.465,95.465,4140700000.0
2008-03-07 09:00:00,95.465,95.655,95.375,95.39,6485000000.0
2008-03-07 09:30:00,95.39,95.55,95.22,95.38,4289700000.0
2008-03-07 10:00:00,95.38,95.46,95.2,95.29,3961500000.0
2008-03-07 10:30:00,95.29,95.33,94.99,95.04,4384400000.0
2008-03-07 11:00:00,95.04,95.24,94.77,94.96,4653000000.0
2008-03-07 11:30:00,94.96,95.21,94.95,95.05,3841300000.0
2008-03-07 12:00:00,95.05,95.12,94.85,95.02,3319700000.0
2008-03-07 12:30:00,95.02,95.24,94.955,95.075,3268000000.0
2008-03-07 13:00:00,95.075,95.14,94.98,95.06,3600100000.0
2008-03-07 13:30:00,95.06,95.11,95.01,95.06,4088800000.0
2008-03-07 14:00:00,95.06,95.55,95.05,95.55,3981800000.0
2008-03-07 14:30:00,95.55,95.8,95.48,95.71,3755700000.0
2008-03-07 15:00:00,95.7,95.89,95.38,95.56,4632600000.0
2008-03-07 15:30:00,95.54,95.54,94.61,95.09,5077700000.0
2008-03-07 16:00:00,95.095,95.15,94.88,95.0,4407900000.0
2008-03-07 16:30:00,95.0,95.75,95.0,95.63,3954300000.0
2008-03-07 17:00:00,95.635,95.88,95.41,95.8,3990300000.0
2008-03-07 17:30:00,95.8,96.08,95.75,95.78,3978800000.0
2008-03-07 18:00:00,95.78,95.78,95.27,95.36,4005400000.0
2008-03-07 18:30:00,95.36,95.49,95.14,95.31,3856200000.0
2008-03-07 19:00:00,95.31,95.4,95.17,95.3,3991800000.0
2008-03-07 19:30:00,95.3,95.64,95.25,95.63,3578100000.0
2008-03-07 20:00:00,95.63,95.65,95.31,95.38,3848000000.0
2008-03-07 20:30:00,95.38,95.39,95.17,95.22,3890100000.0
2008-03-07 21:00:00,95.22,95.29,95.01,95.11,3689400000.0
2008-03-07 21:30:00,95.11,95.12,94.84,95.065,7184200000.0
2008-03-07 22:00:00,95.065,95.745,95.055,95.39,14277100000.0
2008-03-07 22:30:00,95.395,95.545,95.305,95.38,14752900000.0
2008-03-07 23:00:00,95.38,95.405,95.199,95.207,9566200000.0
2008-03-07 23:30:00,95.215,95.306,95.083,95.088,9108300000.0
2008-03-09 23:00:00,94.954,95.0,94.803,94.849,9625600000.0
2008-03-09 23:30:00,94.858,94.958,94.787,94.905,9473100000.0
2008-03-10 00:00:00,94.896,94.97,94.7,94.83,14145900000.0
2008-03-10 00:30:00,94.83,94.86,94.62,94.68,5675100000.0
2008-03-10 01:00:00,94.68,94.85,94.67,94.84,7332500000.0
2008-03-10 01:30:00,94.84,95.17,94.84,95.08,9168500000.0
2008-03-10 02:00:00,95.08,95.23,95.01,95.19,17672500000.0
2008-03-10 02:30:00,95.19,95.26,95.15,95.21,15736300000.0
2008-03-10 03:00:00,95.21,95.24,95.09,95.2,19123300000.0
2008-03-10 03:30:00,95.2,95.21,95.09,95.09,26313800000.0
2008-03-10 04:00:00,95.09,95.13,94.96,95.05,21640200000.0
2008-03-10 04:30:00,95.05,95.23,95.03,95.2,18748000000.0
2008-03-10 05:00:00,95.2,95.24,95.14,95.18,25384900000.0
2008-03-10 05:30:00,95.18,95.18,95.04,95.09,11777900000.0
2008-03-10 06:00:00,95.1,95.13,94.94,95.04,14177400000.0
2008-03-10 06:30:00,95.04,95.05,94.8,94.8,14348300000.0
2008-03-10 07:00:00,94.8,94.88,94.53,94.57,12151200000.0
2008-03-10 07:30:00,94.57,94.67,94.41,94.59,11619900000.0
2008-03-10 08:00:00,94.585,94.65,94.47,94.49,9564000000.0
2008-03-10 08:30:00,94.49,94.55,94.23,94.4,6157200000.0
2008-03-10 09:00:00,94.4,94.43,94.1,94.41,6249500000.0
2008-03-10 09:30:00,94.41,94.48,94.315,94.43,2807800000.0
2008-03-10 10:00:00,94.43,94.75,94.41,94.53,3332400000.0
2008-03-10 10:30:00,94.53,94.67,94.435,94.45,7990124000.0
2008-03-10 11:00:00,94.45,94.6,94.42,94.55,6674600000.0
2008-03-10 11:30:00,94.55,94.57,94.24,94.305,3496800000.0
2008-03-10 12:00:00,94.305,94.65,94.29,94.62,3492300000.0
2008-03-10 12:30:00,94.62,94.77,94.525,94.595,5637300000.0
2008-03-10 13:00:00,94.595,94.845,94.535,94.59,6186900000.0
2008-03-10 13:30:00,94.59,94.71,94.555,94.61,6451600000.0
2008-03-10 14:00:00,94.61,94.845,94.53,94.555,7470600000.0
2008-03-10 14:30:00,94.555,94.645,94.405,94.515,8849900000.0
2008-03-10 15:00:00,94.51,94.59,94.355,94.585,3695400000.0
2008-03-10 15:30:00,94.585,94.595,94.01,94.09,6643300000.0
2008-03-10 16:00:00,94.09,94.24,93.725,93.915,5626700000.0
2008-03-10 16:30:00,93.915,94.26,93.91,94.035,6870800000.0
2008-03-10 17:00:00,94.035,94.11,93.61,93.61,6332400000.0
2008-03-10 17:30:00,93.63,93.695,93.175,93.425,5456100000.0
2008-03-10 18:00:00,93.425,93.72,93.16,93.51,6364100000.0
2008-03-10 18:30:00,93.51,93.82,93.48,93.75,7581600000.0
2008-03-10 19:00:00,93.75,93.76,93.38,93.415,6110900000.0
2008-03-10 19:30:00,93.415,93.515,93.31,93.31,6005800000.0
2008-03-10 20:00:00,93.31,93.345,93.125,93.245,7783100000.0
2008-03-10 20:30:00,93.245,93.545,93.22,93.46,6383800000.0
2008-03-10 21:00:00,93.46,93.465,93.26,93.425,5732700000.0
2008-03-10 21:30:00,93.43,93.44,93.22,93.3,6843800000.0
2008-03-10 22:00:00,93.3,93.375,93.235,93.25,8311500000.0
2008-03-10 22:30:00,93.25,93.335,93.185,93.225,7947000000.0
2008-03-10 23:00:00,93.22,93.465,93.176,93.42,23431100000.0
2008-03-10 23:30:00,93.42,93.45,93.205,93.24,29293700000.0
2008-03-11 00:00:00,93.24,93.31,93.145,93.29,27251300000.0
2008-03-11 00:30:00,93.29,93.41,93.205,93.38,21921700000.0
2008-03-11 01:00:00,93.37,93.44,93.18,93.205,4102900000.0
2008-03-11 01:30:00,93.2,93.22,92.81,92.9,9362600000.0
2008-03-11 02:00:00,92.9,93.17,92.84,93.13,8767200000.0
2008-03-11 02:30:00,93.13,93.24,93.03,93.07,8141400000.0
2008-03-11 03:00:00,93.07,93.22,92.94,93.19,8327800000.0
2008-03-11 03:30:00,93.19,93.22,93.08,93.17,11250000000.0
2008-03-11 04:00:00,93.17,93.245,93.12,93.22,9590200000.0
2008-03-11 04:30:00,93.22,93.32,93.18,93.21,13005100000.0
2008-03-11 05:00:00,93.21,93.34,93.19,93.32,5239700000.0
2008-03-11 05:30:00,93.32,93.4,93.15,93.2,4302000000.0
2008-03-11 06:00:00,93.2,93.2,93.1,93.19,3345200000.0
2008-03-11 06:30:00,93.19,93.645,93.18,93.62,2476700000.0
2008-03-11 07:00:00,93.62,93.65,93.44,93.59,3160000000.0
2008-03-11 07:30:00,93.59,93.87,93.43,93.84,3769900000.0
2008-03-11 08:00:00,93.84,93.88,93.69,93.88,4823500000.0
2008-03-11 08:30:00,93.88,93.94,93.75,93.91,3151900000.0
2008-03-11 09:00:00,93.91,94.105,93.855,93.935,4401700000.0
2008-03-11 09:30:00,93.935,94.14,93.89,94.04,3516000000.0
2008-03-11 10:00:00,94.035,94.07,93.89,93.89,2951300000.0
2008-03-11 10:30:00,93.89,93.93,93.81,93.87,3037700000.0
2008-03-11 11:00:00,93.875,94.19,93.84,94.14,3307600000.0
2008-03-11 11:30:00,94.14,94.44,94.13,94.295,5243700000.0
2008-03-11 12:00:00,94.295,94.41,94.12,94.235,5538100000.0
2008-03-11 12:30:00,94.235,94.41,94.17,94.27,4652300000.0
2008-03-11 13:00:00,94.27,94.51,94.27,94.495,3256000000.0
2008-03-11 13:30:00,94.495,94.67,94.47,94.505,2792300000.0
2008-03-11 14:00:00,94.505,94.56,94.31,94.31,3119100000.0
2008-03-11 14:30:00,94.31,95.54,94.3,95.25,5573100000.0
2008-03-11 15:00:00,95.25,95.52,95.06,95.235,3274000000.0
2008-03-11 15:30:00,95.235,95.33,94.91,95.1,3572800000.0
2008-03-11 16:00:00,95.1,95.51,94.98,95.43,4393600000.0
2008-03-11 16:30:00,95.43,95.66,95.42,95.65,3362700000.0
2008-03-11 17:00:00,95.65,95.695,95.34,95.61,4239300000.0
2008-03-11 17:30:00,95.615,95.63,95.07,95.13,5625050000.0
2008-03-11 18:00:00,95.13,95.43,95.07,95.31,3471400000.0
2008-03-11 18:30:00,95.31,95.31,94.91,95.185,3084300000.0
2008-03-11 19:00:00,95.185,95.52,95.16,95.5,3632300000.0
2008-03-11 19:30:00,95.505,95.61,95.32,95.575,2876400000.0
2008-03-11 20:00:00,95.58,95.715,95.54,95.6,5424100000.0
2008-03-11 20:30:00,95.6,95.845,95.57,95.74,4104900000.0
2008-03-11 21:00:00,95.74,95.8,95.64,95.69,3213300000.0
2008-03-11 21:30:00,95.69,95.82,95.5,95.8,5204100000.0
2008-03-11 22:00:00,95.8,96.13,95.8,96.065,4221000000.0
2008-03-11 22:30:00,96.065,96.15,95.995,96.015,3410900000.0
2008-03-11 23:00:00,96.02,96.13,95.96,96.12,7286600000.0
2008-03-11 23:30:00,96.12,96.29,96.12,96.215,9128700000.0
2008-03-12 00:00:00,96.225,96.275,96.16,96.25,15029800000.0
2008-03-12 00:30:00,96.25,96.27,96.105,96.115,11590800000.0
2008-03-12 01:00:00,96.115,96.115,95.95,96.0,21963000000.0
2008-03-12 01:30:00,96.0,96.015,95.815,95.82,10792000000.0
2008-03-12 02:00:00,95.815,95.91,95.8,95.89,7948800000.0
2008-03-12 02:30:00,95.89,95.9,95.57,95.65,14010800000.0
2008-03-12 03:00:00,95.65,95.89,95.6,95.86,15208300000.0
2008-03-12 03:30:00,95.86,96.08,95.85,95.97,14909300000.0
2008-03-12 04:00:00,95.97,96.005,95.84,95.86,13271100000.0
2008-03-12 04:30:00,95.86,95.89,95.69,95.79,11553100000.0
2008-03-12 05:00:00,95.79,95.87,95.79,95.85,10518900003.0
2008-03-12 05:30:00,95.85,95.89,95.79,95.815,14676600000.0
2008-03-12 06:00:00,95.815,95.98,95.73,95.86,17624400001.0
2008-03-12 06:30:00,95.86,95.98,95.82,95.85,19628600000.0
2008-03-12 07:00:00,95.85,95.98,95.84,95.88,4965800000.0
2008-03-12 07:30:00,95.88,95.925,95.795,95.925,5707400000.0
2008-03-12 08:00:00,95.925,96.07,95.915,95.95,17983900001.0
2008-03-12 08:30:00,95.94,96.01,95.83,95.88,13097100000.0
2008-03-12 09:00:00,95.88,95.9,95.74,95.81,14726800000.0
2008-03-12 09:30:00,95.81,95.97,95.795,95.93,14014100000.0
2008-03-12 10:00:00,95.93,96.08,95.93,96.02,13761000001.0
2008-03-12 10:30:00,96.02,96.03,95.84,95.84,6422700000.0
2008-03-12 11:00:00,95.84,95.96,95.835,95.94,5814600000.0
2008-03-12 11:30:00,95.94,96.02,95.885,95.995,4597600000.0
2008-03-12 12:00:00,95.995,96.15,95.705,95.845,4451800000.0
2008-03-12 12:30:00,95.84,95.92,95.545,95.6,4624100000.0
2008-03-12 13:00:00,95.6,95.81,95.585,95.68,5290200000.0
2008-03-12 13:30:00,95.68,95.7,95.18,95.28,5024900000.0
2008-03-12 14:00:00,95.28,95.33,94.95,95.15,4704000000.0
2008-03-12 14:30:00,95.15,95.18,95.02,95.085,5264900000.0
2008-03-12 15:00:00,95.085,95.28,95.07,95.225,4433550000.0
2008-03-12 15:30:00,95.22,95.48,95.075,95.19,5587900000.0
2008-03-12 16:00:00,95.19,95.32,95.105,95.25,3508400000.0
2008-03-12 16:30:00,95.25,95.53,95.195,95.47,4766700000.0
2008-03-12 17:00:00,95.47,95.79,95.46,95.54,7544200000.0
2008-03-12 17:30:00,95.54,95.68,95.37,95.43,12758000000.0
2008-03-12 18:00:00,95.43,95.66,95.39,95.48,13779300000.0
2008-03-12 18:30:00,95.48,95.62,95.35,95.48,22704100011.0
2008-03-12 19:00:00,95.48,95.55,95.26,95.26,26661200000.0
2008-03-12 19:30:00,95.26,95.305,95.11,95.23,36932699990.0
2008-03-12 20:00:00,95.23,95.335,95.09,95.32,32528400014.0
2008-03-12 20:30:00,95.32,95.6,95.31,95.475,26237700004.0
2008-03-12 21:00:00,95.47,95.48,95.07,95.105,20687000003.0
2008-03-12 21:30:00,95.105,95.22,94.895,94.92,14025700009.0
2008-03-12 22:00:00,94.92,95.06,94.81,95.03,9028200001.0
2008-03-12 22:30:00,95.03,95.11,94.97,95.035,12612300000.0
2008-03-12 23:00:00,95.035,95.035,94.54,94.58,33958400000.0
2008-03-12 23:30:00,94.58,94.71,94.265,94.69,24631199999.0
2008-03-13 00:00:00,94.69,94.81,94.47,94.56,6223900000.0
2008-03-13 00:30:00,94.56,94.96,94.56,94.9,5691400000.0
2008-03-13 01:00:00,94.9,95.02,94.81,94.89,8672200000.0
2008-03-13 01:30:00,94.89,95.02,94.79,94.97,10576400000.0
2008-03-13 02:00:00,94.97,95.1,94.93,95.035,11119900000.0
2008-03-13 02:30:00,95.035,95.475,95.035,95.35,8790200000.0
2008-03-13 03:00:00,95.35,95.37,94.975,95.04,6528800000.0
2008-03-13 03:30:00,95.04,95.16,94.975,95.11,7111000000.0
2008-03-13 04:00:00,95.11,95.16,94.81,95.06,5536400000.0
2008-03-13 04:30:00,95.06,95.17,95.005,95.105,4114200000.0
2008-03-13 05:00:00,95.105,95.13,94.31,94.38,6320000000.0
2008-03-13 05:30:00,94.38,94.53,94.24,94.44,5901200000.0
2008-03-13 06:00:00,94.44,94.45,93.93,94.17,3884600000.0
2008-03-13 06:30:00,94.17,94.2,93.685,93.76,5446700000.0
2008-03-13 07:00:00,93.76,93.96,93.31,93.84,5382200000.0
2008-03-13 07:30:00,93.84,93.95,93.62,93.74,3825100000.0
2008-03-13 08:00:00,93.74,93.765,93.465,93.48,5328300000.0
2008-03-13 08:30:00,93.48,93.66,93.45,93.61,4929400000.0
2008-03-13 09:00:00,93.61,93.85,93.535,93.685,6287000000.0
2008-03-13 09:30:00,93.685,93.725,93.47,93.615,4079500000.0
2008-03-13 10:00:00,93.605,93.66,93.45,93.52,2865200000.0
2008-03-13 10:30:00,93.525,93.765,93.385,93.65,3809600000.0
2008-03-13 11:00:00,93.65,94.17,93.52,94.05,3062100000.0
2008-03-13 11:30:00,94.05,94.305,93.98,94.15,3496200000.0
2008-03-13 12:00:00,94.15,94.2,93.98,94.05,3295900000.0
2008-03-13 12:30:00,94.05,94.21,94.01,94.12,2777900000.0
2008-03-13 13:00:00,94.105,94.16,93.96,93.98,2060500000.0
2008-03-13 13:30:00,93.98,94.18,93.88,94.12,2253200000.0
2008-03-13 14:00:00,94.12,94.4,94.04,94.13,2200200000.0
2008-03-13 14:30:00,94.13,94.57,94.01,94.405,2933100000.0
2008-03-13 15:00:00,94.405,94.405,94.11,94.225,2868100000.0
2008-03-13 15:30:00,94.225,94.33,93.865,93.99,3921600000.0
2008-03-13 16:00:00,93.99,94.27,93.94,94.17,5539200000.0
2008-03-13 16:30:00,94.17,94.32,94.06,94.2,10274300000.0
2008-03-13 17:00:00,94.2,94.84,94.165,94.7,10498800000.0
2008-03-13 17:30:00,94.69,94.79,94.51,94.64,9446900000.0
2008-03-13 18:00:00,94.64,95.05,94.61,94.875,11470900000.0
2008-03-13 18:30:00,94.87,94.99,94.71,94.91,9099400000.0
2008-03-13 19:00:00,94.91,95.37,94.875,95.35,10061200000.0
2008-03-13 19:30:00,95.35,95.53,95.17,95.45,11347400000.0
2008-03-13 20:00:00,95.44,95.65,95.41,95.63,10074300000.0
2008-03-13 20:30:00,95.63,95.645,95.19,95.36,3140800000.0
2008-03-13 21:00:00,95.36,95.5,95.315,95.47,2961100000.0
2008-03-13 21:30:00,95.47,95.54,95.16,95.27,3929700000.0
2008-03-13 22:00:00,95.27,95.29,95.03,95.18,2586100000.0
2008-03-13 22:30:00,95.18,95.29,95.1,95.28,5885500005.0
2008-03-13 23:00:00,95.28,95.28,94.985,94.99,6645300000.0
2008-03-13 23:30:00,94.99,95.06,94.77,94.83,8331400003.0
2008-03-14 00:00:00,94.83,95.11,94.83,95.09,11309100000.0
2008-03-14 00:30:00,95.09,95.31,95.03,95.14,9238200000.0
2008-03-14 01:00:00,95.14,95.18,94.98,95.16,13939300000.0
2008-03-14 01:30:00,95.16,95.295,95.15,95.18,8507100000.0
2008-03-14 02:00:00,95.18,95.33,95.175,95.23,16971200000.0
2008-03-14 02:30:00,95.23,95.37,95.22,95.28,25981700000.0
2008-03-14 03:00:00,95.28,95.305,95.03,95.135,17167400000.0
2008-03-14 03:30:00,95.135,95.28,95.12,95.13,15454000000.0
2008-03-14 04:00:00,95.13,95.14,94.9,94.92,16191400000.0
2008-03-14 04:30:00,94.92,95.16,94.9,95.09,15692300000.0
2008-03-14 05:00:00,95.09,95.16,94.92,95.02,14741700000.0
2008-03-14 05:30:00,95.03,95.07,94.76,94.78,18212900000.0
2008-03-14 06:00:00,94.78,94.8,94.46,94.59,17728500000.0
2008-03-14 06:30:00,94.59,94.61,94.34,94.44,20329300000.0
2008-03-14 07:00:00,94.44,94.54,94.16,94.21,22001500000.0
2008-03-14 07:30:00,94.21,94.54,94.11,94.53,9426600000.0
2008-03-14 08:00:00,94.52,94.715,94.505,94.61,14898500000.0
2008-03-14 08:30:00,94.61,94.7,94.59,94.66,12029500000.0
2008-03-14 09:00:00,94.66,94.81,94.59,94.68,10979000000.0
2008-03-14 09:30:00,94.68,94.79,94.49,94.535,4942600000.0
2008-03-14 10:00:00,94.535,94.65,94.52,94.55,7015300000.0
2008-03-14 10:30:00,94.55,94.93,94.53,94.91,5648700000.0
2008-03-14 11:00:00,94.91,94.985,94.74,94.98,3994300000.0
2008-03-14 11:30:00,94.98,95.02,94.78,94.81,9314000000.0
2008-03-14 12:00:00,94.81,94.81,94.66,94.755,5173800000.0
2008-03-14 12:30:00,94.755,94.81,94.57,94.6,5387200000.0
2008-03-14 13:00:00,94.6,94.62,94.3,94.41,7484700000.0
2008-03-14 13:30:00,94.41,94.51,94.245,94.405,8210400000.0
2008-03-14 14:00:00,94.405,94.445,94.155,94.175,6352600000.0
2008-03-14 14:30:00,94.145,95.02,94.115,94.77,12036000000.0
2008-03-14 15:00:00,94.77,95.355,94.73,94.92,8517800000.0
2008-03-14 15:30:00,94.92,94.925,93.835,93.865,7668480000.0
2008-03-14 16:00:00,93.86,94.36,93.58,94.14,8959200000.0
2008-03-14 16:30:00,94.14,94.31,93.69,94.11,9850100000.0
2008-03-14 17:00:00,94.11,94.3,93.89,93.98,8140400000.0
2008-03-14 17:30:00,93.97,94.05,93.64,93.88,6656100000.0
2008-03-14 18:00:00,93.88,94.1,93.87,94.05,6892600000.0
2008-03-14 18:30:00,94.055,94.14,93.92,93.93,7271300000.0
2008-03-14 19:00:00,93.93,94.0,93.61,93.61,7730600000.0
2008-03-14 19:30:00,93.61,93.82,93.49,93.545,9914900000.0
2008-03-14 20:00:00,93.53,93.57,92.92,93.06,5976800000.0
2008-03-14 20:30:00,93.04,93.29,92.71,93.0,7345100000.0
2008-03-14 21:00:00,93.0,93.61,92.88,93.56,5870500000.0
2008-03-14 21:30:00,93.56,93.62,92.78,93.06,7490800000.0
2008-03-14 22:00:00,93.06,93.1,92.99,93.03,7794200000.0
2008-03-14 22:30:00,93.03,93.07,92.73,92.8,6445100000.0
2008-03-16 23:00:00,92.895,92.908,92.395,92.416,5658600000.0
2008-03-16 23:30:00,92.419,92.459,92.12,92.245,5534200000.0
2008-03-17 00:00:00,92.21,92.22,91.84,91.85,11416100000.0
2008-03-17 00:30:00,91.85,92.95,91.82,92.87,3969500000.0
2008-03-17 01:00:00,92.87,93.5,92.5,93.37,6583600000.0
2008-03-17 01:30:00,93.37,93.44,92.555,92.61,7743100000.0
2008-03-17 02:00:00,92.61,92.63,91.21,91.23,10296200000.0
2008-03-17 02:30:00,91.23,91.63,90.73,91.01,9530000000.0
2008-03-17 03:00:00,91.01,91.16,90.73,90.93,11011700000.0
2008-03-17 03:30:00,90.93,90.93,90.44,90.65,9852500000.0
2008-03-17 04:00:00,90.65,90.67,88.145,88.38,10568000000.0
2008-03-17 04:30:00,88.38,89.53,88.3,88.78,11439700000.0
2008-03-17 05:00:00,88.78,89.21,88.71,89.13,10853800000.0
2008-03-17 05:30:00,89.135,89.44,89.04,89.405,11444600000.0
2008-03-17 06:00:00,89.405,90.11,89.405,89.85,13276800000.0
2008-03-17 06:30:00,89.85,89.93,89.76,89.93,6671600000.0
2008-03-17 07:00:00,89.93,89.94,89.11,89.26,5462300000.0
2008-03-17 07:30:00,89.26,89.81,89.25,89.77,9899000000.0
2008-03-17 08:00:00,89.77,90.355,89.68,90.275,7864200000.0
2008-03-17 08:30:00,90.275,90.32,89.88,90.07,5858500000.0
2008-03-17 09:00:00,90.07,90.325,89.89,90.13,6129600000.0
2008-03-17 09:30:00,90.13,90.63,90.11,90.18,7324800000.0
2008-03-17 10:00:00,90.17,90.3,89.73,90.24,10639600000.0
2008-03-17 10:30:00,90.23,90.25,89.72,89.87,10538700000.0
2008-03-17 11:00:00,89.865,89.88,89.13,89.51,12561400001.0
2008-03-17 11:30:00,89.51,89.935,89.45,89.79,11472700000.0
2008-03-17 12:00:00,89.79,90.02,89.45,89.48,10200700002.0
2008-03-17 12:30:00,89.48,89.64,88.75,88.82,7715600001.0
2008-03-17 13:00:00,88.82,89.28,88.815,89.01,8103200000.0
2008-03-17 13:30:00,89.01,89.33,88.95,89.18,7726600000.0
2008-03-17 14:00:00,89.18,89.54,89.16,89.27,6748400000.0
2008-03-17 14:30:00,89.27,89.575,89.16,89.44,6790900001.0
2008-03-17 15:00:00,89.44,89.49,88.89,88.93,11123599999.0
2008-03-17 15:30:00,88.93,89.53,88.91,89.12,8574200000.0
2008-03-17 16:00:00,89.12,89.79,89.1,89.62,6827900000.0
2008-03-17 16:30:00,89.62,89.86,89.31,89.5,7719800000.0
2008-03-17 17:00:00,89.51,89.56,88.975,89.03,9182300000.0
2008-03-17 17:30:00,89.03,89.62,88.93,88.93,12503400000.0
2008-03-17 18:00:00,88.93,89.13,88.54,88.62,13007800000.0
2008-03-17 18:30:00,88.62,88.96,88.56,88.87,10118900000.0
2008-03-17 19:00:00,88.87,88.92,88.52,88.64,11641600000.0
2008-03-17 19:30:00,88.64,88.72,88.44,88.71,11289700000.0
2008-03-17 20:00:00,88.72,89.15,88.72,88.89,10259700000.0
2008-03-17 20:30:00,88.89,89.38,88.85,89.32,10316100000.0
2008-03-17 21:00:00,89.32,89.81,89.24,89.72,7859500000.0
2008-03-17 21:30:00,89.715,89.955,89.4,89.42,8193800000.0
2008-03-17 22:00:00,89.42,89.54,89.3,89.48,11813400000.0
2008-03-17 22:30:00,89.48,89.805,89.45,89.69,13642500000.0
2008-03-17 23:00:00,89.69,89.755,89.58,89.675,14398100000.0
2008-03-17 23:30:00,89.675,89.84,89.225,89.405,5111200000.0
2008-03-18 00:00:00,89.405,89.685,89.375,89.61,2655600000.0
2008-03-18 00:30:00,89.61,89.77,89.515,89.64,16937000001.0
2008-03-18 01:00:00,89.64,89.74,89.56,89.71,13419600000.0
2008-03-18 01:30:00,89.71,89.71,89.215,89.275,13666300000.0
2008-03-18 02:00:00,89.29,89.4,89.115,89.12,9947900000.0
2008-03-18 02:30:00,89.12,89.18,88.8,89.14,12043199996.0
2008-03-18 03:00:00,89.14,89.18,88.91,88.98,11054699991.0
2008-03-18 03:30:00,88.98,89.2,88.85,89.2,7271899995.0
2008-03-18 04:00:00,89.21,89.33,89.125,89.25,15439399995.0
2008-03-18 04:30:00,89.25,89.25,89.12,89.15,12489500000.0
2008-03-18 05:00:00,89.15,89.21,89.09,89.15,10678200000.0
2008-03-18 05:30:00,89.15,89.41,89.09,89.37,9598400000.0
2008-03-18 06:00:00,89.37,89.46,89.3,89.35,8439600000.0
2008-03-18 06:30:00,89.35,89.49,89.27,89.49,5822400000.0
2008-03-18 07:00:00,89.49,89.6,89.44,89.475,4903900000.0
2008-03-18 07:30:00,89.475,89.53,89.435,89.51,4301700000.0
2008-03-18 08:00:00,89.51,89.74,89.45,89.74,5548300000.0
2008-03-18 08:30:00,89.74,89.825,89.585,89.585,4136500000.0
2008-03-18 09:00:00,89.585,89.965,89.565,89.95,8847000000.0
2008-03-18 09:30:00,89.955,90.31,89.93,90.25,2639500000.0
2008-03-18 10:00:00,90.25,90.48,90.2,90.25,2629000000.0
2008-03-18 10:30:00,90.25,90.425,90.16,90.31,4173700000.0
2008-03-18 11:00:00,90.31,90.55,90.25,90.53,5559100009.0
2008-03-18 11:30:00,90.53,90.56,90.41,90.48,4984000008.0
2008-03-18 12:00:00,90.485,90.61,90.105,90.14,4720300005.0
2008-03-18 12:30:00,90.14,90.27,90.08,90.125,7735200006.0
2008-03-18 13:00:00,90.13,90.44,90.13,90.37,5567300000.0
2008-03-18 13:30:00,90.36,90.38,90.1,90.185,5032400001.0
2008-03-18 14:00:00,90.19,90.77,90.15,90.62,7670500006.0
2008-03-18 14:30:00,90.615,90.98,90.605,90.8,7251900009.0
2008-03-18 15:00:00,90.8,90.97,90.78,90.925,4766800000.0
2008-03-18 15:30:00,90.925,91.38,90.89,91.34,5838000000.0
2008-03-18 16:00:00,91.34,91.52,91.09,91.195,6372000000.0
2008-03-18 16:30:00,91.195,91.39,91.08,91.3,6166100000.0
2008-03-18 17:00:00,91.3,91.31,90.95,91.115,5043700000.0
2008-03-18 17:30:00,91.115,91.225,90.94,90.98,2698200000.0
2008-03-18 18:00:00,90.98,91.115,90.96,91.06,2353200000.0
2008-03-18 18:30:00,91.06,91.23,91.04,91.23,3324900000.0
2008-03-18 19:00:00,91.23,91.655,91.175,91.61,3905200000.0
2008-03-18 19:30:00,91.61,91.735,91.495,91.535,4238000000.0
2008-03-18 20:00:00,91.535,91.71,90.435,90.78,13422900000.0
2008-03-18 20:30:00,90.78,91.93,90.43,91.87,12764200000.0
2008-03-18 21:00:00,91.87,92.44,91.75,92.2,11398500000.0
2008-03-18 21:30:00,92.2,92.56,92.08,92.16,11707400000.0
2008-03-18 22:00:00,92.16,92.68,92.13,92.35,13104900000.0
2008-03-18 22:30:00,92.35,92.48,92.21,92.41,10878499999.0
2008-03-18 23:00:00,92.42,92.76,92.33,92.74,5668700000.0
2008-03-18 23:30:00,92.74,92.99,92.73,92.925,6103599999.0
2008-03-19 00:00:00,92.935,93.585,92.905,93.275,20035700002.0
2008-03-19 00:30:00,93.275,93.55,92.985,93.01,7173100001.0
2008-03-19 01:00:00,93.01,93.275,92.985,93.25,6254700000.0
2008-03-19 01:30:00,93.25,93.285,92.795,92.825,7303400000.0
2008-03-19 02:00:00,92.825,92.835,92.34,92.51,6169200000.0
2008-03-19 02:30:00,92.51,92.865,92.48,92.75,6748100000.0
2008-03-19 03:00:00,92.75,93.14,92.75,93.04,4953400000.0
2008-03-19 03:30:00,93.04,93.15,92.97,93.06,5182100000.0
2008-03-19 04:00:00,93.06,93.08,92.86,92.91,5648900000.0
2008-03-19 04:30:00,92.91,93.06,92.895,92.94,6278900000.0
2008-03-19 05:00:00,92.94,92.94,92.57,92.75,5017500000.0
2008-03-19 05:30:00,92.75,92.91,92.735,92.78,5860000000.0
2008-03-19 06:00:00,92.78,92.78,92.545,92.65,4885900000.0
2008-03-19 06:30:00,92.65,92.685,92.36,92.43,4500000000.0
2008-03-19 07:00:00,92.43,92.45,91.86,92.09,4605500000.0
2008-03-19 07:30:00,92.09,92.345,92.035,92.205,2672101382.0
2008-03-19 08:00:00,92.205,92.56,92.205,92.55,4518400000.0
2008-03-19 08:30:00,92.55,92.73,92.48,92.53,3000500000.0
2008-03-19 09:00:00,92.53,92.53,92.215,92.49,3642900000.0
2008-03-19 09:30:00,92.5,92.61,92.43,92.57,3394300000.0
2008-03-19 10:00:00,92.57,92.62,91.985,92.03,3516500000.0
2008-03-19 10:30:00,92.03,92.09,90.95,91.37,5370400000.0
2008-03-19 11:00:00,91.37,91.76,91.18,91.48,3136900000.0
2008-03-19 11:30:00,91.48,91.55,91.28,91.315,2951700000.0
2008-03-19 12:00:00,91.31,91.9,91.28,91.86,2748000000.0
2008-03-19 12:30:00,91.87,92.06,91.8,91.83,3673600000.0
2008-03-19 13:00:00,91.83,92.04,91.67,91.92,3359700000.0
2008-03-19 13:30:00,91.92,92.41,91.9,92.14,3153900000.0
2008-03-19 14:00:00,92.14,92.34,92.045,92.13,3819600000.0
2008-03-19 14:30:00,92.13,92.34,92.05,92.23,3849700000.0
2008-03-19 15:00:00,92.23,92.98,92.23,92.74,3431399999.0
2008-03-19 15:30:00,92.74,92.82,91.94,92.02,3245400000.0
2008-03-19 16:00:00,92.02,92.23,91.9,91.91,3775100000.0
2008-03-19 16:30:00,91.91,92.315,91.62,91.945,2570400000.0
2008-03-19 17:00:00,91.94,92.1,91.86,92.005,2580400000.0
2008-03-19 17:30:00,92.005,92.14,91.45,91.51,2843000000.0
2008-03-19 18:00:00,91.5,91.52,90.895,91.005,3437299999.0
2008-03-19 18:30:00,91.005,91.07,90.56,90.73,2712200000.0
2008-03-19 19:00:00,90.73,91.065,90.705,90.79,2503300000.0
2008-03-19 19:30:00,90.79,90.8,90.52,90.64,2930500000.0
2008-03-19 20:00:00,90.64,90.72,90.47,90.61,3008100000.0
2008-03-19 20:30:00,90.61,91.03,90.42,91.015,3590300000.0
2008-03-19 21:00:00,91.015,91.36,90.73,90.77,3237900000.0
2008-03-19 21:30:00,90.78,90.8,90.315,90.37,3600700000.0
2008-03-19 22:00:00,90.37,90.59,90.16,90.175,2683600000.0
2008-03-19 22:30:00,90.175,90.64,90.16,90.565,4628600000.0
2008-03-19 23:00:00,90.565,90.565,90.0,90.05,6891300000.0
2008-03-19 23:30:00,90.05,90.095,89.82,90.04,7548500000.0
2008-03-20 00:00:00,90.07,90.135,89.96,90.05,6702850000.0
2008-03-20 00:30:00,90.05,90.27,90.05,90.22,12590900000.0
2008-03-20 01:00:00,90.22,90.495,90.15,90.49,7023100000.0
2008-03-20 01:30:00,90.49,90.5,90.08,90.09,7499000000.0
2008-03-20 02:00:00,90.09,90.53,90.09,90.51,9608800000.0
2008-03-20 02:30:00,90.51,90.53,90.18,90.27,6908900000.0
2008-03-20 03:00:00,90.27,90.435,90.175,90.32,5851200000.0
2008-03-20 03:30:00,90.32,90.55,89.945,90.48,5614700000.0
2008-03-20 04:00:00,90.48,90.725,90.425,90.46,6280200000.0
2008-03-20 04:30:00,90.46,90.595,90.37,90.575,6155500000.0
2008-03-20 05:00:00,90.575,90.655,90.395,90.625,10918000000.0
2008-03-20 05:30:00,90.625,90.85,90.565,90.8,8572300000.0
2008-03-20 06:00:00,90.8,90.885,90.655,90.87,9396400000.0
2008-03-20 06:30:00,90.87,90.9,90.685,90.75,7868900000.0
2008-03-20 07:00:00,90.75,90.775,90.56,90.59,7845100000.0
2008-03-20 07:30:00,90.59,90.66,90.525,90.63,6668100000.0
2008-03-20 08:00:00,90.635,90.85,90.605,90.72,6765600000.0
2008-03-20 08:30:00,90.72,90.735,90.33,90.39,7698600000.0
2008-03-20 09:00:00,90.39,90.57,90.33,90.48,9913300000.0
2008-03-20 09:30:00,90.49,90.68,90.36,90.61,3408400000.0
2008-03-20 10:00:00,90.61,90.97,90.61,90.79,3311400000.0
2008-03-20 10:30:00,90.79,90.845,90.48,90.61,2964800000.0
2008-03-20 11:00:00,90.61,90.96,90.58,90.71,3324800000.0
2008-03-20 11:30:00,90.71,90.885,90.53,90.725,2845000000.0
2008-03-20 12:00:00,90.73,90.89,90.52,90.78,2893000000.0
2008-03-20 12:30:00,90.775,90.89,90.485,90.585,2881400000.0
2008-03-20 13:00:00,90.585,90.585,90.28,90.335,2763600000.0
2008-03-20 13:30:00,90.335,90.48,90.02,90.075,3220900000.0
2008-03-20 14:00:00,90.075,90.1,89.55,89.63,2544700000.0
2008-03-20 14:30:00,89.64,89.735,89.43,89.43,2853000000.0
2008-03-20 15:00:00,89.43,89.685,89.43,89.51,2727300000.0
2008-03-20 15:30:00,89.51,89.59,89.22,89.525,3100700000.0
2008-03-20 16:00:00,89.525,89.76,89.27,89.37,3160900000.0
2008-03-20 16:30:00,89.37,89.41,89.065,89.21,2547400000.0
2008-03-20 17:00:00,89.215,89.32,88.55,88.64,2593900000.0
2008-03-20 17:30:00,88.64,88.66,88.265,88.47,5393900000.0
2008-03-20 18:00:00,88.47,88.78,88.235,88.4,2823100000.0
2008-03-20 18:30:00,88.4,88.51,88.17,88.37,2280500000.0
2008-03-20 19:00:00,88.37,88.95,88.345,88.925,2083100000.0
2008-03-20 19:30:00,88.925,89.2,88.88,89.195,2065800000.0
2008-03-20 20:00:00,89.2,89.26,88.99,89.09,1935100000.0
2008-03-20 20:30:00,89.09,89.35,89.04,89.29,2884600000.0
2008-03-20 21:00:00,89.29,89.41,89.245,89.38,1683900000.0
2008-03-20 21:30:00,89.38,89.43,89.09,89.095,2475900000.0
2008-03-20 22:00:00,89.095,89.265,89.095,89.265,2532200000.0
2008-03-20 22:30:00,89.265,89.49,89.22,89.46,2742200000.0
2008-03-20 23:00:00,89.46,89.48,89.25,89.25,13410100000.0
2008-03-20 23:30:00,89.25,89.35,89.24,89.31,6481200000.0
2008-03-21 00:00:00,89.31,89.31,89.2,89.2,8980700000.0
2008-03-21 00:30:00,89.2,89.24,89.08,89.12,11456100000.0
2008-03-21 01:00:00,89.12,89.31,89.08,89.28,8995500000.0
2008-03-21 01:30:00,89.28,89.51,89.2,89.46,7460900000.0
2008-03-21 02:00:00,89.46,89.76,89.4,89.64,9204700000.0
2008-03-21 02:30:00,89.64,89.67,89.48,89.53,10206400000.0
2008-03-21 03:00:00,89.53,89.56,89.34,89.51,7268900000.0
2008-03-21 03:30:00,89.51,89.55,89.41,89.53,8070100000.0
2008-03-21 04:00:00,89.53,89.7,89.45,89.64,4706000000.0
2008-03-21 04:30:00,89.64,89.71,89.61,89.66,5344100000.0
2008-03-21 05:00:00,89.66,89.73,89.55,89.73,5852400000.0
2008-03-21 05:30:00,89.73,89.79,89.71,89.76,3386900000.0
2008-03-21 06:00:00,89.76,89.83,89.7,89.75,9107600000.0
2008-03-21 06:30:00,89.75,89.88,89.75,89.86,11310000000.0
2008-03-21 07:00:00,89.86,89.95,89.84,89.93,7500700000.0
2008-03-21 07:30:00,89.93,89.97,89.88,89.89,8817200000.0
2008-03-21 08:00:00,89.89,89.92,89.805,89.805,6310600000.0
2008-03-21 08:30:00,89.805,89.87,89.76,89.86,10216900000.0
2008-03-21 09:00:00,89.86,89.92,89.83,89.89,17674200000.0
2008-03-21 09:30:00,89.89,89.985,89.81,89.975,13859400000.0
2008-03-21 10:00:00,89.975,89.98,89.895,89.945,7273400000.0
2008-03-21 10:30:00,89.945,89.955,89.925,89.94,4782300000.0
2008-03-21 11:00:00,89.94,89.97,89.89,89.89,7138700000.0
2008-03-21 11:30:00,89.89,89.89,89.72,89.78,7784500000.0
2008-03-21 12:00:00,89.78,89.785,89.59,89.655,7733900004.0
2008-03-21 12:30:00,89.655,89.68,89.45,89.48,10261400000.0
2008-03-21 13:00:00,89.48,89.58,89.48,89.56,7898600000.0
2008-03-21 13:30:00,89.56,89.76,89.55,89.72,4924600000.0
2008-03-21 14:00:00,89.72,89.8,89.59,89.61,7077000000.0
2008-03-21 14:30:00,89.61,89.64,89.56,89.62,6591500000.0
2008-03-21 15:00:00,89.62,89.66,89.54,89.585,4888500000.0
2008-03-21 15:30:00,89.585,89.615,89.49,89.5,9717800000.0
2008-03-21 16:00:00,89.515,89.61,89.446,89.48,9695500000.0
2008-03-21 16:30:00,89.505,89.56,89.445,89.55,7417700000.0
2008-03-21 17:00:00,89.55,89.585,89.5,89.55,8795700000.0
2008-03-21 17:30:00,89.55,89.605,89.54,89.585,9984000000.0
2008-03-21 18:00:00,89.585,89.625,89.57,89.58,6319000000.0
2008-03-21 18:30:00,89.58,89.63,89.54,89.63,10641600000.0
2008-03-21 19:00:00,89.63,89.71,89.6,89.69,12889100000.0
2008-03-21 19:30:00,89.69,89.72,89.6,89.655,7247100000.0
2008-03-21 20:00:00,89.655,89.655,89.53,89.62,12791300000.0
2008-03-21 20:30:00,89.62,89.65,89.57,89.61,10547200000.0
2008-03-21 21:00:00,89.61,89.65,89.585,89.6,5984000000.0
2008-03-21 21:30:00,89.6,89.65,89.565,89.61,4342800000.0
2008-03-21 22:00:00,89.61,89.645,89.56,89.64,8629400000.0
2008-03-21 22:30:00,89.64,89.795,89.64,89.775,7896200000.0
2008-03-23 23:00:00,89.542,89.667,89.462,89.505,12985000000.0
2008-03-23 23:30:00,89.527,89.56,89.427,89.47,42125500000.0
2008-03-24 00:00:00,89.47,89.59,89.46,89.55,26511700000.0
2008-03-24 00:30:00,89.55,89.59,89.46,89.48,5823700000.0
2008-03-24 01:00:00,89.48,89.655,89.46,89.62,16431300000.0
2008-03-24 01:30:00,89.7,89.71,89.57,89.63,21159500000.0
2008-03-24 02:00:00,89.63,89.72,89.58,89.7,9199500000.0
2008-03-24 02:30:00,89.7,89.88,89.69,89.835,7050900000.0
2008-03-24 03:00:00,89.835,89.9,89.77,89.8,4596500000.0
2008-03-24 03:30:00,89.8,89.82,89.66,89.675,3998100000.0
2008-03-24 04:00:00,89.675,89.77,89.675,89.735,4507900000.0
2008-03-24 04:30:00,89.735,89.795,89.69,89.705,7228800000.0
2008-03-24 05:00:00,89.705,89.74,89.64,89.67,3327300000.0
2008-03-24 05:30:00,89.66,89.79,89.57,89.71,2936800000.0
2008-03-24 06:00:00,89.71,89.74,89.63,89.74,3093700000.0
2008-03-24 06:30:00,89.74,89.93,89.74,89.825,4196700000.0
2008-03-24 07:00:00,89.825,89.88,89.77,89.835,6637700000.0
2008-03-24 07:30:00,89.835,89.895,89.79,89.87,8700700000.0
2008-03-24 08:00:00,89.87,89.93,89.83,89.91,3764600000.0
2008-03-24 08:30:00,89.91,90.07,89.91,90.05,4584900000.0
2008-03-24 09:00:00,90.05,90.11,90.0,90.015,7666800000.0
2008-03-24 09:30:00,90.015,90.4,90.0,90.37,7417400000.0
2008-03-24 10:00:00,90.37,90.43,90.28,90.395,4354200000.0
2008-03-24 10:30:00,90.395,90.495,90.395,90.46,9129200000.0
2008-03-24 11:00:00,90.46,90.59,90.44,90.59,6586900000.0
2008-03-24 11:30:00,90.59,90.73,90.55,90.62,11510400000.0
2008-03-24 12:00:00,90.62,90.645,90.445,90.47,7896100001.0
2008-03-24 12:30:00,90.47,90.555,90.25,90.265,7955199984.0
2008-03-24 13:00:00,90.265,90.41,90.23,90.355,8793600000.0
2008-03-24 13:30:00,90.355,90.42,90.165,90.17,7361600000.0
2008-03-24 14:00:00,90.17,90.185,89.9,90.02,5191600000.0
2008-03-24 14:30:00,90.02,90.31,90.02,90.24,9234400000.0
2008-03-24 15:00:00,90.24,90.335,90.155,90.305,6903300000.0
2008-03-24 15:30:00,90.305,90.7,90.29,90.515,8652600000.0
2008-03-24 16:00:00,90.515,91.31,90.515,91.275,6055900000.0
2008-03-24 16:30:00,91.275,91.32,91.01,91.18,4751000000.0
2008-03-24 17:00:00,91.17,91.4,91.15,91.275,4780600000.0
2008-03-24 17:30:00,91.275,91.4,91.22,91.31,4791900000.0
2008-03-24 18:00:00,91.31,91.43,91.26,91.415,4034600000.0
2008-03-24 18:30:00,91.415,91.46,91.345,91.445,2692200000.0
2008-03-24 19:00:00,91.445,91.555,91.39,91.46,2920700000.0
2008-03-24 19:30:00,91.46,91.54,91.44,91.5,3613400000.0
2008-03-24 20:00:00,91.5,91.51,91.28,91.29,3049400000.0
2008-03-24 20:30:00,91.29,91.35,91.24,91.29,1873200000.0
2008-03-24 21:00:00,91.29,91.41,91.28,91.36,2178600000.0
2008-03-24 21:30:00,91.36,91.375,91.16,91.265,2490100000.0
2008-03-24 22:00:00,91.265,91.41,91.22,91.335,2665400000.0
2008-03-24 22:30:00,91.335,91.37,91.255,91.27,3289600000.0
2008-03-24 23:00:00,91.27,91.31,91.16,91.3,5924000000.0
2008-03-24 23:30:00,91.3,91.315,91.175,91.265,6093700000.0
2008-03-25 00:00:00,91.265,91.52,91.25,91.49,7026400000.0
2008-03-25 00:30:00,91.49,91.61,91.44,91.51,5284900000.0
2008-03-25 01:00:00,91.51,91.71,91.44,91.64,8337700000.0
2008-03-25 01:30:00,91.64,91.73,91.545,91.64,7697400000.0
2008-03-25 02:00:00,91.64,91.67,91.46,91.645,11277300000.0
2008-03-25 02:30:00,91.645,91.66,91.55,91.56,11697100000.0
2008-03-25 03:00:00,91.56,91.79,91.53,91.76,9723700000.0
2008-03-25 03:30:00,91.76,91.86,91.62,91.695,12453200000.0
2008-03-25 04:00:00,91.69,91.88,91.665,91.69,7542500000.0
2008-03-25 04:30:00,91.69,91.735,91.425,91.56,5537800000.0
2008-03-25 05:00:00,91.56,91.7,91.22,91.455,3877000000.0
2008-03-25 05:30:00,91.455,91.65,91.4,91.53,7673600000.0
2008-03-25 06:00:00,91.53,91.55,91.21,91.31,4382900000.0
2008-03-25 06:30:00,91.31,91.545,91.28,91.485,6500800000.0
2008-03-25 07:00:00,91.485,91.565,91.33,91.44,5981100000.0
2008-03-25 07:30:00,91.44,91.46,91.29,91.36,3628000000.0
2008-03-25 08:00:00,91.36,91.42,91.28,91.41,4632700000.0
2008-03-25 08:30:00,91.41,91.785,91.4,91.73,4365800000.0
2008-03-25 09:00:00,91.73,91.86,91.635,91.725,3128400000.0
2008-03-25 09:30:00,91.725,91.91,91.61,91.88,3896000000.0
2008-03-25 10:00:00,91.885,91.99,91.775,91.975,4343000000.0
2008-03-25 10:30:00,91.975,91.99,91.76,91.84,4898600000.0
2008-03-25 11:00:00,91.84,91.89,91.755,91.77,4245900000.0
2008-03-25 11:30:00,91.77,91.9,91.69,91.88,9385600000.0
2008-03-25 12:00:00,91.88,91.9,91.645,91.78,3939200000.0
2008-03-25 12:30:00,91.78,91.91,91.74,91.9,4250200000.0
2008-03-25 13:00:00,91.9,92.0,91.68,91.98,3193500000.0
2008-03-25 13:30:00,91.98,92.015,91.69,91.73,4013100000.0
2008-03-25 14:00:00,91.73,91.83,91.65,91.73,2667900000.0
2008-03-25 14:30:00,91.73,91.855,91.53,91.54,2382900000.0
2008-03-25 15:00:00,91.54,91.58,91.31,91.44,2398500000.0
2008-03-25 15:30:00,91.44,91.66,91.19,91.21,3051000000.0
2008-03-25 16:00:00,91.21,91.27,90.74,91.135,2727300000.0
2008-03-25 16:30:00,91.135,91.17,90.89,91.14,2243400000.0
2008-03-25 17:00:00,91.14,91.6,91.105,91.55,3229000000.0
2008-03-25 17:30:00,91.55,91.555,91.235,91.41,2489200000.0
2008-03-25 18:00:00,91.41,91.77,91.31,91.72,2602900000.0
2008-03-25 18:30:00,91.72,91.83,91.66,91.67,2255300000.0
2008-03-25 19:00:00,91.67,91.79,91.64,91.76,2124500000.0
2008-03-25 19:30:00,91.76,92.01,91.7,91.96,2635100000.0
2008-03-25 20:00:00,91.96,92.03,91.79,91.81,3260100000.0
2008-03-25 20:30:00,91.81,91.88,91.7,91.82,3427400000.0
2008-03-25 21:00:00,91.82,91.87,91.7,91.72,2519200000.0
2008-03-25 21:30:00,91.72,91.75,91.64,91.74,2871400000.0
2008-03-25 22:00:00,91.74,91.82,91.68,91.76,2527900000.0
2008-03-25 22:30:00,91.76,91.78,91.6,91.74,2807200000.0
2008-03-25 23:00:00,91.74,91.87,91.665,91.76,5080200000.0
2008-03-25 23:30:00,91.76,91.8,91.62,91.7,6908200002.0
2008-03-26 00:00:00,91.7,91.74,91.57,91.705,3599600000.0
2008-03-26 00:30:00,91.705,91.74,91.535,91.65,6388300000.0
2008-03-26 01:00:00,91.65,91.73,91.59,91.71,8677400000.0
2008-03-26 01:30:00,91.72,91.815,91.65,91.69,7126200000.0
2008-03-26 02:00:00,91.69,91.8,91.56,91.58,11107000000.0
2008-03-26 02:30:00,91.58,91.62,91.36,91.56,10281700000.0
2008-03-26 03:00:00,91.56,91.565,91.44,91.465,6329600000.0
2008-03-26 03:30:00,91.465,91.465,91.23,91.29,2636900000.0
2008-03-26 04:00:00,91.29,91.39,91.25,91.38,2005300000.0
2008-03-26 04:30:00,91.38,91.63,91.38,91.62,2009900000.0
2008-03-26 05:00:00,91.62,91.63,91.48,91.48,2390100000.0
2008-03-26 05:30:00,91.48,91.59,91.47,91.56,2161900000.0
2008-03-26 06:00:00,91.56,91.64,91.46,91.54,2209400000.0
2008-03-26 06:30:00,91.54,91.7,91.54,91.61,2355800000.0
2008-03-26 07:00:00,91.61,91.635,91.51,91.54,3431400000.0
2008-03-26 07:30:00,91.54,91.61,91.49,91.57,2060200000.0
2008-03-26 08:00:00,91.57,91.76,91.55,91.64,2496700000.0
2008-03-26 08:30:00,91.64,91.83,91.64,91.66,2549200000.0
2008-03-26 09:00:00,91.66,91.725,91.53,91.58,2535300000.0
2008-03-26 09:30:00,91.58,91.76,91.57,91.65,3862900000.0
2008-03-26 10:00:00,91.65,91.71,91.255,91.28,6249100000.0
2008-03-26 10:30:00,91.28,91.31,91.135,91.255,11874600000.0
2008-03-26 11:00:00,91.255,91.63,91.06,91.07,5398860000.0
2008-03-26 11:30:00,91.07,91.085,90.71,91.06,5192700000.0
2008-03-26 12:00:00,91.06,91.32,91.05,91.32,8282800000.0
2008-03-26 12:30:00,91.32,91.37,91.015,91.115,7383500000.0
2008-03-26 13:00:00,91.115,91.76,91.1,91.71,5440300000.0
2008-03-26 13:30:00,91.71,91.725,91.405,91.535,5742300000.0
2008-03-26 14:00:00,91.535,91.55,91.255,91.265,5288900000.0
2008-03-26 14:30:00,91.265,91.42,91.03,91.31,5944200000.0
2008-03-26 15:00:00,91.31,91.5,91.3,91.38,3318500000.0
2008-03-26 15:30:00,91.38,91.4,91.05,91.07,17626800000.0
2008-03-26 16:00:00,91.08,91.53,91.07,91.29,31502399998.0
2008-03-26 16:30:00,91.29,91.37,91.14,91.15,24358800000.0
2008-03-26 17:00:00,91.15,91.36,91.105,91.35,23484200000.0
2008-03-26 17:30:00,91.35,91.42,91.14,91.14,30213400000.0
2008-03-26 18:00:00,91.14,91.19,90.97,91.09,23623100000.0
2008-03-26 18:30:00,91.09,91.21,90.9,90.93,27722800000.0
2008-03-26 19:00:00,90.93,91.27,90.9,91.22,29033900000.0
2008-03-26 19:30:00,91.24,91.25,90.94,91.02,25754100000.0
2008-03-26 20:00:00,91.02,91.17,90.83,91.04,25332600000.0
2008-03-26 20:30:00,91.04,91.33,91.02,91.33,25497400000.0
2008-03-26 21:00:00,91.33,91.45,91.16,91.17,16648500000.0
2008-03-26 21:30:00,91.17,91.33,91.09,91.3,17295800000.0
2008-03-26 22:00:00,91.3,91.32,91.01,91.03,16932500000.0
2008-03-26 22:30:00,91.03,91.27,90.99,91.22,24939600000.0
2008-03-26 23:00:00,91.22,91.27,91.02,91.14,8985700000.0
2008-03-26 23:30:00,91.14,91.22,91.05,91.13,1603700000.0
2008-03-27 00:00:00,91.13,91.14,90.87,90.93,3491500000.0
2008-03-27 00:30:00,90.93,91.08,90.87,91.04,5720400000.0
2008-03-27 01:00:00,91.04,91.12,90.99,91.03,2996800000.0
2008-03-27 01:30:00,91.03,91.26,91.03,91.155,2851000000.0
2008-03-27 02:00:00,91.155,91.18,90.97,90.97,2015000000.0
2008-03-27 02:30:00,90.97,91.02,90.775,90.81,5863800000.0
2008-03-27 03:00:00,90.81,90.83,90.52,90.75,2511900000.0
2008-03-27 03:30:00,90.75,90.93,90.64,90.76,2421000000.0
2008-03-27 04:00:00,90.76,90.935,90.74,90.81,3466900000.0
2008-03-27 04:30:00,90.81,90.88,90.68,90.8,3226000000.0
2008-03-27 05:00:00,90.8,90.86,90.66,90.76,2683200000.0
2008-03-27 05:30:00,90.77,90.99,90.76,90.98,7025900000.0
2008-03-27 06:00:00,90.98,91.05,90.935,91.04,5345500000.0
2008-03-27 06:30:00,91.04,91.12,90.91,91.04,1759400000.0
2008-03-27 07:00:00,91.04,91.18,90.99,91.11,2049400000.0
2008-03-27 07:30:00,91.11,91.24,91.09,91.13,1510400000.0
2008-03-27 08:00:00,91.13,91.17,91.03,91.12,1832100000.0
2008-03-27 08:30:00,91.12,91.24,91.035,91.215,5582800000.0
2008-03-27 09:00:00,91.215,91.265,91.11,91.185,7995800000.0
2008-03-27 09:30:00,91.185,91.39,91.1,91.375,4868800000.0
2008-03-27 10:00:00,91.375,91.78,91.375,91.54,3651700000.0
2008-03-27 10:30:00,91.545,91.62,91.32,91.39,3373300000.0
2008-03-27 11:00:00,91.39,91.625,91.37,91.37,3272600000.0
2008-03-27 11:30:00,91.37,91.76,91.37,91.73,3573800000.0
2008-03-27 12:00:00,91.73,91.89,91.645,91.8,2809000000.0
2008-03-27 12:30:00,91.8,91.83,91.68,91.785,9376500000.0
2008-03-27 13:00:00,91.785,91.865,91.52,91.65,7558900000.0
2008-03-27 13:30:00,91.65,91.845,91.635,91.785,7256300000.0
2008-03-27 14:00:00,91.805,91.89,91.66,91.67,10686100000.0
2008-03-27 14:30:00,91.67,92.39,91.67,92.125,12470600000.0
2008-03-27 15:00:00,92.125,92.425,92.025,92.37,13389700000.0
2008-03-27 15:30:00,92.37,92.46,92.08,92.24,4963700000.0
2008-03-27 16:00:00,92.24,92.26,91.695,91.715,2472800000.0
2008-03-27 16:30:00,91.71,91.88,91.52,91.665,2069400000.0
2008-03-27 17:00:00,91.665,91.94,91.58,91.87,2306800000.0
2008-03-27 17:30:00,91.87,92.03,91.75,91.85,2101900000.0
2008-03-27 18:00:00,91.85,92.025,91.69,92.025,2018000000.0
2008-03-27 18:30:00,92.025,92.135,91.89,91.89,2111400000.0
2008-03-27 19:00:00,91.89,92.045,91.86,91.925,2071200000.0
2008-03-27 19:30:00,91.925,91.93,91.63,91.76,1957100000.0
2008-03-27 20:00:00,91.76,91.945,91.64,91.855,1767500000.0
2008-03-27 20:30:00,91.855,92.16,91.77,91.91,2055800000.0
2008-03-27 21:00:00,91.91,91.98,91.72,91.76,2119500000.0
2008-03-27 21:30:00,91.76,91.77,91.37,91.57,2124700000.0
2008-03-27 22:00:00,91.57,91.71,91.54,91.57,1663500000.0
2008-03-27 22:30:00,91.57,91.61,91.48,91.51,1649700000.0
2008-03-27 23:00:00,91.51,91.6,91.465,91.59,6097900000.0
2008-03-27 23:30:00,91.59,91.63,91.405,91.47,11576700000.0
2008-03-28 00:00:00,91.47,91.595,91.43,91.58,8360700000.0
2008-03-28 00:30:00,91.58,91.7,91.525,91.56,7145500000.0
2008-03-28 01:00:00,91.56,91.68,91.46,91.47,7474600000.0
2008-03-28 01:30:00,91.47,91.67,91.45,91.62,8856500000.0
2008-03-28 02:00:00,91.62,91.64,91.44,91.47,13475100000.0
2008-03-28 02:30:00,91.47,91.51,91.2,91.39,10385400000.0
2008-03-28 03:00:00,91.39,91.47,91.38,91.42,9222100000.0
2008-03-28 03:30:00,91.42,91.6,91.32,91.575,12351700000.0
2008-03-28 04:00:00,91.575,91.66,91.53,91.59,10176500000.0
2008-03-28 04:30:00,91.59,91.7,91.5,91.6,12155300000.0
2008-03-28 05:00:00,91.6,91.67,91.54,91.66,12597400000.0
2008-03-28 05:30:00,91.66,91.95,91.66,91.82,12163000000.0
2008-03-28 06:00:00,91.82,91.96,91.815,91.95,6499800000.0
2008-03-28 06:30:00,91.95,92.07,91.91,92.06,3783900000.0
2008-03-28 07:00:00,92.06,92.15,92.0,92.05,3997400000.0
2008-03-28 07:30:00,92.05,92.075,91.82,91.845,3335800000.0
2008-03-28 08:00:00,91.845,92.1,91.84,92.06,5619800000.0
2008-03-28 08:30:00,92.06,92.07,91.79,91.89,1896200000.0
2008-03-28 09:00:00,91.89,92.09,91.825,92.07,3143100000.0
2008-03-28 09:30:00,92.07,92.13,91.92,91.94,3379100000.0
2008-03-28 10:00:00,91.94,91.98,91.8,91.91,4382900000.0
2008-03-28 10:30:00,91.91,92.11,91.895,92.095,3684200000.0
2008-03-28 11:00:00,92.09,92.57,92.055,92.46,3655000000.0
2008-03-28 11:30:00,92.46,92.5,92.235,92.3,3223000000.0
2008-03-28 12:00:00,92.3,92.36,92.105,92.32,2689900000.0
2008-03-28 12:30:00,92.32,92.46,92.26,92.39,3048100000.0
2008-03-28 13:00:00,92.39,92.44,92.22,92.26,2347600000.0
2008-03-28 13:30:00,92.26,92.27,91.9,91.91,2387300000.0
2008-03-28 14:00:00,91.9,92.03,91.865,91.965,3041400000.0
2008-03-28 14:30:00,91.965,92.195,91.77,91.98,3328400000.0
2008-03-28 15:00:00,91.98,92.04,91.86,91.87,2681000000.0
2008-03-28 15:30:00,91.875,92.01,91.68,91.96,2155600000.0
2008-03-28 16:00:00,91.96,92.06,91.52,91.55,2614500000.0
2008-03-28 16:30:00,91.55,91.66,91.19,91.23,1965300000.0
2008-03-28 17:00:00,91.225,91.44,91.11,91.34,2095200000.0
2008-03-28 17:30:00,91.34,91.595,91.31,91.595,1935200000.0
2008-03-28 18:00:00,91.595,91.6,91.25,91.295,1782000000.0
2008-03-28 18:30:00,91.295,91.34,91.165,91.23,2463600000.0
2008-03-28 19:00:00,91.23,91.3,91.19,91.21,2058300000.0
2008-03-28 19:30:00,91.21,91.29,91.04,91.16,1756400000.0
2008-03-28 20:00:00,91.16,91.16,91.03,91.04,2455200000.0
2008-03-28 20:30:00,91.04,91.15,90.94,91.11,2415500000.0
2008-03-28 21:00:00,91.11,91.17,90.865,91.025,3025200000.0
2008-03-28 21:30:00,91.025,91.125,90.925,91.01,3377300000.0
2008-03-28 22:00:00,91.02,91.1,90.955,91.06,4050000000.0
2008-03-28 22:30:00,91.06,91.17,90.915,91.03,12535500000.0
2008-03-30 23:00:00,90.777,90.813,90.503,90.58,8289700000.0
2008-03-30 23:30:00,90.58,90.71,90.55,90.575,8475200000.0
2008-03-31 00:00:00,90.575,90.7,90.49,90.54,7855000000.0
2008-03-31 00:30:00,90.54,90.745,90.42,90.615,14140600000.0
2008-03-31 01:00:00,90.615,90.8,90.605,90.675,4043400000.0
2008-03-31 01:30:00,90.675,90.94,90.565,90.905,4771200001.0
2008-03-31 02:00:00,90.915,91.28,90.795,91.23,6692900000.0
2008-03-31 02:30:00,91.23,91.68,91.09,91.41,7397300000.0
2008-03-31 03:00:00,91.41,91.59,91.365,91.44,11969200000.0
2008-03-31 03:30:00,91.44,91.57,91.3,91.555,20489300000.0
2008-03-31 04:00:00,91.555,91.62,91.495,91.555,10804000000.0
2008-03-31 04:30:00,91.555,91.715,91.55,91.66,10727800000.0
2008-03-31 05:00:00,91.66,91.7,91.53,91.55,5712500000.0
2008-03-31 05:30:00,91.55,91.635,91.49,91.585,8586300000.0
2008-03-31 06:00:00,91.585,91.64,91.365,91.445,10557800000.0
2008-03-31 06:30:00,91.445,91.55,91.4,91.55,14840600000.0
2008-03-31 07:00:00,91.55,91.555,91.28,91.3,6208000000.0
2008-03-31 07:30:00,91.3,91.475,91.3,91.41,5446700000.0
2008-03-31 08:00:00,91.41,91.42,91.105,91.27,3518300000.0
2008-03-31 08:30:00,91.27,91.44,91.24,91.335,5119200000.0
2008-03-31 09:00:00,91.335,91.36,91.08,91.16,3135100000.0
2008-03-31 09:30:00,91.16,91.31,90.915,90.96,3351700000.0
2008-03-31 10:00:00,90.965,91.01,90.73,90.8,2399700000.0
2008-03-31 10:30:00,90.8,90.89,90.715,90.89,3381800000.0
2008-03-31 11:00:00,90.89,91.025,90.6,90.69,2876200000.0
2008-03-31 11:30:00,90.69,90.89,90.68,90.76,1801200000.0
2008-03-31 12:00:00,90.76,91.04,90.745,91.0,2522200000.0
2008-03-31 12:30:00,91.0,91.14,90.86,91.0,2296800000.0
2008-03-31 13:00:00,91.0,91.115,90.965,91.03,5340400000.0
2008-03-31 13:30:00,91.03,91.03,90.83,90.965,4466300000.0
2008-03-31 14:00:00,90.965,91.015,90.625,90.63,6280500000.0
2008-03-31 14:30:00,90.635,90.735,90.425,90.715,5868400000.0
2008-03-31 15:00:00,90.715,90.795,90.655,90.76,8318000000.0
2008-03-31 15:30:00,90.76,90.935,90.71,90.815,5846300000.0
2008-03-31 16:00:00,90.815,90.84,90.515,90.645,8200700000.0
2008-03-31 16:30:00,90.64,90.915,90.53,90.85,5819600000.0
2008-03-31 17:00:00,90.835,91.105,90.815,91.085,8357500000.0
2008-03-31 17:30:00,91.085,91.275,91.075,91.175,9837700000.0
2008-03-31 18:00:00,91.175,91.215,90.955,91.005,8008000000.0
2008-03-31 18:30:00,91.005,91.225,90.97,91.225,5968500000.0
2008-03-31 19:00:00,91.225,91.295,91.125,91.245,6100600000.0
2008-03-31 19:30:00,91.245,91.285,91.165,91.165,7810200000.0
2008-03-31 20:00:00,91.165,91.215,91.04,91.2,9692400000.0
2008-03-31 20:30:00,91.2,91.255,91.02,91.095,6853100000.0
2008-03-31 21:00:00,91.095,91.105,91.015,91.045,3322200000.0
2008-03-31 21:30:00,91.045,91.18,90.925,91.085,2404500000.0
2008-03-31 22:00:00,91.085,91.16,90.93,91.06,1976000000.0
2008-03-31 22:30:00,91.06,91.09,90.96,91.03,5019100000.0
2008-03-31 23:00:00,91.03,91.225,90.98,91.215,5800300000.0
2008-03-31 23:30:00,91.215,91.29,91.145,91.245,13532200000.0
2008-04-01 00:00:00,91.245,91.265,91.115,91.145,13273600000.0
2008-04-01 00:30:00,91.145,91.21,91.095,91.185,12765500000.0
2008-04-01 01:00:00,91.185,91.26,91.095,91.1,9906100000.0
2008-04-01 01:30:00,91.1,91.105,90.875,91.015,10766600000.0
2008-04-01 02:00:00,91.015,91.205,90.99,91.19,8228800000.0
2008-04-01 02:30:00,91.19,91.195,91.015,91.125,11678600000.0
2008-04-01 03:00:00,91.12,91.245,91.095,91.22,11015800000.0
2008-04-01 03:30:00,91.225,91.405,91.22,91.335,7061300000.0
2008-04-01 04:00:00,91.335,91.4,91.31,91.37,13208000000.0
2008-04-01 04:30:00,91.37,91.445,91.36,91.405,16139700000.0
2008-04-01 05:00:00,91.405,91.465,91.305,91.335,10025699999.0
2008-04-01 05:30:00,91.335,91.345,90.975,90.995,15198899980.0
2008-04-01 06:00:00,90.995,91.035,90.905,90.975,10308300000.0
2008-04-01 06:30:00,90.975,91.115,90.915,90.98,10143400000.0
2008-04-01 07:00:00,90.98,91.04,90.735,90.765,12642300000.0
2008-04-01 07:30:00,90.765,90.825,90.515,90.515,6211800000.0
2008-04-01 08:00:00,90.525,90.945,90.525,90.845,5190200000.0
2008-04-01 08:30:00,90.845,90.88,90.66,90.775,5514300000.0
2008-04-01 09:00:00,90.775,91.175,90.7,91.145,10263000000.0
2008-04-01 09:30:00,91.145,91.175,90.79,90.965,20964000000.0
2008-04-01 10:00:00,90.965,91.17,90.965,91.05,11483000000.0
2008-04-01 10:30:00,91.05,91.28,90.995,91.115,8096300000.0
2008-04-01 11:00:00,91.115,91.18,91.025,91.15,11943400000.0
2008-04-01 11:30:00,91.15,91.365,91.15,91.315,19135900000.0
2008-04-01 12:00:00,91.315,91.525,91.265,91.42,11248399998.0
2008-04-01 12:30:00,91.42,91.46,91.3,91.355,4075600000.0
2008-04-01 13:00:00,91.355,91.44,91.25,91.335,5220400000.0
2008-04-01 13:30:00,91.335,91.56,91.275,91.5,10457300000.0
2008-04-01 14:00:00,91.5,91.675,91.455,91.61,10824800000.0
2008-04-01 14:30:00,91.61,91.71,91.37,91.5,10013100000.0
2008-04-01 15:00:00,91.5,91.77,91.49,91.71,2568100000.0
2008-04-01 15:30:00,91.71,91.84,91.61,91.73,2559200000.0
2008-04-01 16:00:00,91.92,92.32,91.88,92.04,2332400000.0
2008-04-01 16:30:00,92.04,92.25,91.915,92.05,2884500000.0
2008-04-01 17:00:00,92.05,92.255,92.045,92.17,1448300000.0
2008-04-01 17:30:00,92.17,92.29,92.08,92.265,1371400000.0
2008-04-01 18:00:00,92.265,92.27,91.98,92.14,1699600000.0
2008-04-01 18:30:00,92.14,92.24,92.01,92.03,1300800000.0
2008-04-01 19:00:00,92.03,92.23,91.96,92.18,1503900000.0
2008-04-01 19:30:00,92.18,92.18,91.98,92.0,1376500000.0
2008-04-01 20:00:00,92.0,92.11,91.93,92.05,2093700000.0
2008-04-01 20:30:00,92.05,92.42,92.05,92.375,2377800000.0
2008-04-01 21:00:00,92.375,92.41,92.27,92.295,1287700000.0
2008-04-01 21:30:00,92.295,92.495,92.14,92.49,1315300000.0
2008-04-01 22:00:00,92.49,92.49,92.345,92.445,1687700000.0
2008-04-01 22:30:00,92.445,92.5,92.345,92.405,7287300000.0
2008-04-01 23:00:00,92.405,92.43,92.33,92.41,3491500000.0
2008-04-01 23:30:00,92.41,92.41,92.29,92.29,714600000.0
2008-04-02 00:00:00,92.29,92.32,92.24,92.31,5369300000.0
2008-04-02 00:30:00,92.31,92.34,92.21,92.215,7367400000.0
2008-04-02 01:00:00,92.215,92.45,92.19,92.44,9101800000.0
2008-04-02 01:30:00,92.44,92.5,92.12,92.12,13692600000.0
2008-04-02 02:00:00,92.12,92.46,92.12,92.46,16440600000.0
2008-04-02 02:30:00,92.46,92.55,92.4,92.48,17304000000.0
2008-04-02 03:00:00,92.48,92.5,92.285,92.46,16006000000.0
2008-04-02 03:30:00,92.46,92.475,92.3,92.35,17479700000.0
2008-04-02 04:00:00,92.35,92.455,92.32,92.445,8587300000.0
2008-04-02 04:30:00,92.445,92.45,92.375,92.44,3508500000.0
2008-04-02 05:00:00,92.44,92.545,92.44,92.53,2792300000.0
2008-04-02 05:30:00,92.53,92.58,92.445,92.45,4863100000.0
2008-04-02 06:00:00,92.45,92.64,92.4,92.595,3416000000.0
2008-04-02 06:30:00,92.595,92.63,92.375,92.46,4340300000.0
2008-04-02 07:00:00,92.47,92.575,92.46,92.49,4914500000.0
2008-04-02 07:30:00,92.49,92.75,92.455,92.68,5963200000.0
2008-04-02 08:00:00,92.68,92.735,92.56,92.65,3692800000.0
2008-04-02 08:30:00,92.65,92.8,92.6,92.73,1308400000.0
2008-04-02 09:00:00,92.73,92.75,92.41,92.495,1769400000.0
2008-04-02 09:30:00,92.5,92.67,92.46,92.655,1336500000.0
2008-04-02 10:00:00,92.655,92.74,92.56,92.57,1377700000.0
2008-04-02 10:30:00,92.57,92.7,92.53,92.69,1989900000.0
2008-04-02 11:00:00,92.69,92.89,92.635,92.77,2465200000.0
2008-04-02 11:30:00,92.77,92.795,92.65,92.755,1385800000.0
2008-04-02 12:00:00,92.755,92.875,92.695,92.87,1493100000.0
2008-04-02 12:30:00,92.87,93.095,92.85,93.03,1423100000.0
2008-04-02 13:00:00,93.03,93.17,92.95,93.045,2481600000.0
2008-04-02 13:30:00,93.045,93.13,93.01,93.01,1933400000.0
2008-04-02 14:00:00,93.01,93.44,92.91,93.275,3005400000.0
2008-04-02 14:30:00,93.275,93.3,93.03,93.08,2614200000.0
2008-04-02 15:00:00,93.08,93.27,93.0,93.23,2356100000.0
2008-04-02 15:30:00,93.23,93.23,92.83,92.95,1698300000.0
2008-04-02 16:00:00,92.95,93.27,92.885,93.19,1861620000.0
2008-04-02 16:30:00,93.19,93.665,93.18,93.66,21356840000.0
2008-04-02 17:00:00,93.66,93.71,93.56,93.62,24788800000.0
2008-04-02 17:30:00,93.62,93.9,93.57,93.86,31377760000.0
2008-04-02 18:00:00,93.86,93.91,93.695,93.755,17655240001.0
2008-04-02 18:30:00,93.755,93.81,93.615,93.63,12692640000.0
2008-04-02 19:00:00,93.63,93.74,93.475,93.62,15759440000.0
2008-04-02 19:30:00,93.62,93.76,93.52,93.64,17715200000.0
2008-04-02 20:00:00,93.64,93.95,93.555,93.78,17619400000.0
2008-04-02 20:30:00,93.78,93.78,93.635,93.64,16446100000.0
2008-04-02 21:00:00,93.64,93.64,93.41,93.58,18381200000.0
2008-04-02 21:30:00,93.58,93.7,93.49,93.69,20850800000.0
2008-04-02 22:00:00,93.7,93.73,93.61,93.655,13598900000.0
2008-04-02 22:30:00,93.655,93.67,93.465,93.545,14232000000.0
2008-04-02 23:00:00,93.545,93.545,93.41,93.47,6784300000.0
2008-04-02 23:30:00,93.47,93.51,93.42,93.51,1477100000.0
2008-04-03 00:00:00,93.51,93.52,93.41,93.43,2409900000.0
2008-04-03 00:30:00,93.43,93.515,93.38,93.515,3533700000.0
2008-04-03 01:00:00,93.5,93.63,93.49,93.61,10964500000.0
2008-04-03 01:30:00,93.61,93.65,93.48,93.51,8547400000.0
2008-04-03 02:00:00,93.51,93.53,93.42,93.48,21135700000.0
2008-04-03 02:30:00,93.48,93.59,93.44,93.59,17694900000.0
2008-04-03 03:00:00,93.59,93.62,93.52,93.57,13607000470.0
2008-04-03 03:30:00,93.57,93.75,93.55,93.7,16869200000.0
2008-04-03 04:00:00,93.7,93.71,93.575,93.59,20126100000.0
2008-04-03 04:30:00,93.59,93.62,93.54,93.6,19823700000.0
2008-04-03 05:00:00,93.6,93.63,93.55,93.575,15286700000.0
2008-04-03 05:30:00,93.575,93.655,93.56,93.63,19017600000.0
2008-04-03 06:00:00,93.63,93.81,93.615,93.72,5577400000.0
2008-04-03 06:30:00,93.72,93.87,93.72,93.845,8704700000.0
2008-04-03 07:00:00,93.85,93.875,93.77,93.835,3205700000.0
2008-04-03 07:30:00,93.835,93.93,93.8,93.92,5466200000.0
2008-04-03 08:00:00,93.92,94.36,93.865,94.32,3034700000.0
2008-04-03 08:30:00,94.32,94.41,94.22,94.36,3950900000.0
2008-04-03 09:00:00,94.36,94.4,94.125,94.29,4803200000.0
2008-04-03 09:30:00,94.29,94.31,93.88,94.0,3460600000.0
2008-04-03 10:00:00,94.0,94.29,94.0,94.19,1956300000.0
2008-04-03 10:30:00,94.19,94.25,94.01,94.11,2312000000.0
2008-04-03 11:00:00,94.11,94.17,93.9,94.12,2569500000.0
2008-04-03 11:30:00,94.12,94.21,94.025,94.16,2248000000.0
2008-04-03 12:00:00,94.16,94.18,93.9,93.99,2288000000.0
2008-04-03 12:30:00,93.99,94.04,93.9,94.03,2805000000.0
2008-04-03 13:00:00,94.03,94.04,93.65,93.765,2043400000.0
2008-04-03 13:30:00,93.765,93.87,93.575,93.645,2194800000.0
2008-04-03 14:00:00,93.645,93.79,93.54,93.755,4608100000.0
2008-04-03 14:30:00,93.755,93.755,92.865,93.17,3354900000.0
2008-04-03 15:00:00,93.17,93.18,92.93,93.1,3071900000.0
2008-04-03 15:30:00,93.1,93.39,93.04,93.265,3852500000.0
2008-04-03 16:00:00,93.265,93.65,93.26,93.28,5288100000.0
2008-04-03 16:30:00,93.28,93.54,93.205,93.53,4986300000.0
2008-04-03 17:00:00,93.53,93.68,93.32,93.46,4446800000.0
2008-04-03 17:30:00,93.46,93.56,93.3,93.51,5279400000.0
2008-04-03 18:00:00,93.52,93.62,93.44,93.6,6064500000.0
2008-04-03 18:30:00,93.6,93.86,93.57,93.74,5833300000.0
2008-04-03 19:00:00,93.74,93.89,93.71,93.8,4377000000.0
2008-04-03 19:30:00,93.8,93.82,93.7,93.75,5248800000.0
2008-04-03 20:00:00,93.75,93.87,93.745,93.775,5247400000.0
2008-04-03 20:30:00,93.775,93.88,93.71,93.875,7213800000.0
2008-04-03 21:00:00,93.875,93.95,93.655,93.66,3918600000.0
2008-04-03 21:30:00,93.66,93.715,93.6,93.68,2893800000.0
2008-04-03 22:00:00,93.68,93.745,93.655,93.68,4050900000.0
2008-04-03 22:30:00,93.68,93.775,93.61,93.65,9087500000.0
2008-04-03 23:00:00,93.65,93.72,93.58,93.59,10459500000.0
2008-04-03 23:30:00,93.59,93.7,93.51,93.53,4709300000.0
2008-04-04 00:00:00,93.53,93.58,93.44,93.46,16198700000.0
2008-04-04 00:30:00,93.46,93.665,93.39,93.665,11619000000.0
2008-04-04 01:00:00,93.665,93.77,93.6,93.76,11356800000.0
2008-04-04 01:30:00,93.76,93.81,93.64,93.7,10739600000.0
2008-04-04 02:00:00,93.7,93.71,93.47,93.51,11858100000.0
2008-04-04 02:30:00,93.51,93.51,93.22,93.37,11986600000.0
2008-04-04 03:00:00,93.365,93.49,93.33,93.475,11955700000.0
2008-04-04 03:30:00,93.475,93.51,93.44,93.48,5869000000.0
2008-04-04 04:00:00,93.48,93.55,93.4,93.415,5821400000.0
2008-04-04 04:30:00,93.415,93.53,93.41,93.51,8215200000.0
2008-04-04 05:00:00,93.51,93.54,93.45,93.495,7888500000.0
2008-04-04 05:30:00,93.495,93.675,93.4,93.595,5326600000.0
2008-04-04 06:00:00,93.595,93.615,93.46,93.505,3888000000.0
2008-04-04 06:30:00,93.505,93.575,93.465,93.55,7374400000.0
2008-04-04 07:00:00,93.55,93.55,93.455,93.515,5532400000.0
2008-04-04 07:30:00,93.515,93.585,93.505,93.53,4763200000.0
2008-04-04 08:00:00,93.53,93.62,93.505,93.58,2743200000.0
2008-04-04 08:30:00,93.58,93.66,93.46,93.5,2090600000.0
2008-04-04 09:00:00,93.5,93.61,93.46,93.495,2037600000.0
2008-04-04 09:30:00,93.495,93.62,93.46,93.575,2219700000.0
2008-04-04 10:00:00,93.57,93.88,93.57,93.8,2413900000.0
2008-04-04 10:30:00,93.8,93.89,93.745,93.83,2205200000.0
2008-04-04 11:00:00,93.83,93.95,93.76,93.91,1519100000.0
2008-04-04 11:30:00,93.91,94.04,93.85,94.0,1850400000.0
2008-04-04 12:00:00,93.985,94.07,93.873,93.93,1625000000.0
2008-04-04 12:30:00,93.93,93.94,93.86,93.86,1763700000.0
2008-04-04 13:00:00,93.86,93.88,93.78,93.825,1647800000.0
2008-04-04 13:30:00,93.825,94.005,93.79,93.88,1765800000.0
2008-04-04 14:00:00,93.84,94.29,93.795,94.16,2435500000.0
2008-04-04 14:30:00,94.09,94.34,93.115,94.21,5614500000.0
2008-04-04 15:00:00,94.21,94.27,93.545,93.715,2627700000.0
2008-04-04 15:30:00,93.71,93.83,93.355,93.66,2270900000.0
2008-04-04 16:00:00,93.66,93.89,93.495,93.87,2271500000.0
2008-04-04 16:30:00,93.87,93.91,93.43,93.47,3007400000.0
2008-04-04 17:00:00,93.46,93.91,93.46,93.89,2554500000.0
2008-04-04 17:30:00,93.89,93.975,93.715,93.74,1981000000.0
2008-04-04 18:00:00,93.74,94.08,93.74,93.99,2134200000.0
2008-04-04 18:30:00,93.99,94.2,93.925,94.19,1859868000.0
2008-04-04 19:00:00,94.19,94.2,93.87,94.06,2051584000.0
2008-04-04 19:30:00,94.06,94.135,93.975,93.985,2493000000.0
2008-04-04 20:00:00,93.985,94.0,93.71,93.765,3015000000.0
2008-04-04 20:30:00,93.765,93.86,93.74,93.78,2673000000.0
2008-04-04 21:00:00,93.78,93.84,93.595,93.635,5148100000.0
2008-04-04 21:30:00,93.64,93.675,93.515,93.625,2907700000.0
2008-04-04 22:00:00,93.625,93.675,93.55,93.585,3119400000.0
2008-04-04 22:30:00,93.585,93.64,93.449,93.585,14585899994.0
2008-04-06 23:00:00,93.529,93.66,93.492,93.65,11936300000.0
2008-04-06 23:30:00,93.7,93.7,93.64,93.655,14188099999.0
2008-04-07 00:00:00,93.655,93.69,93.46,93.56,20353500000.0
2008-04-07 00:30:00,93.56,93.77,93.55,93.72,15606500001.0
2008-04-07 01:00:00,93.72,93.79,93.56,93.59,11036800000.0
2008-04-07 01:30:00,93.59,93.7,93.525,93.61,17007000000.0
2008-04-07 02:00:00,93.61,93.805,93.6,93.685,22260200001.0
2008-04-07 02:30:00,93.685,93.975,93.655,93.9,11029200000.0
2008-04-07 03:00:00,93.9,94.045,93.89,93.905,10018400000.0
2008-04-07 03:30:00,93.905,94.22,93.81,94.2,11256699999.0
2008-04-07 04:00:00,94.2,94.29,94.06,94.1,9274200000.0
2008-04-07 04:30:00,94.1,94.2,94.1,94.17,9807400000.0
2008-04-07 05:00:00,94.17,94.23,94.13,94.22,6981200000.0
2008-04-07 05:30:00,94.22,94.38,94.175,94.185,6237200000.0
2008-04-07 06:00:00,94.185,94.3,94.12,94.245,7336700000.0
2008-04-07 06:30:00,94.245,94.29,94.155,94.27,6538900000.0
2008-04-07 07:00:00,94.27,94.345,94.175,94.335,7658200000.0
2008-04-07 07:30:00,94.335,94.46,94.29,94.46,4149800000.0
2008-04-07 08:00:00,94.46,94.515,94.35,94.465,8811900000.0
2008-04-07 08:30:00,94.465,94.62,94.43,94.48,2614600000.0
2008-04-07 09:00:00,94.48,94.64,94.42,94.58,3318700000.0
2008-04-07 09:30:00,94.585,94.73,94.49,94.73,4176000000.0
2008-04-07 10:00:00,94.72,94.86,94.64,94.79,2916900000.0
2008-04-07 10:30:00,94.79,94.92,94.765,94.78,3070500000.0
2008-04-07 11:00:00,94.78,94.88,94.705,94.78,3062500000.0
2008-04-07 11:30:00,94.78,94.87,94.73,94.75,4363300000.0
2008-04-07 12:00:00,94.75,95.04,94.75,94.9,2892800000.0
2008-04-07 12:30:00,94.9,94.94,94.75,94.75,2859500000.0
2008-04-07 13:00:00,94.75,94.83,94.67,94.77,4229800000.0
2008-04-07 13:30:00,94.77,94.905,94.76,94.9,3886400000.0
2008-04-07 14:00:00,94.9,95.0,94.895,94.96,2906200000.0
2008-04-07 14:30:00,94.97,95.02,94.86,94.86,2202400000.0
2008-04-07 15:00:00,94.86,95.04,94.85,94.97,1650100000.0
2008-04-07 15:30:00,94.97,95.04,94.79,95.005,3902400000.0
2008-04-07 16:00:00,94.995,95.02,94.695,94.73,4085900000.0
2008-04-07 16:30:00,94.73,94.98,94.73,94.98,2273600000.0
2008-04-07 17:00:00,94.98,95.23,94.86,95.2,2616200000.0
2008-04-07 17:30:00,95.2,95.33,95.16,95.16,2435800000.0
2008-04-07 18:00:00,95.16,95.275,95.15,95.275,3342500000.0
2008-04-07 18:30:00,95.275,95.3,95.14,95.22,1957000000.0
2008-04-07 19:00:00,95.22,95.24,95.09,95.14,2583900000.0
2008-04-07 19:30:00,95.14,95.18,95.01,95.135,3186900000.0
2008-04-07 20:00:00,95.13,95.145,94.985,95.025,2056300000.0
2008-04-07 20:30:00,95.025,95.04,94.89,94.945,3944500000.0
2008-04-07 21:00:00,94.94,94.94,94.72,94.88,2425000000.0
2008-04-07 21:30:00,94.88,94.945,94.76,94.92,1676200000.0
2008-04-07 22:00:00,94.92,94.96,94.85,94.92,2076300000.0
2008-04-07 22:30:00,94.92,94.925,94.725,94.77,3251000000.0
2008-04-07 23:00:00,94.77,94.785,94.64,94.775,10042000000.0
2008-04-07 23:30:00,94.775,94.775,94.6,94.67,20120300000.0
2008-04-08 00:00:00,94.67,94.785,94.625,94.74,18854600000.0
2008-04-08 00:30:00,94.74,94.83,94.695,94.76,12970200000.0
2008-04-08 01:00:00,94.76,95.0,94.755,94.93,15307100000.0
2008-04-08 01:30:00,94.93,95.03,94.91,94.98,16708300000.0
2008-04-08 02:00:00,94.98,95.01,94.705,94.76,18888500000.0
2008-04-08 02:30:00,94.76,94.91,94.68,94.88,24376200000.0
2008-04-08 03:00:00,94.88,94.92,94.775,94.83,26946800000.0
2008-04-08 03:30:00,94.83,94.88,94.8,94.82,30671000000.0
2008-04-08 04:00:00,94.82,94.84,94.63,94.68,28402100000.0
2008-04-08 04:30:00,94.68,94.75,94.595,94.61,28284300000.0
2008-04-08 05:00:00,94.61,94.85,94.605,94.84,23142800000.0
2008-04-08 05:30:00,94.84,94.865,94.75,94.84,24702400000.0
2008-04-08 06:00:00,94.84,95.07,94.83,94.88,22131800000.0
2008-04-08 06:30:00,94.88,94.93,94.67,94.69,30734800000.0
2008-04-08 07:00:00,94.67,94.78,94.65,94.7,29040100000.0
2008-04-08 07:30:00,94.7,94.82,94.67,94.8,22671400000.0
2008-04-08 08:00:00,94.8,94.875,94.75,94.78,20058100000.0
2008-04-08 08:30:00,94.78,94.905,94.67,94.7,28803100000.0
2008-04-08 09:00:00,94.7,94.76,94.45,94.525,8536600000.0
2008-04-08 09:30:00,94.525,94.53,94.185,94.33,2997900000.0
2008-04-08 10:00:00,94.33,94.38,94.21,94.32,1731400000.0
2008-04-08 10:30:00,94.32,94.74,94.27,94.635,2120800000.0
2008-04-08 11:00:00,94.635,94.665,94.41,94.57,2381200000.0
2008-04-08 11:30:00,94.57,94.64,94.49,94.64,2205100000.0
2008-04-08 12:00:00,94.64,94.82,94.64,94.74,2269700000.0
2008-04-08 12:30:00,94.74,94.84,94.645,94.785,2186400000.0
2008-04-08 13:00:00,94.785,94.89,94.685,94.84,3411000000.0
2008-04-08 13:30:00,94.84,94.87,94.63,94.71,2319900000.0
2008-04-08 14:00:00,94.71,94.805,94.66,94.695,2099040000.0
2008-04-08 14:30:00,94.695,94.75,94.595,94.665,3245460000.0
2008-04-08 15:00:00,94.665,94.82,94.605,94.82,4374600000.0
2008-04-08 15:30:00,94.82,94.935,94.69,94.89,4564200000.0
2008-04-08 16:00:00,94.89,95.035,94.75,94.945,4489400000.0
2008-04-08 16:30:00,94.945,95.205,94.91,95.145,4651100000.0
2008-04-08 17:00:00,95.155,95.18,95.015,95.1,3392800000.0
2008-04-08 17:30:00,95.1,95.18,95.08,95.135,3257800000.0
2008-04-08 18:00:00,95.135,95.265,95.11,95.185,4058900000.0
2008-04-08 18:30:00,95.185,95.26,95.155,95.21,3002900000.0
2008-04-08 19:00:00,95.21,95.215,95.09,95.155,3425500000.0
2008-04-08 19:30:00,95.155,95.51,95.145,95.375,3618400000.0
2008-04-08 20:00:00,95.375,95.41,95.05,95.135,2031200000.0
2008-04-08 20:30:00,95.135,95.435,95.085,95.37,2051200000.0
2008-04-08 21:00:00,95.37,95.38,95.1,95.24,1691300000.0
2008-04-08 21:30:00,95.24,95.39,95.24,95.355,1868400000.0
2008-04-08 22:00:00,95.355,95.54,95.355,95.48,3680900000.0
2008-04-08 22:30:00,95.48,95.67,95.47,95.64,9061000000.0
2008-04-08 23:00:00,95.64,95.66,95.52,95.54,7469700000.0
2008-04-08 23:30:00,95.54,95.55,95.34,95.465,4674700003.0
2008-04-09 00:00:00,95.465,95.66,95.465,95.58,9922100000.0
2008-04-09 00:30:00,95.58,95.71,95.55,95.685,12939000006.0
2008-04-09 01:00:00,95.685,95.75,95.555,95.73,13579600000.0
2008-04-09 01:30:00,95.73,95.79,95.64,95.7,17729100000.0
2008-04-09 02:00:00,95.7,95.76,95.59,95.595,18966500000.0
2008-04-09 02:30:00,95.595,95.61,95.4,95.55,22852600000.0
2008-04-09 03:00:00,95.55,95.55,95.36,95.38,24849500000.0
2008-04-09 03:30:00,95.38,95.4,95.16,95.23,24633300000.0
2008-04-09 04:00:00,95.23,95.33,95.18,95.3,22171300000.0
2008-04-09 04:30:00,95.3,95.37,95.3,95.34,26219000000.0
2008-04-09 05:00:00,95.34,95.43,95.33,95.41,26882300000.0
2008-04-09 05:30:00,95.41,95.41,95.18,95.2,30842400000.0
2008-04-09 06:00:00,95.2,95.22,95.075,95.11,13830200000.0
2008-04-09 06:30:00,95.11,95.145,95.025,95.045,17280700000.0
2008-04-09 07:00:00,95.045,95.24,95.015,95.185,18526500000.0
2008-04-09 07:30:00,95.18,95.31,95.17,95.27,10710200000.0
2008-04-09 08:00:00,95.27,95.3,95.19,95.2,6996600000.0
2008-04-09 08:30:00,95.2,95.235,94.965,95.02,5102600000.0
2008-04-09 09:00:00,95.02,95.17,94.96,95.12,11179500000.0
2008-04-09 09:30:00,95.12,95.125,94.805,94.905,11447800000.0
2008-04-09 10:00:00,94.905,94.965,94.75,94.82,4021900000.0
2008-04-09 10:30:00,94.815,95.0,94.785,94.98,932920000.0
2008-04-09 11:00:00,94.98,95.03,94.89,94.9,744900000.0
2008-04-09 11:30:00,94.9,95.28,94.885,95.175,1252980000.0
2008-04-09 12:00:00,95.185,95.27,95.05,95.16,2360400000.0
2008-04-09 12:30:00,95.16,95.38,95.16,95.25,2271800000.0
2008-04-09 13:00:00,95.25,95.57,95.25,95.34,2236800000.0
2008-04-09 13:30:00,95.34,95.35,95.14,95.31,2491400000.0
2008-04-09 14:00:00,95.31,95.325,95.14,95.25,1822800000.0
2008-04-09 14:30:00,95.25,95.28,95.04,95.05,1883900000.0
2008-04-09 15:00:00,95.05,95.295,95.05,95.18,1548700000.0
2008-04-09 15:30:00,95.18,95.36,95.07,95.155,2225400000.0
2008-04-09 16:00:00,95.155,95.205,94.99,95.13,1959900000.0
2008-04-09 16:30:00,95.13,95.165,94.93,94.99,1982700000.0
2008-04-09 17:00:00,94.98,95.11,94.875,94.885,1667800000.0
2008-04-09 17:30:00,94.885,94.915,94.435,94.52,1999600000.0
2008-04-09 18:00:00,94.52,94.72,94.515,94.68,1712800000.0
2008-04-09 18:30:00,94.68,94.815,94.285,94.425,1883000000.0
2008-04-09 19:00:00,94.425,94.665,94.38,94.535,2098800000.0
2008-04-09 19:30:00,94.535,94.68,94.48,94.575,1513900000.0
2008-04-09 20:00:00,94.575,94.66,94.41,94.42,1976000000.0
2008-04-09 20:30:00,94.42,94.5,94.36,94.48,1849200000.0
2008-04-09 21:00:00,94.48,94.51,94.35,94.42,975900000.0
2008-04-09 21:30:00,94.42,94.6,94.41,94.49,798600000.0
2008-04-09 22:00:00,94.49,94.55,94.38,94.5,1002600000.0
2008-04-09 22:30:00,94.5,94.53,94.42,94.485,935500000.0
2008-04-09 23:00:00,94.485,94.64,94.45,94.54,2366200000.0
2008-04-09 23:30:00,94.54,94.54,94.41,94.53,1016100000.0
2008-04-10 00:00:00,94.53,94.7,94.51,94.62,2007400000.0
2008-04-10 00:30:00,94.62,94.69,94.58,94.62,2145700000.0
2008-04-10 01:00:00,94.62,94.69,94.58,94.65,2464900000.0
2008-04-10 01:30:00,94.65,94.7,94.555,94.585,4191100000.0
2008-04-10 02:00:00,94.585,94.63,94.26,94.34,7938700000.0
2008-04-10 02:30:00,94.34,94.5,94.29,94.33,10966100000.0
2008-04-10 03:00:00,94.33,94.51,94.16,94.25,13768000000.0
2008-04-10 03:30:00,94.25,94.705,94.23,94.63,12458400000.0
2008-04-10 04:00:00,94.63,94.64,94.41,94.53,9287300000.0
2008-04-10 04:30:00,94.53,94.56,94.45,94.48,7246600000.0
2008-04-10 05:00:00,94.48,94.57,94.44,94.565,5788200000.0
2008-04-10 05:30:00,94.565,94.565,94.18,94.23,10105700000.0
2008-04-10 06:00:00,94.23,94.37,94.18,94.215,7861400000.0
2008-04-10 06:30:00,94.22,94.255,94.09,94.195,11263500000.0
2008-04-10 07:00:00,94.195,94.215,94.08,94.16,8250900000.0
2008-04-10 07:30:00,94.16,94.17,93.67,93.865,10589600000.0
2008-04-10 08:00:00,93.865,93.97,93.73,93.935,5040000000.0
2008-04-10 08:30:00,93.935,94.235,93.935,94.225,3573400000.0
2008-04-10 09:00:00,94.225,94.31,94.045,94.125,5146100000.0
2008-04-10 09:30:00,94.125,94.32,94.12,94.225,4463100000.0
2008-04-10 10:00:00,94.225,94.24,93.835,93.85,4365700000.0
2008-04-10 10:30:00,93.85,93.945,93.68,93.815,7798300000.0
2008-04-10 11:00:00,93.815,93.84,93.515,93.63,6609100000.0
2008-04-10 11:30:00,93.63,93.835,93.525,93.765,6990200000.0
2008-04-10 12:00:00,93.765,93.765,93.635,93.67,5648800000.0
2008-04-10 12:30:00,93.67,93.905,93.665,93.865,3964200000.0
2008-04-10 13:00:00,93.9,93.945,93.345,93.455,2217900000.0
2008-04-10 13:30:00,93.45,93.62,93.42,93.575,1585300000.0
2008-04-10 14:00:00,93.575,93.625,93.425,93.55,1581800000.0
2008-04-10 14:30:00,93.6,93.87,93.5,93.78,1864000000.0
2008-04-10 15:00:00,93.77,93.99,93.76,93.96,2500600000.0
2008-04-10 15:30:00,93.96,94.045,93.595,93.63,2203600000.0
2008-04-10 16:00:00,93.625,93.81,93.43,93.77,2385500000.0
2008-04-10 16:30:00,93.77,94.13,93.57,94.12,2447300000.0
2008-04-10 17:00:00,94.12,94.72,94.02,94.38,2897700000.0
2008-04-10 17:30:00,94.385,94.91,94.36,94.82,2449300000.0
2008-04-10 18:00:00,94.82,94.875,94.64,94.795,1643400000.0
2008-04-10 18:30:00,94.795,95.105,94.77,94.79,1890100000.0
2008-04-10 19:00:00,94.79,94.935,94.78,94.85,1597900000.0
2008-04-10 19:30:00,94.85,95.06,94.83,94.88,2661800000.0
2008-04-10 20:00:00,94.88,95.0,94.715,94.78,2889100000.0
2008-04-10 20:30:00,94.78,95.035,94.69,95.01,2886300000.0
2008-04-10 21:00:00,95.01,95.07,94.93,94.99,857500000.0
2008-04-10 21:30:00,94.99,94.99,94.68,94.9,1151400000.0
2008-04-10 22:00:00,94.9,95.03,94.855,94.975,746200000.0
2008-04-10 22:30:00,94.975,95.07,94.95,95.025,783900000.0
2008-04-10 23:00:00,95.025,95.025,94.75,94.755,1292200000.0
2008-04-10 23:30:00,94.755,94.82,94.75,94.79,620200000.0
2008-04-11 00:00:00,94.79,94.89,94.78,94.79,2943700000.0
2008-04-11 00:30:00,94.79,95.16,94.75,95.1,3573800000.0
2008-04-11 01:00:00,95.09,95.14,94.88,94.885,5294400000.0
2008-04-11 01:30:00,94.885,95.01,94.72,94.79,6445700000.0
2008-04-11 02:00:00,94.79,94.97,94.78,94.88,8779000000.0
2008-04-11 02:30:00,94.88,95.04,94.88,95.0,9357500000.0
2008-04-11 03:00:00,95.0,95.02,94.84,94.91,6525500000.0
2008-04-11 03:30:00,94.91,95.19,94.91,95.11,3864400000.0
2008-04-11 04:00:00,95.11,95.39,95.03,95.24,7934500000.0
2008-04-11 04:30:00,95.24,95.305,95.07,95.07,3690100000.0
2008-04-11 05:00:00,95.07,95.09,94.97,95.0,4285200000.0
2008-04-11 05:30:00,95.0,95.11,94.925,95.07,4677900000.0
2008-04-11 06:00:00,95.07,95.185,95.025,95.16,1019600000.0
2008-04-11 06:30:00,95.16,95.22,95.115,95.2,721900000.0
2008-04-11 07:00:00,95.2,95.34,95.1,95.33,3680700000.0
2008-04-11 07:30:00,95.33,95.345,94.99,95.07,4185500000.0
2008-04-11 08:00:00,95.07,95.13,94.84,94.905,3619800000.0
2008-04-11 08:30:00,94.9,95.08,94.855,94.9,2722000000.0
2008-04-11 09:00:00,94.9,94.965,94.75,94.85,2415600000.0
2008-04-11 09:30:00,94.855,95.07,94.77,95.07,2073300000.0
2008-04-11 10:00:00,95.07,95.14,95.0,95.08,2377700000.0
2008-04-11 10:30:00,95.08,95.1,94.885,94.93,1423000000.0
2008-04-11 11:00:00,94.93,95.165,94.915,95.165,1629400000.0
2008-04-11 11:30:00,95.165,95.19,95.07,95.12,1684500000.0
2008-04-11 12:00:00,95.12,95.14,94.98,95.095,1502400000.0
2008-04-11 12:30:00,95.095,95.095,94.15,94.405,2452900000.0
2008-04-11 13:00:00,94.405,94.405,93.82,93.92,3965300000.0
2008-04-11 13:30:00,93.92,94.25,93.915,93.98,2555300000.0
2008-04-11 14:00:00,93.98,94.05,93.63,93.825,3096000000.0
2008-04-11 14:30:00,93.825,94.11,93.78,93.94,2749200000.0
2008-04-11 15:00:00,93.94,93.94,93.67,93.76,2544500000.0
2008-04-11 15:30:00,93.76,93.92,93.615,93.72,3718400000.0
2008-04-11 16:00:00,93.72,93.875,93.515,93.805,2576200000.0
2008-04-11 16:30:00,93.81,94.32,93.75,94.04,2068200000.0
2008-04-11 17:00:00,94.05,94.05,93.67,93.77,2385800000.0
2008-04-11 17:30:00,93.77,93.98,93.68,93.9,2107400000.0
2008-04-11 18:00:00,93.9,93.945,93.615,93.67,2393000000.0
2008-04-11 18:30:00,93.665,93.89,93.655,93.865,1297400000.0
2008-04-11 19:00:00,93.865,93.95,93.795,93.82,1234600000.0
2008-04-11 19:30:00,93.82,93.855,93.65,93.8,1141900000.0
2008-04-11 20:00:00,93.8,93.81,93.645,93.725,1602800000.0
2008-04-11 20:30:00,93.73,93.82,93.58,93.73,2503700000.0
2008-04-11 21:00:00,93.73,93.83,93.63,93.76,3389400000.0
2008-04-11 21:30:00,93.76,93.79,93.62,93.69,2530300000.0
2008-04-11 22:00:00,93.69,93.8,93.64,93.72,1304200000.0
2008-04-11 22:30:00,93.72,93.72,93.57,93.58,2547000000.0
2008-04-13 23:00:00,93.934,93.973,93.72,93.79,15267700000.0
2008-04-13 23:30:00,93.79,93.81,93.66,93.695,5998600000.0
2008-04-14 00:00:00,93.695,93.71,93.54,93.585,2150800000.0
2008-04-14 00:30:00,93.585,93.865,93.57,93.68,4596700000.0
2008-04-14 01:00:00,93.68,93.74,93.455,93.67,2599600000.0
2008-04-14 01:30:00,93.67,93.7,93.41,93.495,3348900000.0
2008-04-14 02:00:00,93.495,93.64,93.25,93.43,9042900000.0
2008-04-14 02:30:00,93.43,93.65,93.43,93.49,10319200000.0
2008-04-14 03:00:00,93.49,93.49,93.31,93.44,10658600000.0
2008-04-14 03:30:00,93.44,93.45,93.2,93.38,13380100004.0
2008-04-14 04:00:00,93.38,93.39,93.24,93.34,24579000000.0
2008-04-14 04:30:00,93.34,93.36,93.12,93.32,29057399999.0
2008-04-14 05:00:00,93.32,93.41,93.3,93.32,28695800000.0
2008-04-14 05:30:00,93.32,93.37,93.21,93.35,29631100000.0
2008-04-14 06:00:00,93.35,93.39,93.13,93.13,23470800000.0
2008-04-14 06:30:00,93.13,93.17,92.81,92.96,26356700000.0
2008-04-14 07:00:00,92.97,93.06,92.92,92.935,24016500001.0
2008-04-14 07:30:00,92.935,93.125,92.85,93.1,12494700001.0
2008-04-14 08:00:00,93.11,93.27,93.015,93.195,6090700000.0
2008-04-14 08:30:00,93.195,93.3,92.97,93.0,4630400000.0
2008-04-14 09:00:00,93.0,93.24,92.935,93.19,2228200000.0
2008-04-14 09:30:00,93.19,93.19,92.8,92.885,2547800000.0
2008-04-14 10:00:00,92.885,93.04,92.88,92.94,3061500000.0
2008-04-14 10:30:00,92.94,93.06,92.77,92.995,1860300000.0
2008-04-14 11:00:00,92.995,93.23,92.975,93.17,1545000000.0
2008-04-14 11:30:00,93.17,93.27,93.115,93.26,2327500000.0
2008-04-14 12:00:00,93.26,93.46,92.99,93.27,1840300000.0
2008-04-14 12:30:00,93.275,93.28,93.05,93.12,1276200000.0
2008-04-14 13:00:00,93.11,93.185,93.01,93.065,1180600000.0
2008-04-14 13:30:00,93.065,93.075,92.71,92.74,1800800000.0
2008-04-14 14:00:00,92.74,93.09,92.7,92.965,1511600000.0
2008-04-14 14:30:00,92.965,93.38,92.91,93.19,1187000000.0
2008-04-14 15:00:00,93.19,93.38,93.135,93.37,1318100000.0
2008-04-14 15:30:00,93.37,93.51,93.14,93.18,1516700000.0
2008-04-14 16:00:00,93.18,93.44,92.99,93.045,1329500000.0
2008-04-14 16:30:00,93.045,93.165,92.9,92.99,1220200000.0
2008-04-14 17:00:00,92.99,93.03,92.83,92.98,1310600000.0
2008-04-14 17:30:00,92.98,93.11,92.87,93.065,1094800000.0
2008-04-14 18:00:00,93.065,93.16,92.935,93.16,920300000.0
2008-04-14 18:30:00,93.16,93.57,93.05,93.46,1826900000.0
2008-04-14 19:00:00,93.46,93.495,93.29,93.39,934700000.0
2008-04-14 19:30:00,93.39,93.42,93.195,93.26,873600000.0
2008-04-14 20:00:00,93.26,93.6,93.24,93.54,1532700000.0
2008-04-14 20:30:00,93.54,93.61,93.35,93.37,1215700000.0
2008-04-14 21:00:00,93.37,93.445,93.345,93.41,632900000.0
2008-04-14 21:30:00,93.41,93.525,93.355,93.51,472000000.0
2008-04-14 22:00:00,93.51,93.65,93.41,93.61,607500000.0
2008-04-14 22:30:00,93.61,93.7,93.59,93.67,838400000.0
2008-04-14 23:00:00,93.67,93.76,93.62,93.65,1426900000.0
2008-04-14 23:30:00,93.65,93.73,93.57,93.7,267000000.0
2008-04-15 00:00:00,93.7,93.76,93.58,93.61,1302300000.0
2008-04-15 00:30:00,93.61,93.68,93.565,93.65,1834900000.0
2008-04-15 01:00:00,93.65,93.74,93.56,93.69,2174200000.0
2008-04-15 01:30:00,93.69,93.74,93.58,93.59,3063600000.0
2008-04-15 02:00:00,93.59,93.65,93.5,93.57,4367500000.0
2008-04-15 02:30:00,93.57,93.68,93.54,93.63,5520900000.0
2008-04-15 03:00:00,93.63,93.73,93.61,93.63,6000500000.0
2008-04-15 03:30:00,93.64,93.77,93.48,93.76,8091500000.0
2008-04-15 04:00:00,93.76,93.99,93.75,93.98,5785700000.0
2008-04-15 04:30:00,93.98,94.02,93.895,93.93,5674600000.0
2008-04-15 05:00:00,93.93,94.12,93.88,94.055,5770000000.0
2008-04-15 05:30:00,94.055,94.13,93.995,94.025,8026900000.0
2008-04-15 06:00:00,94.025,94.21,94.02,94.15,5450100000.0
2008-04-15 06:30:00,94.15,94.15,94.05,94.06,4261200000.0
2008-04-15 07:00:00,94.06,94.12,94.0,94.03,7177200000.0
2008-04-15 07:30:00,94.03,94.13,94.02,94.065,7533700000.0
2008-04-15 08:00:00,94.065,94.115,93.89,93.925,8945700000.0
2008-04-15 08:30:00,93.925,94.07,93.77,94.04,3981500000.0
2008-04-15 09:00:00,94.04,94.09,93.665,93.73,11379999000.0
2008-04-15 09:30:00,93.73,93.73,93.55,93.655,9270100000.0
2008-04-15 10:00:00,93.655,93.7,93.555,93.65,2879100000.0
2008-04-15 10:30:00,93.65,93.72,93.4,93.45,1842200000.0
2008-04-15 11:00:00,93.45,93.49,93.25,93.39,2112400000.0
2008-04-15 11:30:00,93.39,93.51,93.34,93.45,1157600000.0
2008-04-15 12:00:00,93.45,93.525,93.36,93.4,1151900000.0
2008-04-15 12:30:00,93.4,93.48,93.27,93.33,1176200000.0
2008-04-15 13:00:00,93.34,93.42,93.3,93.38,1568300000.0
2008-04-15 13:30:00,93.38,93.48,93.335,93.415,1263000000.0
2008-04-15 14:00:00,93.415,93.53,93.28,93.395,1480400000.0
2008-04-15 14:30:00,93.395,93.86,93.38,93.67,2573400000.0
2008-04-15 15:00:00,93.67,93.96,93.66,93.835,2649100000.0
2008-04-15 15:30:00,93.835,93.915,93.7,93.72,1915700000.0
2008-04-15 16:00:00,93.72,93.77,93.43,93.47,2018400000.0
2008-04-15 16:30:00,93.47,93.69,93.465,93.67,1858800000.0
2008-04-15 17:00:00,93.67,93.705,93.45,93.49,1731200000.0
2008-04-15 17:30:00,93.49,93.71,93.465,93.66,1431300000.0
2008-04-15 18:00:00,93.66,93.74,93.65,93.71,1403500000.0
2008-04-15 18:30:00,93.71,93.875,93.71,93.825,1119000000.0
2008-04-15 19:00:00,93.825,94.1,93.81,94.04,2410300000.0
2008-04-15 19:30:00,94.04,94.08,93.855,93.98,2274600000.0
2008-04-15 20:00:00,93.98,94.01,93.84,93.91,1550200000.0
2008-04-15 20:30:00,93.91,93.985,93.73,93.75,1498600000.0
2008-04-15 21:00:00,93.75,93.91,93.74,93.875,775400000.0
2008-04-15 21:30:00,93.875,93.95,93.82,93.91,727700000.0
2008-04-15 22:00:00,93.91,94.3,93.86,94.28,1041500000.0
2008-04-15 22:30:00,94.28,94.39,94.11,94.33,1778800000.0
2008-04-15 23:00:00,94.33,94.48,94.33,94.36,1320900000.0
2008-04-15 23:30:00,94.36,94.38,94.3,94.34,143100000.0
2008-04-16 00:00:00,94.34,94.41,94.26,94.29,2599900000.0
2008-04-16 00:30:00,94.29,94.36,94.205,94.22,2994700000.0
2008-04-16 01:00:00,94.22,94.34,94.16,94.28,4434999997.0
2008-04-16 01:30:00,94.28,94.29,94.18,94.18,5044400000.0
2008-04-16 02:00:00,94.18,94.36,94.18,94.3,5738900000.0
2008-04-16 02:30:00,94.305,94.35,94.25,94.26,5135700000.0
2008-04-16 03:00:00,94.26,94.34,94.22,94.305,6924800000.0
2008-04-16 03:30:00,94.305,94.31,94.18,94.19,3976500000.0
2008-04-16 04:00:00,94.19,94.22,94.02,94.05,6262900000.0
2008-04-16 04:30:00,94.05,94.2,93.97,94.19,5884800000.0
2008-04-16 05:00:00,94.19,94.24,94.1,94.24,4714000000.0
2008-04-16 05:30:00,94.24,94.28,94.1,94.12,4465300000.0
2008-04-16 06:00:00,94.12,94.2,94.09,94.19,3381400000.0
2008-04-16 06:30:00,94.19,94.22,94.1,94.16,4184700000.0
2008-04-16 07:00:00,94.17,94.28,94.15,94.19,6029000000.0
2008-04-16 07:30:00,94.19,94.29,94.19,94.27,7759200000.0
2008-04-16 08:00:00,94.27,94.4,94.22,94.4,11538200000.0
2008-04-16 08:30:00,94.4,94.4,94.23,94.33,7849800000.0
2008-04-16 09:00:00,94.33,94.57,94.27,94.47,2171800000.0
2008-04-16 09:30:00,94.48,94.48,94.275,94.28,1649400000.0
2008-04-16 10:00:00,94.28,94.42,94.245,94.39,1964100000.0
2008-04-16 10:30:00,94.39,94.52,94.37,94.47,2769000000.0
2008-04-16 11:00:00,94.46,94.46,94.165,94.22,3271800000.0
2008-04-16 11:30:00,94.22,94.32,94.06,94.27,2875300000.0
2008-04-16 12:00:00,94.27,94.31,94.01,94.075,2097100000.0
2008-04-16 12:30:00,94.075,94.29,94.045,94.28,1565000000.0
2008-04-16 13:00:00,94.28,94.58,94.28,94.45,2174200000.0
2008-04-16 13:30:00,94.45,94.56,94.43,94.44,1668100000.0
2008-04-16 14:00:00,94.44,94.6,94.39,94.505,1487500000.0
2008-04-16 14:30:00,94.445,94.91,94.4,94.845,2188000000.0
2008-04-16 15:00:00,94.85,94.97,94.81,94.87,1467500000.0
2008-04-16 15:30:00,94.875,94.92,94.63,94.65,1396500000.0
2008-04-16 16:00:00,94.65,95.02,94.61,94.93,4658000000.0
2008-04-16 16:30:00,94.93,95.16,94.91,95.16,1603400000.0
2008-04-16 17:00:00,95.16,95.34,95.06,95.31,1689600000.0
2008-04-16 17:30:00,95.31,95.43,95.185,95.265,2202100000.0
2008-04-16 18:00:00,95.265,95.525,95.235,95.46,2506100000.0
2008-04-16 18:30:00,95.46,95.585,95.425,95.43,1562700000.0
2008-04-16 19:00:00,95.435,95.49,95.345,95.42,1407400000.0
2008-04-16 19:30:00,95.42,95.485,95.345,95.45,1263800000.0
2008-04-16 20:00:00,95.45,95.525,95.365,95.475,1438100000.0
2008-04-16 20:30:00,95.475,95.59,95.41,95.525,1792300000.0
2008-04-16 21:00:00,95.525,95.63,95.475,95.525,874300000.0
2008-04-16 21:30:00,95.525,95.525,95.395,95.5,977700000.0
2008-04-16 22:00:00,95.495,95.755,95.475,95.69,919100000.0
2008-04-16 22:30:00,95.69,95.735,95.64,95.66,1638300000.0
2008-04-16 23:00:00,95.65,95.65,95.56,95.61,981500000.0
2008-04-16 23:30:00,95.61,95.64,95.59,95.59,482300000.0
2008-04-17 00:00:00,95.59,95.59,95.5,95.57,2935200000.0
2008-04-17 00:30:00,95.57,95.645,95.53,95.615,2789800000.0
2008-04-17 01:00:00,95.62,95.655,95.485,95.5,3940800000.0
2008-04-17 01:30:00,95.5,95.52,95.44,95.5,3915600000.0
2008-04-17 02:00:00,95.5,95.63,95.42,95.43,5341200000.0
2008-04-17 02:30:00,95.43,95.55,95.425,95.55,5230300000.0
2008-04-17 03:00:00,95.55,95.61,95.49,95.51,5053900000.0
2008-04-17 03:30:00,95.51,95.55,95.46,95.495,6415000000.0
2008-04-17 04:00:00,95.495,95.54,95.43,95.52,4955400000.0
2008-04-17 04:30:00,95.52,95.54,95.48,95.51,3935200000.0
2008-04-17 05:00:00,95.52,95.56,95.46,95.46,4816300000.0
2008-04-17 05:30:00,95.46,95.53,95.41,95.47,6041400000.0
2008-04-17 06:00:00,95.47,95.58,95.37,95.57,5367100000.0
2008-04-17 06:30:00,95.58,95.67,95.49,95.56,7404200000.0
2008-04-17 07:00:00,95.56,95.74,95.53,95.74,8015600000.0
2008-04-17 07:30:00,95.74,95.76,95.64,95.76,4777300000.0
2008-04-17 08:00:00,95.76,95.82,95.63,95.68,12251500000.0
2008-04-17 08:30:00,95.68,95.7,95.51,95.62,11168200000.0
2008-04-17 09:00:00,95.62,95.7,95.555,95.635,1754600000.0
2008-04-17 09:30:00,95.64,95.7,95.415,95.555,1844700000.0
2008-04-17 10:00:00,95.555,95.73,95.555,95.65,1495400000.0
2008-04-17 10:30:00,95.66,95.665,95.49,95.63,1477400000.0
2008-04-17 11:00:00,95.64,95.71,95.58,95.64,1959100000.0
2008-04-17 11:30:00,95.64,95.88,95.625,95.84,1792000000.0
2008-04-17 12:00:00,95.84,96.065,95.72,96.0,3087500000.0
2008-04-17 12:30:00,95.99,96.1,95.845,95.995,2245700000.0
2008-04-17 13:00:00,95.995,96.05,95.845,95.985,2057100000.0
2008-04-17 13:30:00,95.985,96.17,95.875,96.105,2293900000.0
2008-04-17 14:00:00,96.105,96.18,95.7,95.78,1883700000.0
2008-04-17 14:30:00,95.78,95.98,95.66,95.79,1771400000.0
2008-04-17 15:00:00,95.79,95.81,95.55,95.72,1257700000.0
2008-04-17 15:30:00,95.72,95.79,95.61,95.66,1431500000.0
2008-04-17 16:00:00,95.66,95.91,95.29,95.82,1978400000.0
2008-04-17 16:30:00,95.82,95.84,95.625,95.75,1799500000.0
2008-04-17 17:00:00,95.75,95.79,95.63,95.68,1597900000.0
2008-04-17 17:30:00,95.68,95.84,95.65,95.77,1643700000.0
2008-04-17 18:00:00,95.77,95.87,95.67,95.77,1071800000.0
2008-04-17 18:30:00,95.77,95.93,95.74,95.87,1632300000.0
2008-04-17 19:00:00,95.87,96.17,95.87,96.07,2210600000.0
2008-04-17 19:30:00,96.07,96.11,95.91,95.96,1588500000.0
2008-04-17 20:00:00,95.96,96.025,95.855,95.95,1184900000.0
2008-04-17 20:30:00,95.95,96.01,95.85,95.87,1010200000.0
2008-04-17 21:00:00,95.875,96.03,95.84,95.97,667800000.0
2008-04-17 21:30:00,95.97,96.07,95.9,95.94,781000000.0
2008-04-17 22:00:00,95.935,96.245,95.925,96.21,1171400000.0
2008-04-17 22:30:00,96.21,96.22,96.055,96.105,2449500000.0
2008-04-17 23:00:00,96.105,96.11,96.005,96.015,1471200000.0
2008-04-17 23:30:00,96.015,96.015,95.89,95.93,508300000.0
2008-04-18 00:00:00,95.93,96.05,95.85,96.015,4653100000.0
2008-04-18 00:30:00,96.015,96.07,95.94,96.03,1911800000.0
2008-04-18 01:00:00,96.03,96.07,95.99,96.01,3476900000.0
2008-04-18 01:30:00,96.01,96.05,95.9,95.93,5029900000.0
2008-04-18 02:00:00,95.93,96.07,95.93,95.99,10202500000.0
2008-04-18 02:30:00,95.99,96.14,95.99,96.12,6973900000.0
2008-04-18 03:00:00,96.12,96.23,96.1,96.13,8849400000.0
2008-04-18 03:30:00,96.13,96.16,96.035,96.12,7545200000.0
2008-04-18 04:00:00,96.12,96.16,96.06,96.11,3915300000.0
2008-04-18 04:30:00,96.11,96.11,95.92,95.93,6299600000.0
2008-04-18 05:00:00,95.93,95.97,95.91,95.94,3110000000.0
2008-04-18 05:30:00,95.94,95.98,95.84,95.94,5822500000.0
2008-04-18 06:00:00,95.94,95.99,95.875,95.91,5061100000.0
2008-04-18 06:30:00,95.91,96.0,95.89,95.99,3698400000.0
2008-04-18 07:00:00,95.99,96.07,95.965,96.03,1478400000.0
2008-04-18 07:30:00,96.03,96.17,95.99,96.17,668100000.0
2008-04-18 08:00:00,96.17,96.17,96.015,96.09,2583700000.0
2008-04-18 08:30:00,96.09,96.12,95.975,96.07,2435300000.0
2008-04-18 09:00:00,96.07,96.12,95.975,95.99,1890100000.0
2008-04-18 09:30:00,95.99,96.26,95.99,96.17,2423300000.0
2008-04-18 10:00:00,96.17,96.255,96.04,96.065,2953500000.0
2008-04-18 10:30:00,96.065,96.165,95.99,96.12,1892700000.0
2008-04-18 11:00:00,96.12,96.365,96.09,96.295,3613600000.0
2008-04-18 11:30:00,96.295,96.355,96.19,96.265,2436000000.0
2008-04-18 12:00:00,96.265,96.44,96.165,96.165,2529300000.0
2008-04-18 12:30:00,96.16,96.835,96.015,96.71,3255500000.0
2008-04-18 13:00:00,96.71,96.87,96.66,96.84,1364700000.0
2008-04-18 13:30:00,96.84,97.435,96.835,97.3,1775900000.0
2008-04-18 14:00:00,97.3,97.32,96.98,97.04,2226800000.0
2008-04-18 14:30:00,97.04,97.28,96.98,97.195,1614900000.0
2008-04-18 15:00:00,97.195,97.21,96.98,97.055,1552700000.0
2008-04-18 15:30:00,97.055,97.29,97.035,97.22,1666400000.0
2008-04-18 16:00:00,97.22,97.22,96.75,96.8,1708100000.0
2008-04-18 16:30:00,96.8,97.09,96.695,96.85,2505000000.0
2008-04-18 17:00:00,96.85,97.09,96.84,97.0,1471800000.0
2008-04-18 17:30:00,97.005,97.22,96.9,97.17,1930900000.0
2008-04-18 18:00:00,97.17,97.265,97.095,97.18,2076600000.0
2008-04-18 18:30:00,97.175,97.2,96.92,96.92,2177600000.0
2008-04-18 19:00:00,96.92,96.92,96.79,96.85,2163700000.0
2008-04-18 19:30:00,96.85,96.98,96.745,96.86,2294600000.0
2008-04-18 20:00:00,96.86,97.09,96.77,96.9,2129300000.0
2008-04-18 20:30:00,96.9,97.06,96.815,96.95,2409100000.0
2008-04-18 21:00:00,96.95,96.97,96.74,96.81,2229600000.0
2008-04-18 21:30:00,96.81,96.92,96.76,96.88,2252500000.0
2008-04-18 22:00:00,96.88,96.93,96.86,96.885,10594100000.0
2008-04-18 22:30:00,96.885,96.89,96.765,96.84,26083400000.0
2008-04-20 23:00:00,96.795,96.844,96.76,96.79,17326100000.0
2008-04-20 23:30:00,96.84,96.9,96.79,96.84,22512000000.0
2008-04-21 00:00:00,96.83,96.905,96.795,96.885,14809200000.0
2008-04-21 00:30:00,96.885,97.13,96.88,97.09,19462900000.0
2008-04-21 01:00:00,97.09,97.17,97.03,97.1,11225100000.0
2008-04-21 01:30:00,97.1,97.11,96.94,96.99,12342000000.0
2008-04-21 02:00:00,96.99,97.12,96.99,97.05,29611500000.0
2008-04-21 02:30:00,97.05,97.09,96.96,97.03,24344099999.0
2008-04-21 03:00:00,97.03,97.09,96.88,96.97,30221500000.0
2008-04-21 03:30:00,96.97,97.28,96.97,97.26,25463900000.0
2008-04-21 04:00:00,97.26,97.39,97.25,97.385,26599500000.0
2008-04-21 04:30:00,97.385,97.42,97.32,97.36,16872800000.0
2008-04-21 05:00:00,97.37,97.395,97.31,97.38,19625900000.0
2008-04-21 05:30:00,97.38,97.425,97.34,97.39,10296800000.0
2008-04-21 06:00:00,97.39,97.41,97.31,97.355,7915500000.0
2008-04-21 06:30:00,97.355,97.47,97.31,97.47,14458200000.0
2008-04-21 07:00:00,97.47,97.56,97.42,97.53,21119800000.0
2008-04-21 07:30:00,97.53,97.645,97.45,97.61,11842600000.0
2008-04-21 08:00:00,97.61,97.805,97.575,97.76,15371600000.0
2008-04-21 08:30:00,97.76,97.97,97.71,97.89,4142000000.0
2008-04-21 09:00:00,97.89,97.9,97.61,97.685,3134900000.0
2008-04-21 09:30:00,97.69,97.76,97.26,97.27,3342100000.0
2008-04-21 10:00:00,97.27,97.47,97.25,97.43,2409400000.0
2008-04-21 10:30:00,97.43,97.54,97.32,97.51,2313100000.0
2008-04-21 11:00:00,97.51,97.63,97.49,97.57,1954100000.0
2008-04-21 11:30:00,97.57,97.65,97.47,97.57,2816700000.0
2008-04-21 12:00:00,97.57,97.57,97.41,97.47,1946900000.0
2008-04-21 12:30:00,97.47,97.51,97.13,97.18,2517800000.0
2008-04-21 13:00:00,97.18,97.29,96.89,97.25,1867500000.0
2008-04-21 13:30:00,97.25,97.48,97.18,97.33,2143400000.0
2008-04-21 14:00:00,97.33,97.63,97.29,97.6,2176600000.0
2008-04-21 14:30:00,97.6,97.61,97.43,97.505,2223900000.0
2008-04-21 15:00:00,97.5,97.53,97.305,97.45,2619200000.0
2008-04-21 15:30:00,97.45,97.65,97.44,97.54,2450600000.0
2008-04-21 16:00:00,97.54,97.58,97.18,97.23,4254600000.0
2008-04-21 16:30:00,97.23,97.43,97.11,97.12,2491000000.0
2008-04-21 17:00:00,97.12,97.56,97.11,97.42,2317100000.0
2008-04-21 17:30:00,97.42,97.43,97.25,97.35,2304200000.0
2008-04-21 18:00:00,97.35,97.42,97.2,97.28,2973800000.0
2008-04-21 18:30:00,97.28,97.29,97.165,97.25,2436200000.0
2008-04-21 19:00:00,97.25,97.36,97.21,97.23,2071900000.0
2008-04-21 19:30:00,97.23,97.265,97.155,97.23,2380400000.0
2008-04-21 20:00:00,97.23,97.235,96.99,97.065,1797600000.0
2008-04-21 20:30:00,97.065,97.255,97.05,97.165,1940000000.0
2008-04-21 21:00:00,97.16,97.26,97.115,97.2,1658000000.0
2008-04-21 21:30:00,97.2,97.3,97.16,97.24,1606200000.0
2008-04-21 22:00:00,97.24,97.26,97.19,97.205,2515300000.0
2008-04-21 22:30:00,97.205,97.37,97.19,97.35,5187400000.0
2008-04-21 23:00:00,97.35,97.39,97.31,97.365,10603100000.0
2008-04-21 23:30:00,97.365,97.365,97.18,97.27,10438500000.0
2008-04-22 00:00:00,97.27,97.39,97.17,97.37,17463200000.0
2008-04-22 00:30:00,97.37,97.44,97.315,97.425,15796400000.0
2008-04-22 01:00:00,97.425,97.53,97.41,97.5,14362500000.0
2008-04-22 01:30:00,97.5,97.5,97.2,97.35,21468300000.0
2008-04-22 02:00:00,97.35,97.43,97.3,97.3,24727900000.0
2008-04-22 02:30:00,97.3,97.33,97.205,97.225,18845000000.0
2008-04-22 03:00:00,97.225,97.275,97.14,97.155,12037300000.0
2008-04-22 03:30:00,97.155,97.155,96.85,96.93,10201100000.0
2008-04-22 04:00:00,96.93,97.09,96.84,97.025,12494200000.0
2008-04-22 04:30:00,97.025,97.1,96.95,97.01,28124000000.0
2008-04-22 05:00:00,97.01,97.1,96.99,97.01,29805900000.0
2008-04-22 05:30:00,97.01,97.025,96.88,97.0,30912500000.0
2008-04-22 06:00:00,97.0,97.11,96.98,97.05,29877800000.0
2008-04-22 06:30:00,97.05,97.11,97.02,97.04,26613100000.0
2008-04-22 07:00:00,97.04,97.11,96.97,97.08,24651500000.0
2008-04-22 07:30:00,97.08,97.21,96.875,97.03,18932100000.0
2008-04-22 08:00:00,97.02,97.07,96.915,96.94,19887000000.0
2008-04-22 08:30:00,96.94,97.04,96.815,97.01,5614400000.0
2008-04-22 09:00:00,97.01,97.07,96.83,96.98,3014000000.0
2008-04-22 09:30:00,96.98,97.35,96.925,97.32,3334800000.0
2008-04-22 10:00:00,97.31,97.46,97.24,97.38,2192400000.0
2008-04-22 10:30:00,97.38,97.44,97.28,97.3,2215300000.0
2008-04-22 11:00:00,97.3,97.5,97.15,97.35,3027400000.0
2008-04-22 11:30:00,97.35,97.46,97.28,97.425,2755899999.0
2008-04-22 12:00:00,97.425,97.49,97.335,97.435,2494400000.0
2008-04-22 12:30:00,97.435,97.505,97.32,97.335,2750500000.0
2008-04-22 13:00:00,97.335,97.505,97.33,97.42,2815200000.0
2008-04-22 13:30:00,97.425,97.56,97.33,97.41,2753700000.0
2008-04-22 14:00:00,97.41,97.67,97.39,97.495,2222300000.0
2008-04-22 14:30:00,97.495,97.58,97.49,97.53,983900000.0
2008-04-22 15:00:00,97.53,97.605,97.44,97.5,1668200000.0
2008-04-22 15:30:00,97.5,97.56,97.33,97.48,2241700000.0
2008-04-22 16:00:00,97.48,97.715,97.305,97.31,2293800000.0
2008-04-22 16:30:00,97.31,97.56,97.26,97.37,2800500000.0
2008-04-22 17:00:00,97.37,97.56,97.315,97.47,2223900000.0
2008-04-22 17:30:00,97.47,97.57,97.11,97.12,2354200000.0
2008-04-22 18:00:00,97.12,97.4,97.09,97.29,1570200000.0
2008-04-22 18:30:00,97.29,97.3,97.095,97.11,1307500000.0
2008-04-22 19:00:00,97.11,97.305,97.1,97.27,2499300000.0
2008-04-22 19:30:00,97.27,97.345,97.235,97.28,2343500000.0
2008-04-22 20:00:00,97.28,97.425,97.23,97.33,2344000000.0
2008-04-22 20:30:00,97.33,97.39,97.22,97.26,2926500000.0
2008-04-22 21:00:00,97.26,97.34,97.21,97.22,996100000.0
2008-04-22 21:30:00,97.22,97.33,97.18,97.28,1074900000.0
2008-04-22 22:00:00,97.28,97.35,97.21,97.255,1543300000.0
2008-04-22 22:30:00,97.255,97.35,97.25,97.3,2127900000.0
2008-04-22 23:00:00,97.3,97.3,97.135,97.2,3224700000.0
2008-04-22 23:30:00,97.2,97.23,97.08,97.2,977700000.0
2008-04-23 00:00:00,97.2,97.33,97.2,97.27,2547200000.0
2008-04-23 00:30:00,97.27,97.285,97.19,97.275,2005500000.0
2008-04-23 01:00:00,97.275,97.505,97.27,97.44,2543200000.0
2008-04-23 01:30:00,97.44,97.45,97.245,97.325,2916300000.0
2008-04-23 02:00:00,97.325,97.47,97.31,97.36,5203100000.0
2008-04-23 02:30:00,97.355,97.53,97.305,97.425,5568400000.0
2008-04-23 03:00:00,97.425,97.56,97.375,97.47,8500100000.0
2008-04-23 03:30:00,97.47,97.9,97.47,97.74,12016400000.0
2008-04-23 04:00:00,97.74,97.8,97.66,97.71,7590500000.0
2008-04-23 04:30:00,97.71,97.93,97.71,97.9,6218500000.0
2008-04-23 05:00:00,97.9,97.94,97.82,97.83,3629200000.0
2008-04-23 05:30:00,97.83,97.94,97.83,97.885,2247300000.0
2008-04-23 06:00:00,97.885,97.91,97.805,97.88,3164600000.0
2008-04-23 06:30:00,97.88,97.96,97.88,97.945,4539600000.0
2008-04-23 07:00:00,97.945,97.97,97.87,97.9,4476000000.0
2008-04-23 07:30:00,97.9,97.96,97.815,97.89,6408300000.0
2008-04-23 08:00:00,97.89,97.985,97.765,97.825,7336700000.0
2008-04-23 08:30:00,97.825,97.91,97.705,97.875,5495400000.0
2008-04-23 09:00:00,97.875,97.995,97.84,97.975,7408400000.0
2008-04-23 09:30:00,97.975,98.195,97.95,98.17,10148800000.0
2008-04-23 10:00:00,98.165,98.275,98.145,98.165,7374100000.0
2008-04-23 10:30:00,98.165,98.375,98.155,98.315,6278000000.0
2008-04-23 11:00:00,98.315,98.415,98.215,98.32,6354900000.0
2008-04-23 11:30:00,98.32,98.4,98.255,98.265,5344400000.0
2008-04-23 12:00:00,98.265,98.285,98.165,98.245,5958700000.0
2008-04-23 12:30:00,98.245,98.295,98.02,98.075,6033300000.0
2008-04-23 13:00:00,98.075,98.075,97.785,97.905,6873900000.0
2008-04-23 13:30:00,97.905,98.095,97.905,97.975,5697100000.0
2008-04-23 14:00:00,97.975,98.065,97.865,97.88,6816100000.0
2008-04-23 14:30:00,97.88,98.035,97.795,97.915,7340400000.0
2008-04-23 15:00:00,97.915,98.055,97.815,97.835,7979500000.0
2008-04-23 15:30:00,97.835,97.835,97.575,97.735,9184800000.0
2008-04-23 16:00:00,97.735,97.925,97.635,97.915,8705700000.0
2008-04-23 16:30:00,97.915,98.215,97.825,98.205,9019800000.0
2008-04-23 17:00:00,98.205,98.305,98.115,98.205,7921100000.0
2008-04-23 17:30:00,98.205,98.295,98.135,98.205,6438200000.0
2008-04-23 18:00:00,98.205,98.225,98.015,98.095,5261500000.0
2008-04-23 18:30:00,98.095,98.21,97.965,98.065,6455000000.0
2008-04-23 19:00:00,98.065,98.235,97.965,98.19,7070800000.0
2008-04-23 19:30:00,98.19,98.305,98.095,98.295,6427200000.0
2008-04-23 20:00:00,98.295,98.335,98.175,98.175,4678300000.0
2008-04-23 20:30:00,98.175,98.255,98.095,98.245,4479600000.0
2008-04-23 21:00:00,98.245,98.295,98.195,98.235,2599900000.0
2008-04-23 21:30:00,98.235,98.235,98.175,98.195,2088900000.0
2008-04-23 22:00:00,98.195,98.235,98.155,98.175,1924100000.0
2008-04-23 22:30:00,98.175,98.225,98.06,98.07,3701500000.0
2008-04-23 23:00:00,98.07,98.09,97.836,97.99,3924800000.0
2008-04-23 23:30:00,97.99,98.04,97.88,97.97,1883300000.0
2008-04-24 00:00:00,97.97,98.08,97.97,98.03,3100300000.0
2008-04-24 00:30:00,98.03,98.06,97.91,97.97,1814900000.0
2008-04-24 01:00:00,97.97,98.01,97.93,97.99,3118100000.0
2008-04-24 01:30:00,97.99,98.055,97.95,98.05,2640200000.0
2008-04-24 02:00:00,98.05,98.055,97.945,98.025,6357300003.0
2008-04-24 02:30:00,98.025,98.055,97.885,97.935,4453049998.0
2008-04-24 03:00:00,97.935,97.945,97.66,97.79,8119999987.0
2008-04-24 03:30:00,97.79,97.93,97.77,97.92,4937000000.0
2008-04-24 04:00:00,97.92,98.04,97.885,98.0,6395899984.0
2008-04-24 04:30:00,98.0,98.015,97.91,97.955,6397599996.0
2008-04-24 05:00:00,97.955,98.04,97.925,98.0,5097250000.0
2008-04-24 05:30:00,98.0,98.175,97.965,98.12,4567700000.0
2008-04-24 06:00:00,98.12,98.155,98.065,98.115,4017199998.0
2008-04-24 06:30:00,98.115,98.205,98.095,98.185,2009600000.0
2008-04-24 07:00:00,98.185,98.195,98.105,98.135,3398100000.0
2008-04-24 07:30:00,98.13,98.235,98.1,98.19,3635100000.0
2008-04-24 08:00:00,98.19,98.19,98.045,98.06,5578150000.0
2008-04-24 08:30:00,98.06,98.23,97.79,98.19,4804150000.0
2008-04-24 09:00:00,98.19,98.245,98.085,98.195,3040600000.0
2008-04-24 09:30:00,98.195,98.245,97.985,98.125,3714550000.0
2008-04-24 10:00:00,98.125,98.145,97.91,98.005,5222450000.0
2008-04-24 10:30:00,98.005,98.125,97.97,98.085,1889850000.0
2008-04-24 11:00:00,98.085,98.13,97.945,98.035,3155650000.0
2008-04-24 11:30:00,98.035,98.11,97.945,98.085,3965450000.0
2008-04-24 12:00:00,98.085,98.09,97.905,98.05,6785450000.0
2008-04-24 12:30:00,98.05,98.055,97.72,97.72,3805400000.0
2008-04-24 13:00:00,97.72,97.95,97.675,97.84,3828800000.0
2008-04-24 13:30:00,97.84,97.945,97.65,97.775,4428200000.0
2008-04-24 14:00:00,97.785,97.85,97.545,97.785,6540300000.0
2008-04-24 14:30:00,97.925,98.155,97.925,98.12,8182150000.0
2008-04-24 15:00:00,98.12,98.35,98.065,98.175,8274100000.0
2008-04-24 15:30:00,98.175,98.295,98.005,98.125,8238800000.0
2008-04-24 16:00:00,98.125,98.135,97.69,97.775,6213050000.0
2008-04-24 16:30:00,97.775,97.895,97.61,97.845,4807600000.0
2008-04-24 17:00:00,97.845,98.09,97.815,98.03,7601800000.0
2008-04-24 17:30:00,98.03,98.2,97.79,97.855,7895550000.0
2008-04-24 18:00:00,97.855,98.07,97.85,97.93,2853900000.0
2008-04-24 18:30:00,97.93,98.08,97.88,97.955,1269700000.0
2008-04-24 19:00:00,97.955,98.06,97.86,97.94,904750000.0
2008-04-24 19:30:00,97.94,98.03,97.885,97.95,546400000.0
2008-04-24 20:00:00,97.95,98.12,97.95,98.06,642700000.0
2008-04-24 20:30:00,98.06,98.1,97.995,98.085,811350000.0
2008-04-24 21:00:00,98.085,98.1,98.02,98.06,383100000.0
2008-04-24 21:30:00,98.06,98.07,97.97,98.04,423550000.0
2008-04-24 22:00:00,98.04,98.065,97.95,98.02,416150000.0
2008-04-24 22:30:00,98.02,98.025,97.885,97.93,555000000.0
2008-04-24 23:00:00,97.93,97.975,97.831,97.975,2714500000.0
2008-04-24 23:30:00,97.975,98.06,97.9,97.92,1989300000.0
2008-04-25 00:00:00,97.92,97.92,97.825,97.89,2194500000.0
2008-04-25 00:30:00,97.89,97.92,97.77,97.77,2236750000.0
2008-04-25 01:00:00,97.77,98.03,97.77,97.98,3025200000.0
2008-04-25 01:30:00,97.98,98.01,97.89,97.92,4219600000.0
2008-04-25 02:00:00,97.92,98.035,97.9,97.995,9352850006.0
2008-04-25 02:30:00,97.995,98.08,97.96,98.055,7681750000.0
2008-04-25 03:00:00,98.055,98.11,98.02,98.08,13545800008.0
2008-04-25 03:30:00,98.08,98.23,98.08,98.17,6098450000.0
2008-04-25 04:00:00,98.17,98.18,98.06,98.08,8236200001.0
2008-04-25 04:30:00,98.08,98.12,98.03,98.05,11373449985.0
2008-04-25 05:00:00,98.05,98.07,97.96,98.0,9275650000.0
2008-04-25 05:30:00,98.0,98.09,97.99,98.025,14655950003.0
2008-04-25 06:00:00,98.025,98.055,97.85,97.925,14180850002.0
2008-04-25 06:30:00,97.925,97.93,97.8,97.805,12460450010.0
2008-04-25 07:00:00,97.81,97.88,97.74,97.835,15703100001.0
2008-04-25 07:30:00,97.835,97.96,97.79,97.95,11405100008.0
2008-04-25 08:00:00,97.95,98.1,97.92,97.975,6167950000.0
2008-04-25 08:30:00,97.975,98.03,97.9,97.945,1211200000.0
2008-04-25 09:00:00,97.945,97.965,97.42,97.54,1731250000.0
2008-04-25 09:30:00,97.54,97.74,97.405,97.405,2332750000.0
2008-04-25 10:00:00,97.4,97.555,97.31,97.49,1376650000.0
2008-04-25 10:30:00,97.495,97.545,97.345,97.36,971650000.0
2008-04-25 11:00:00,97.355,97.48,97.235,97.37,1744910000.0
2008-04-25 11:30:00,97.37,97.61,97.35,97.36,2781400000.0
2008-04-25 12:00:00,97.36,97.57,97.32,97.38,2291300000.0
2008-04-25 12:30:00,97.38,97.445,97.27,97.405,2842100000.0
2008-04-25 13:00:00,97.405,97.53,97.365,97.505,4804900000.0
2008-04-25 13:30:00,97.505,97.515,97.25,97.385,4568200000.0
2008-04-25 14:00:00,97.385,97.395,97.29,97.325,6384100000.0
2008-04-25 14:30:00,97.325,97.435,97.24,97.27,4656800000.0
2008-04-25 15:00:00,97.27,97.4,97.205,97.38,3432100000.0
2008-04-25 15:30:00,97.38,97.39,97.07,97.2,3779500000.0
2008-04-25 16:00:00,97.2,97.3,97.01,97.26,3430800000.0
2008-04-25 16:30:00,97.26,97.34,97.02,97.3,3326900000.0
2008-04-25 17:00:00,97.31,97.38,97.105,97.21,3366700000.0
2008-04-25 17:30:00,97.21,97.36,97.12,97.16,3478900000.0
2008-04-25 18:00:00,97.16,97.32,97.095,97.135,2618600000.0
2008-04-25 18:30:00,97.135,97.26,97.065,97.25,3389700000.0
2008-04-25 19:00:00,97.25,97.335,97.215,97.245,3094400000.0
2008-04-25 19:30:00,97.245,97.355,97.21,97.305,2599500000.0
2008-04-25 20:00:00,97.305,97.375,97.285,97.365,3231700000.0
2008-04-25 20:30:00,97.365,97.41,97.315,97.35,6184600000.0
2008-04-25 21:00:00,97.35,97.56,97.31,97.525,6451700000.0
2008-04-25 21:30:00,97.525,97.53,97.23,97.28,4237000000.0
2008-04-25 22:00:00,97.28,97.45,97.265,97.395,13769200000.0
2008-04-25 22:30:00,97.395,97.425,97.335,97.38,25116500000.0
2008-04-27 23:00:00,97.452,97.491,97.415,97.447,3435499997.0
2008-04-27 23:30:00,97.43,97.52,97.421,97.51,2279399994.0
2008-04-28 00:00:00,97.52,97.56,97.46,97.51,2641599999.0
2008-04-28 00:30:00,97.52,97.53,97.395,97.5,4215900008.0
2008-04-28 01:00:00,97.49,97.65,97.485,97.65,1969400002.0
2008-04-28 01:30:00,97.64,97.86,97.64,97.86,1199400000.0
2008-04-28 02:00:00,97.86,97.96,97.8,97.825,4600700001.0
2008-04-28 02:30:00,97.815,97.87,97.74,97.87,8435199999.0
2008-04-28 03:00:00,97.87,97.915,97.82,97.9,9331900003.0
2008-04-28 03:30:00,97.91,97.97,97.87,97.955,4085499999.0
2008-04-28 04:00:00,97.955,98.02,97.84,97.84,6336299999.0
2008-04-28 04:30:00,97.84,97.87,97.79,97.81,5945500000.0
2008-04-28 05:00:00,97.81,97.91,97.8,97.89,5134000001.0
2008-04-28 05:30:00,97.89,97.98,97.85,97.87,5498600002.0
2008-04-28 06:00:00,97.87,97.91,97.79,97.83,4852099999.0
2008-04-28 06:30:00,97.83,97.84,97.72,97.765,7686600017.0
2008-04-28 07:00:00,97.765,97.94,97.76,97.825,5631800000.0
2008-04-28 07:30:00,97.825,97.99,97.8,97.985,2689099999.0
2008-04-28 08:00:00,97.985,98.035,97.865,98.01,4277800000.0
2008-04-28 08:30:00,98.01,98.08,97.975,98.07,1462300000.0
2008-04-28 09:00:00,98.07,98.095,97.815,97.91,2161300000.0
2008-04-28 09:30:00,97.9,98.14,97.84,97.945,2612100000.0
2008-04-28 10:00:00,97.945,97.98,97.87,97.88,2875400000.0
2008-04-28 10:30:00,97.88,98.08,97.88,97.995,1754900000.0
2008-04-28 11:00:00,97.99,98.1,97.93,98.08,2117900000.0
2008-04-28 11:30:00,98.08,98.2,98.045,98.165,1376000000.0
2008-04-28 12:00:00,98.165,98.195,97.98,98.005,2405300000.0
2008-04-28 12:30:00,98.01,98.115,97.97,98.09,2025800000.0
2008-04-28 13:00:00,98.09,98.15,97.995,98.01,1582100000.0
2008-04-28 13:30:00,98.01,98.17,97.995,98.11,2002100000.0
2008-04-28 14:00:00,98.11,98.14,97.945,97.99,2558500000.0
2008-04-28 14:30:00,97.99,98.085,97.875,97.925,2487400000.0
2008-04-28 15:00:00,97.925,97.955,97.815,97.87,1222400000.0
2008-04-28 15:30:00,97.87,97.89,97.7,97.83,1213300000.0
2008-04-28 16:00:00,97.83,98.03,97.73,97.93,1439200000.0
2008-04-28 16:30:00,97.925,98.1,97.85,98.07,1315800000.0
2008-04-28 17:00:00,98.055,98.08,97.8,97.925,1305100000.0
2008-04-28 17:30:00,97.93,98.03,97.91,97.96,914100000.0
2008-04-28 18:00:00,97.96,98.11,97.95,98.06,898300000.0
2008-04-28 18:30:00,98.06,98.07,97.96,98.01,648100000.0
2008-04-28 19:00:00,98.01,98.09,97.98,98.085,571200000.0
2008-04-28 19:30:00,98.085,98.095,97.989,98.04,883400000.0
2008-04-28 20:00:00,98.04,98.045,97.94,97.96,919300000.0
2008-04-28 20:30:00,97.96,98.08,97.905,97.915,1098100000.0
2008-04-28 21:00:00,97.915,97.955,97.77,97.77,665900000.0
2008-04-28 21:30:00,97.77,97.81,97.702,97.76,932500000.0
2008-04-28 22:00:00,97.76,97.765,97.655,97.73,833800000.0
2008-04-28 22:30:00,97.73,97.89,97.708,97.75,905200000.0
2008-04-28 23:00:00,97.74,97.78,97.54,97.65,2594999999.0
2008-04-28 23:30:00,97.65,97.76,97.65,97.74,664900000.0
2008-04-29 00:00:00,97.74,97.86,97.73,97.855,1410900000.0
2008-04-29 00:30:00,97.855,97.91,97.77,97.79,3371800005.0
2008-04-29 01:00:00,97.79,97.8,97.68,97.78,3409000001.0
2008-04-29 01:30:00,97.78,97.78,97.61,97.62,3837999997.0
2008-04-29 02:00:00,97.62,97.77,97.565,97.705,6059300000.0
2008-04-29 02:30:00,97.71,97.725,97.54,97.56,6299799999.0
2008-04-29 03:00:00,97.57,97.74,97.545,97.68,6313099997.0
2008-04-29 03:30:00,97.68,97.715,97.57,97.59,8471100002.0
2008-04-29 04:00:00,97.59,97.68,97.56,97.66,6633999998.0
2008-04-29 04:30:00,97.66,97.67,97.61,97.62,3839299999.0
2008-04-29 05:00:00,97.61,97.63,97.55,97.57,3190399994.0
2008-04-29 05:30:00,97.57,97.61,97.54,97.6,5275899981.0
2008-04-29 06:00:00,97.6,97.66,97.54,97.64,3457500002.0
2008-04-29 06:30:00,97.64,97.67,97.516,97.575,2239099998.0
2008-04-29 07:00:00,97.585,97.685,97.565,97.62,1099200000.0
2008-04-29 07:30:00,97.625,97.65,97.54,97.55,2552999999.0
2008-04-29 08:00:00,97.55,97.61,97.37,97.375,5814799999.0
2008-04-29 08:30:00,97.37,97.44,97.25,97.305,1635000000.0
2008-04-29 09:00:00,97.3,97.42,97.25,97.26,1437400000.0
2008-04-29 09:30:00,97.26,97.32,97.14,97.285,1618000000.0
2008-04-29 10:00:00,97.29,97.41,97.23,97.37,1125650000.0
2008-04-29 10:30:00,97.37,97.49,97.28,97.38,1203600000.0
2008-04-29 11:00:00,97.38,97.47,97.24,97.44,944400000.0
2008-04-29 11:30:00,97.44,97.44,97.28,97.33,734800000.0
2008-04-29 12:00:00,97.32,97.37,97.2,97.245,926900000.0
2008-04-29 12:30:00,97.24,97.29,97.155,97.23,785800000.0
2008-04-29 13:00:00,97.23,97.28,96.98,97.13,688500000.0
2008-04-29 13:30:00,97.135,97.135,96.72,96.765,1175400000.0
2008-04-29 14:00:00,96.765,96.87,96.67,96.75,1703000000.0
2008-04-29 14:30:00,96.75,96.78,96.62,96.73,1818500000.0
2008-04-29 15:00:00,96.74,96.78,96.555,96.77,1510400000.0
2008-04-29 15:30:00,96.77,96.83,96.69,96.7,1004900000.0
2008-04-29 16:00:00,96.69,96.91,96.135,96.345,1873500000.0
2008-04-29 16:30:00,96.34,96.545,96.29,96.505,2116200000.0
2008-04-29 17:00:00,96.5,96.69,96.47,96.67,1434400000.0
2008-04-29 17:30:00,96.675,96.7,96.58,96.63,618000000.0
2008-04-29 18:00:00,96.63,96.77,96.615,96.71,457600000.0
2008-04-29 18:30:00,96.71,96.79,96.61,96.69,729600000.0
2008-04-29 19:00:00,96.69,96.715,96.59,96.685,601800000.0
2008-04-29 19:30:00,96.685,96.91,96.66,96.91,845600000.0
2008-04-29 20:00:00,96.91,96.935,96.78,96.9,513300000.0
2008-04-29 20:30:00,96.9,97.095,96.89,97.095,1132400000.0
2008-04-29 21:00:00,97.1,97.205,97.08,97.13,760400000.0
2008-04-29 21:30:00,97.135,97.14,97.07,97.14,522500000.0
2008-04-29 22:00:00,97.14,97.18,97.02,97.15,415800000.0
2008-04-29 22:30:00,97.15,97.17,97.06,97.09,736500000.0
2008-04-29 23:00:00,97.08,97.17,97.02,97.06,2194499998.0
2008-04-29 23:30:00,97.06,97.08,97.0,97.06,2796100000.0
2008-04-30 00:00:00,97.06,97.09,97.01,97.09,2040200001.0
2008-04-30 00:30:00,97.09,97.1,96.92,96.985,4061499998.0
2008-04-30 01:00:00,96.99,97.06,96.87,96.89,6805299998.0
2008-04-30 01:30:00,96.89,96.92,96.77,96.91,7459899994.0
2008-04-30 02:00:00,96.91,96.985,96.79,96.89,11395000000.0
2008-04-30 02:30:00,96.89,97.04,96.865,96.95,11101199998.0
2008-04-30 03:00:00,96.95,97.04,96.91,97.02,8433399994.0
2008-04-30 03:30:00,97.03,97.2,97.02,97.15,10094199994.0
2008-04-30 04:00:00,97.15,97.26,97.105,97.23,6822299993.0
2008-04-30 04:30:00,97.23,97.3,97.19,97.23,4627200000.0
2008-04-30 05:00:00,97.23,97.26,97.15,97.245,4677399995.0
2008-04-30 05:30:00,97.24,97.28,97.2,97.25,3304899996.0
2008-04-30 06:00:00,97.245,97.3,97.15,97.15,4095699994.0
2008-04-30 06:30:00,97.155,97.19,97.09,97.15,6311199992.0
2008-04-30 07:00:00,97.15,97.18,96.95,96.96,5589200000.0
2008-04-30 07:30:00,96.96,97.035,96.915,96.94,7297700000.0
2008-04-30 08:00:00,96.945,96.98,96.89,96.95,10478099995.0
2008-04-30 08:30:00,96.95,97.13,96.92,97.06,6694800000.0
2008-04-30 09:00:00,97.06,97.22,97.05,97.19,1319600000.0
2008-04-30 09:30:00,97.19,97.31,97.14,97.24,1536300000.0
2008-04-30 10:00:00,97.24,97.32,97.11,97.21,1452100000.0
2008-04-30 10:30:00,97.21,97.235,97.13,97.175,1394300000.0
2008-04-30 11:00:00,97.17,97.305,97.14,97.24,1260000000.0
2008-04-30 11:30:00,97.245,97.29,97.12,97.16,1197100000.0
2008-04-30 12:00:00,97.16,97.26,97.095,97.16,957200000.0
2008-04-30 12:30:00,97.17,97.33,97.16,97.25,1071900000.0
2008-04-30 13:00:00,97.245,97.55,97.24,97.49,1163000000.0
2008-04-30 13:30:00,97.49,97.83,97.48,97.81,1351600000.0
2008-04-30 14:00:00,97.81,98.06,97.79,97.995,2067668000.0
2008-04-30 14:30:00,97.92,98.18,97.85,98.14,1916700000.0
2008-04-30 15:00:00,98.14,98.16,98.02,98.12,1385900000.0
2008-04-30 15:30:00,98.13,98.29,98.09,98.26,1786900000.0
2008-04-30 16:00:00,98.26,98.31,98.14,98.26,1361800000.0
2008-04-30 16:30:00,98.265,98.48,98.16,98.47,1623700000.0
2008-04-30 17:00:00,98.47,98.54,98.355,98.37,2865100000.0
2008-04-30 17:30:00,98.365,98.51,98.285,98.445,2290000000.0
2008-04-30 18:00:00,98.44,98.565,98.38,98.565,1275400000.0
2008-04-30 18:30:00,98.56,98.59,98.325,98.43,1079969000.0
2008-04-30 19:00:00,98.43,98.46,98.265,98.29,966800000.0
2008-04-30 19:30:00,98.29,98.45,98.215,98.32,969300000.0
2008-04-30 20:00:00,98.325,98.73,98.3,98.64,2238100000.0
2008-04-30 20:30:00,98.63,98.77,98.36,98.4,1615450000.0
2008-04-30 21:00:00,98.4,98.41,98.03,98.095,778900000.0
2008-04-30 21:30:00,98.1,98.22,98.03,98.09,774000000.0
2008-04-30 22:00:00,98.09,98.14,98.04,98.09,630300000.0
2008-04-30 22:30:00,98.09,98.135,97.97,98.005,934700000.0
2008-04-30 23:00:00,98.005,98.005,97.72,97.9,2187300001.0
2008-04-30 23:30:00,97.9,98.1,97.83,97.98,2420500000.0
2008-05-01 00:00:00,97.98,98.04,97.92,97.94,3509400001.0
2008-05-01 00:30:00,97.94,98.02,97.91,97.99,923300000.0
2008-05-01 01:00:00,97.99,98.055,97.98,97.99,863500000.0
2008-05-01 01:30:00,97.98,97.99,97.89,97.9,2088799999.0
2008-05-01 02:00:00,97.9,98.04,97.9,97.96,5391300000.0
2008-05-01 02:30:00,97.96,98.03,97.92,97.94,9190299999.0
2008-05-01 03:00:00,97.94,97.96,97.77,97.9,5472700001.0
2008-05-01 03:30:00,97.895,97.895,97.52,97.58,12964500010.0
2008-05-01 04:00:00,97.58,97.69,97.54,97.55,6331099990.0
2008-05-01 04:30:00,97.55,97.59,97.445,97.54,8623800008.0
2008-05-01 05:00:00,97.54,97.57,97.48,97.57,6990499984.0
2008-05-01 05:30:00,97.56,97.715,97.365,97.38,9880599996.0
2008-05-01 06:00:00,97.38,97.44,97.31,97.36,8668800030.0
2008-05-01 06:30:00,97.36,97.41,97.26,97.38,9494399985.0
2008-05-01 07:00:00,97.38,97.43,97.3,97.33,8027100010.0
2008-05-01 07:30:00,97.33,97.44,97.25,97.25,8436299995.0
2008-05-01 08:00:00,97.25,97.5,97.24,97.485,9007899998.0
2008-05-01 08:30:00,97.49,97.61,97.295,97.38,3839600000.0
2008-05-01 09:00:00,97.375,97.67,97.36,97.635,1555600000.0
2008-05-01 09:30:00,97.635,97.71,97.43,97.63,2206300000.0
2008-05-01 10:00:00,97.635,97.7,97.565,97.635,1131300000.0
2008-05-01 10:30:00,97.63,97.68,97.455,97.515,1229100000.0
2008-05-01 11:00:00,97.515,97.63,97.43,97.575,858800000.0
2008-05-01 11:30:00,97.575,97.665,97.52,97.59,1647600000.0
2008-05-01 12:00:00,97.595,97.685,97.545,97.63,753400000.0
2008-05-01 12:30:00,97.63,97.74,97.44,97.525,1649400000.0
2008-05-01 13:00:00,97.53,97.715,97.495,97.685,931600000.0
2008-05-01 13:30:00,97.685,97.735,97.55,97.69,592700000.0
2008-05-01 14:00:00,97.69,97.72,97.515,97.515,1200550000.0
2008-05-01 14:30:00,97.515,97.53,97.14,97.25,2908600000.0
2008-05-01 15:00:00,97.25,97.255,97.0,97.04,1821250000.0
2008-05-01 15:30:00,97.035,97.155,96.88,97.015,1755150000.0
2008-05-01 16:00:00,97.015,97.315,96.89,97.075,2274250000.0
2008-05-01 16:30:00,97.065,97.115,96.775,97.045,1818250000.0
2008-05-01 17:00:00,97.045,97.085,96.89,96.93,2266600000.0
2008-05-01 17:30:00,96.935,97.125,96.92,97.115,1503400000.0
2008-05-01 18:00:00,97.105,97.325,97.095,97.325,2041200000.0
2008-05-01 18:30:00,97.32,97.495,97.295,97.41,2524800000.0
2008-05-01 19:00:00,97.41,97.575,97.365,97.365,2419454168.0
2008-05-01 19:30:00,97.365,97.395,97.275,97.295,2940400000.0
2008-05-01 20:00:00,97.295,97.32,97.125,97.175,1688100000.0
2008-05-01 20:30:00,97.175,97.525,97.175,97.41,2986800000.0
2008-05-01 21:00:00,97.405,97.515,97.355,97.455,1018300000.0
2008-05-01 21:30:00,97.455,97.515,97.355,97.47,1430600000.0
2008-05-01 22:00:00,97.465,97.605,97.384,97.535,1462600000.0
2008-05-01 22:30:00,97.535,97.565,97.43,97.485,775500000.0
2008-05-01 23:00:00,97.485,97.49,97.38,97.39,1161999998.0
2008-05-01 23:30:00,97.4,97.4,97.239,97.28,1913800000.0
2008-05-02 00:00:00,97.28,97.46,97.28,97.4,2345699999.0
2008-05-02 00:30:00,97.4,97.45,97.35,97.425,1641999999.0
2008-05-02 01:00:00,97.425,97.43,97.28,97.31,3398300000.0
2008-05-02 01:30:00,97.34,97.45,97.28,97.42,2902100001.0
2008-05-02 02:00:00,97.42,97.49,97.405,97.455,4105500004.0
2008-05-02 02:30:00,97.45,97.59,97.445,97.48,7934900007.0
2008-05-02 03:00:00,97.48,97.52,97.33,97.35,13523600008.0
2008-05-02 03:30:00,97.395,97.71,97.395,97.66,7327399999.0
2008-05-02 04:00:00,97.66,97.67,97.58,97.58,4664500003.0
2008-05-02 04:30:00,97.585,97.65,97.515,97.64,7689400001.0
2008-05-02 05:00:00,97.64,97.645,97.56,97.59,5971100003.0
2008-05-02 05:30:00,97.59,97.61,97.44,97.48,3911800001.0
2008-05-02 06:00:00,97.48,97.58,97.465,97.565,4817200003.0
2008-05-02 06:30:00,97.565,97.595,97.53,97.545,3001800000.0
2008-05-02 07:00:00,97.545,97.65,97.5,97.51,3261000002.0
2008-05-02 07:30:00,97.51,97.54,97.41,97.535,2101900000.0
2008-05-02 08:00:00,97.535,97.57,97.15,97.21,4489600000.0
2008-05-02 08:30:00,97.215,97.49,97.165,97.45,2936300000.0
2008-05-02 09:00:00,97.46,97.56,97.34,97.44,3045000000.0
2008-05-02 09:30:00,97.44,97.48,97.275,97.35,2288800000.0
2008-05-02 10:00:00,97.35,97.535,97.33,97.515,2185600000.0
2008-05-02 10:30:00,97.515,97.635,97.455,97.565,5978600000.0
2008-05-02 11:00:00,97.565,97.705,97.505,97.615,8076400000.0
2008-05-02 11:30:00,97.615,97.675,97.395,97.495,5678600000.0
2008-05-02 12:00:00,97.5,97.675,97.49,97.585,6024500000.0
2008-05-02 12:30:00,97.585,97.72,97.495,97.655,4772100000.0
2008-05-02 13:00:00,97.66,97.75,97.57,97.745,4666400000.0
2008-05-02 13:30:00,97.75,97.835,97.65,97.655,5474350000.0
2008-05-02 14:00:00,97.655,97.935,97.635,97.705,7216000003.0
2008-05-02 14:30:00,97.765,98.62,97.765,98.53,7416299999.0
2008-05-02 15:00:00,98.515,98.575,98.27,98.465,8625100000.0
2008-05-02 15:30:00,98.465,98.625,98.385,98.575,9130800000.0
2008-05-02 16:00:00,98.565,98.655,98.475,98.545,8943300000.0
2008-05-02 16:30:00,98.545,98.735,98.435,98.655,7697150000.0
2008-05-02 17:00:00,98.645,98.765,98.555,98.57,7742100000.0
2008-05-02 17:30:00,98.575,98.715,98.565,98.605,4432700000.0
2008-05-02 18:00:00,98.605,98.625,98.34,98.425,3497400000.0
2008-05-02 18:30:00,98.425,98.455,98.265,98.35,2601100000.0
2008-05-02 19:00:00,98.35,98.355,98.225,98.345,2278500000.0
2008-05-02 19:30:00,98.345,98.405,98.205,98.34,2324400000.0
2008-05-02 20:00:00,98.34,98.39,98.235,98.305,1930800000.0
2008-05-02 20:30:00,98.305,98.515,98.295,98.5,2045800000.0
2008-05-02 21:00:00,98.495,98.61,98.435,98.57,2119500000.0
2008-05-02 21:30:00,98.57,98.655,98.56,98.63,1279600000.0
2008-05-02 22:00:00,98.62,98.68,98.51,98.53,1853600000.0
2008-05-02 22:30:00,98.54,98.59,98.39,98.43,1752700000.0
2008-05-04 23:00:00,98.531,98.531,98.336,98.4,1834500000.0
2008-05-04 23:30:00,98.405,98.463,98.355,98.415,2104499999.0
2008-05-05 00:00:00,98.415,98.475,98.335,98.38,1729900000.0
2008-05-05 00:30:00,98.37,98.41,98.31,98.33,1027600000.0
2008-05-05 01:00:00,98.33,98.56,98.33,98.54,971900000.0
2008-05-05 01:30:00,98.55,98.58,98.47,98.48,2003900001.0
2008-05-05 02:00:00,98.48,98.5,98.43,98.46,2514999999.0
2008-05-05 02:30:00,98.46,98.71,98.46,98.67,4266400000.0
2008-05-05 03:00:00,98.68,98.71,98.475,98.55,6528600000.0
2008-05-05 03:30:00,98.55,98.85,98.55,98.72,8731799999.0
2008-05-05 04:00:00,98.72,98.75,98.64,98.695,3044299995.0
2008-05-05 04:30:00,98.7,98.78,98.68,98.77,2677400000.0
2008-05-05 05:00:00,98.765,98.84,98.734,98.8,1799300000.0
2008-05-05 05:30:00,98.8,98.815,98.65,98.66,1891600000.0
2008-05-05 06:00:00,98.655,98.7,98.61,98.7,1521400000.0
2008-05-05 06:30:00,98.7,98.795,98.69,98.7,2789500000.0
2008-05-05 07:00:00,98.705,98.97,98.69,98.96,5647600001.0
2008-05-05 07:30:00,98.965,98.985,98.875,98.93,3364300000.0
2008-05-05 08:00:00,98.93,98.99,98.915,98.96,1700000000.0
2008-05-05 08:30:00,98.96,98.97,98.83,98.915,1500900000.0
2008-05-05 09:00:00,98.91,99.02,98.88,99.01,1744700000.0
2008-05-05 09:30:00,99.01,99.075,98.94,99.0,1369300000.0
2008-05-05 10:00:00,99.01,99.085,98.915,99.085,659300000.0
2008-05-05 10:30:00,99.075,99.13,99.04,99.11,1411400000.0
2008-05-05 11:00:00,99.11,99.14,99.04,99.07,717100000.0
2008-05-05 11:30:00,99.065,99.1,98.945,98.965,987400000.0
2008-05-05 12:00:00,98.965,99.065,98.915,99.01,472600000.0
2008-05-05 12:30:00,99.01,99.085,98.915,99.005,871800000.0
2008-05-05 13:00:00,99.005,99.065,98.945,99.0,1292800000.0
2008-05-05 13:30:00,98.995,99.105,98.915,99.085,1451300000.0
2008-05-05 14:00:00,99.085,99.085,98.92,99.03,1503700000.0
2008-05-05 14:30:00,99.025,99.24,99.005,99.205,979800000.0
2008-05-05 15:00:00,99.195,99.215,99.075,99.155,811300000.0
2008-05-05 15:30:00,99.165,99.3,99.05,99.245,1368600000.0
2008-05-05 16:00:00,99.245,99.545,99.245,99.345,5291850000.0
2008-05-05 16:30:00,99.345,99.675,99.345,99.49,2399500000.0
2008-05-05 17:00:00,99.485,99.495,99.295,99.41,1458000000.0
2008-05-05 17:30:00,99.41,99.465,99.335,99.355,1273200000.0
2008-05-05 18:00:00,99.355,99.43,99.295,99.38,425100000.0
2008-05-05 18:30:00,99.375,99.455,99.315,99.325,327600000.0
2008-05-05 19:00:00,99.325,99.425,99.285,99.32,877100000.0
2008-05-05 19:30:00,99.32,99.335,99.07,99.11,560000000.0
2008-05-05 20:00:00,99.105,99.235,99.075,99.225,1013200000.0
2008-05-05 20:30:00,99.225,99.25,99.095,99.185,751100000.0
2008-05-05 21:00:00,99.175,99.255,99.135,99.205,872800000.0
2008-05-05 21:30:00,99.205,99.22,99.155,99.21,640400000.0
2008-05-05 22:00:00,99.205,99.265,99.175,99.225,508600000.0
2008-05-05 22:30:00,99.22,99.31,99.189,99.23,1011800000.0
2008-05-05 23:00:00,99.22,99.33,99.202,99.27,676500000.0
2008-05-05 23:30:00,99.27,99.31,99.21,99.29,1040500000.0
2008-05-06 00:00:00,99.3,99.31,99.169,99.2,2757900000.0
2008-05-06 00:30:00,99.2,99.235,99.142,99.21,1578800001.0
2008-05-06 01:00:00,99.21,99.28,99.205,99.25,3283600000.0
2008-05-06 01:30:00,99.25,99.33,99.19,99.28,4515700000.0
2008-05-06 02:00:00,99.27,99.31,99.21,99.245,3978300000.0
2008-05-06 02:30:00,99.24,99.26,99.165,99.18,3509500000.0
2008-05-06 03:00:00,99.18,99.18,99.0,99.04,6185100001.0
2008-05-06 03:30:00,99.04,99.3,99.04,99.26,7026000009.0
2008-05-06 04:00:00,99.26,99.305,99.105,99.13,5262700000.0
2008-05-06 04:30:00,99.13,99.24,99.125,99.22,2545300000.0
2008-05-06 05:00:00,99.22,99.25,99.155,99.2,1845299999.0
2008-05-06 05:30:00,99.2,99.25,99.154,99.24,1223000000.0
2008-05-06 06:00:00,99.24,99.335,99.22,99.24,821200000.0
2008-05-06 06:30:00,99.205,99.275,98.905,98.99,4006999999.0
2008-05-06 07:00:00,98.985,99.075,98.92,99.03,2545800000.0
2008-05-06 07:30:00,99.03,99.09,98.985,99.08,1209300000.0
2008-05-06 08:00:00,99.085,99.13,99.015,99.1,2965700000.0
2008-05-06 08:30:00,99.1,99.2,98.99,99.2,1478700000.0
2008-05-06 09:00:00,99.2,99.31,99.12,99.195,1784100000.0
2008-05-06 09:30:00,99.2,99.315,99.15,99.29,2312500000.0
2008-05-06 10:00:00,99.285,99.41,99.145,99.205,3312300000.0
2008-05-06 10:30:00,99.205,99.235,99.055,99.175,3931800000.0
2008-05-06 11:00:00,99.165,99.175,99.035,99.11,3977200000.0
2008-05-06 11:30:00,99.105,99.165,98.99,99.09,4556600000.0
2008-05-06 12:00:00,99.095,99.095,98.965,99.035,3464500000.0
2008-05-06 12:30:00,99.05,99.21,98.99,99.065,3260600000.0
2008-05-06 13:00:00,99.065,99.08,98.825,98.83,2654200000.0
2008-05-06 13:30:00,98.83,98.88,98.635,98.765,3671000000.0
2008-05-06 14:00:00,98.755,98.785,98.545,98.75,3137300000.0
2008-05-06 14:30:00,98.75,98.835,98.57,98.58,3365500000.0
2008-05-06 15:00:00,98.58,98.66,98.46,98.635,3329900000.0
2008-05-06 15:30:00,98.63,98.7,98.49,98.64,4258800000.0
2008-05-06 16:00:00,98.64,98.9,98.59,98.83,4434000000.0
2008-05-06 16:30:00,98.835,99.055,98.72,98.955,4235600000.0
2008-05-06 17:00:00,98.955,99.135,98.935,99.115,3916000000.0
2008-05-06 17:30:00,99.115,99.17,98.995,99.105,4217500000.0
2008-05-06 18:00:00,99.105,99.32,99.09,99.245,2738300000.0
2008-05-06 18:30:00,99.24,99.44,99.23,99.385,2455500000.0
2008-05-06 19:00:00,99.385,99.46,99.355,99.37,1940500000.0
2008-05-06 19:30:00,99.375,99.38,99.245,99.31,2023300000.0
2008-05-06 20:00:00,99.31,99.33,99.18,99.275,1551200000.0
2008-05-06 20:30:00,99.275,99.485,99.225,99.455,1922100000.0
2008-05-06 21:00:00,99.465,99.49,99.39,99.475,1249400000.0
2008-05-06 21:30:00,99.475,99.63,99.42,99.46,1625700000.0
2008-05-06 22:00:00,99.465,99.605,99.44,99.555,771100000.0
2008-05-06 22:30:00,99.555,99.595,99.44,99.48,761800000.0
2008-05-06 23:00:00,99.48,99.59,99.324,99.42,1999199999.0
2008-05-06 23:30:00,99.42,99.5,99.403,99.46,1549399995.0
2008-05-07 00:00:00,99.46,99.56,99.435,99.475,1860500002.0
2008-05-07 00:30:00,99.48,99.54,99.43,99.44,3724800000.0
2008-05-07 01:00:00,99.44,99.58,99.43,99.55,6086500000.0
2008-05-07 01:30:00,99.55,99.635,99.55,99.61,3611000000.0
2008-05-07 02:00:00,99.615,99.62,99.53,99.605,5908900000.0
2008-05-07 02:30:00,99.605,99.63,99.48,99.51,4212799999.0
2008-05-07 03:00:00,99.51,99.55,99.405,99.41,3202800000.0
2008-05-07 03:30:00,99.41,99.51,99.39,99.41,4428699998.0
2008-05-07 04:00:00,99.42,99.45,99.39,99.39,5706900000.0
2008-05-07 04:30:00,99.39,99.42,99.155,99.25,5828899999.0
2008-05-07 05:00:00,99.26,99.37,99.25,99.31,4601699998.0
2008-05-07 05:30:00,99.32,99.33,99.2,99.29,5336199998.0
2008-05-07 06:00:00,99.29,99.34,99.24,99.29,5515900000.0
2008-05-07 06:30:00,99.29,99.33,99.16,99.31,4469799998.0
2008-05-07 07:00:00,99.31,99.33,99.25,99.27,4372799998.0
2008-05-07 07:30:00,99.27,99.3,99.15,99.25,7012500003.0
2008-05-07 08:00:00,99.24,99.39,99.24,99.355,12544199990.0
2008-05-07 08:30:00,99.35,99.45,99.26,99.38,1049200000.0
2008-05-07 09:00:00,99.38,99.48,99.32,99.43,915700000.0
2008-05-07 09:30:00,99.43,99.495,99.355,99.475,980700000.0
2008-05-07 10:00:00,99.475,99.685,99.475,99.655,1372100000.0
2008-05-07 10:30:00,99.655,99.695,99.51,99.565,1039700000.0
2008-05-07 11:00:00,99.555,99.685,99.45,99.645,972400000.0
2008-05-07 11:30:00,99.645,99.685,99.565,99.61,524900000.0
2008-05-07 12:00:00,99.62,99.765,99.57,99.735,997700000.0
2008-05-07 12:30:00,99.735,99.75,99.665,99.73,447900000.0
2008-05-07 13:00:00,99.725,99.81,99.64,99.8,568900000.0
2008-05-07 13:30:00,99.8,99.83,99.585,99.595,626900000.0
2008-05-07 14:00:00,99.595,99.675,99.525,99.565,674300000.0
2008-05-07 14:30:00,99.57,99.78,99.57,99.725,873900000.0
2008-05-07 15:00:00,99.725,99.735,99.565,99.63,712800000.0
2008-05-07 15:30:00,99.63,99.645,99.42,99.465,1154800000.0
2008-05-07 16:00:00,99.47,99.535,99.255,99.365,1365400000.0
2008-05-07 16:30:00,99.365,99.57,99.355,99.465,1496400000.0
2008-05-07 17:00:00,99.47,99.495,99.315,99.335,1071600000.0
2008-05-07 17:30:00,99.335,99.335,99.12,99.215,927800000.0
2008-05-07 18:00:00,99.215,99.36,99.19,99.295,496000000.0
2008-05-07 18:30:00,99.3,99.45,99.29,99.365,468600000.0
2008-05-07 19:00:00,99.355,99.44,99.23,99.31,566400000.0
2008-05-07 19:30:00,99.315,99.32,99.175,99.24,449400000.0
2008-05-07 20:00:00,99.24,99.27,99.035,99.05,635700000.0
2008-05-07 20:30:00,99.05,99.06,98.885,98.955,800000000.0
2008-05-07 21:00:00,98.94,98.955,98.71,98.765,665300000.0
2008-05-07 21:30:00,98.77,98.805,98.645,98.7,710700000.0
2008-05-07 22:00:00,98.7,98.725,98.44,98.535,460650000.0
2008-05-07 22:30:00,98.535,98.66,98.45,98.63,627400000.0
2008-05-07 23:00:00,98.62,98.64,98.39,98.48,822500000.0
2008-05-07 23:30:00,98.48,98.65,98.45,98.58,2319200006.0
2008-05-08 00:00:00,98.58,98.72,98.557,98.69,4451399999.0
2008-05-08 00:30:00,98.69,98.74,98.44,98.47,6141200000.0
2008-05-08 01:00:00,98.47,98.6,98.42,98.47,8351799998.0
2008-05-08 01:30:00,98.46,98.525,98.18,98.19,11011000000.0
2008-05-08 02:00:00,98.19,98.26,98.0,98.12,12291200004.0
2008-05-08 02:30:00,98.12,98.29,98.065,98.26,14233600003.0
2008-05-08 03:00:00,98.26,98.31,98.2,98.22,10126600001.0
2008-05-08 03:30:00,98.22,98.77,98.22,98.355,8687800000.0
2008-05-08 04:00:00,98.35,98.45,98.12,98.13,8787999997.0
2008-05-08 04:30:00,98.13,98.29,97.955,98.12,9811899997.0
2008-05-08 05:00:00,98.11,98.18,98.035,98.09,11831000004.0
2008-05-08 05:30:00,98.09,98.17,98.06,98.15,8767500011.0
2008-05-08 06:00:00,98.15,98.26,98.13,98.24,5299600008.0
2008-05-08 06:30:00,98.23,98.26,98.15,98.16,4319900000.0
2008-05-08 07:00:00,98.16,98.21,98.0,98.07,8268100004.0
2008-05-08 07:30:00,98.07,98.18,98.05,98.17,3637200000.0
2008-05-08 08:00:00,98.17,98.325,98.0,98.13,5312799999.0
2008-05-08 08:30:00,98.14,98.15,97.78,97.94,2156600000.0
2008-05-08 09:00:00,97.94,97.96,97.765,97.875,1144500000.0
2008-05-08 09:30:00,97.87,97.885,97.325,97.495,1509850000.0
2008-05-08 10:00:00,97.495,97.67,97.48,97.545,1038100000.0
2008-05-08 10:30:00,97.54,97.725,97.475,97.72,833200000.0
2008-05-08 11:00:00,97.73,97.925,97.68,97.865,796900000.0
2008-05-08 11:30:00,97.865,98.075,97.86,98.055,897700000.0
2008-05-08 12:00:00,98.065,98.205,97.995,98.2,804000000.0
2008-05-08 12:30:00,98.195,98.44,98.155,98.18,871000000.0
2008-05-08 13:00:00,98.18,98.36,98.095,98.275,971000000.0
2008-05-08 13:30:00,98.275,98.4,97.985,98.015,975900000.0
2008-05-08 14:00:00,98.015,98.195,97.925,97.95,1230600000.0
2008-05-08 14:30:00,97.95,98.14,97.705,97.845,2703600000.0
2008-05-08 15:00:00,97.845,98.025,97.815,97.92,1377000000.0
2008-05-08 15:30:00,97.92,98.05,97.785,97.855,1264900000.0
2008-05-08 16:00:00,97.86,97.935,97.63,97.845,1357600000.0
2008-05-08 16:30:00,97.85,97.895,97.465,97.715,1482500000.0
2008-05-08 17:00:00,97.725,97.96,97.66,97.945,1180900000.0
2008-05-08 17:30:00,97.94,97.995,97.815,97.94,839500000.0
2008-05-08 18:00:00,97.945,97.975,97.885,97.945,510200000.0
2008-05-08 18:30:00,97.945,98.19,97.77,98.19,556900000.0
2008-05-08 19:00:00,98.19,98.2,97.985,98.135,513100000.0
2008-05-08 19:30:00,98.135,98.235,97.965,98.165,460700000.0
2008-05-08 20:00:00,98.165,98.31,98.075,98.115,513700000.0
2008-05-08 20:30:00,98.115,98.215,98.055,98.095,548400000.0
2008-05-08 21:00:00,98.09,98.195,97.995,98.055,877100000.0
2008-05-08 21:30:00,98.055,98.095,97.975,98.045,344200000.0
2008-05-08 22:00:00,98.05,98.085,97.845,97.935,598600000.0
2008-05-08 22:30:00,97.935,97.985,97.82,97.865,529800000.0
2008-05-08 23:00:00,97.85,97.95,97.76,97.91,713600000.0
2008-05-08 23:30:00,97.91,97.945,97.784,97.86,828800000.0
2008-05-09 00:00:00,97.87,98.075,97.87,98.01,1260300000.0
2008-05-09 00:30:00,98.01,98.02,97.915,98.0,1061900000.0
2008-05-09 01:00:00,98.0,98.105,97.97,98.06,2541800000.0
2008-05-09 01:30:00,98.06,98.17,98.0,98.02,3567000000.0
2008-05-09 02:00:00,98.02,98.04,97.85,97.87,7070400005.0
2008-05-09 02:30:00,97.88,97.97,97.84,97.88,5787799999.0
2008-05-09 03:00:00,97.88,97.91,97.77,97.77,10766900010.0
2008-05-09 03:30:00,97.77,97.92,97.34,97.48,18459700016.0
2008-05-09 04:00:00,97.48,97.61,97.43,97.49,7961200014.0
2008-05-09 04:30:00,97.48,97.56,97.43,97.46,7104400001.0
2008-05-09 05:00:00,97.47,97.495,97.41,97.47,5405699998.0
2008-05-09 05:30:00,97.46,97.47,97.22,97.29,9693500004.0
2008-05-09 06:00:00,97.29,97.42,97.27,97.4,7538600001.0
2008-05-09 06:30:00,97.41,97.42,97.29,97.345,7176100013.0
2008-05-09 07:00:00,97.345,97.47,97.32,97.365,6239700003.0
2008-05-09 07:30:00,97.36,97.45,97.315,97.385,7602799999.0
2008-05-09 08:00:00,97.385,97.535,97.165,97.205,5345800000.0
2008-05-09 08:30:00,97.19,97.485,97.17,97.36,1770400000.0
2008-05-09 09:00:00,97.36,97.4,97.14,97.18,1178600000.0
2008-05-09 09:30:00,97.18,97.18,96.87,97.06,1453520000.0
2008-05-09 10:00:00,97.05,97.06,96.82,97.03,1072900000.0
2008-05-09 10:30:00,97.03,97.07,96.9,97.05,855000000.0
2008-05-09 11:00:00,97.045,97.13,96.94,96.955,658500000.0
2008-05-09 11:30:00,96.955,97.01,96.69,96.825,961000000.0
2008-05-09 12:00:00,96.83,96.965,96.82,96.84,878100000.0
2008-05-09 12:30:00,96.84,96.95,96.76,96.93,878700000.0
2008-05-09 13:00:00,96.93,96.99,96.695,96.705,787400000.0
2008-05-09 13:30:00,96.7,96.72,96.5,96.54,938600000.0
2008-05-09 14:00:00,96.54,96.57,96.25,96.25,938500000.0
2008-05-09 14:30:00,96.26,96.89,96.26,96.87,1759899999.0
2008-05-09 15:00:00,96.87,97.055,96.84,97.035,976300000.0
2008-05-09 15:30:00,97.04,97.27,96.925,97.155,898400000.0
2008-05-09 16:00:00,97.155,97.31,97.085,97.13,1019900000.0
2008-05-09 16:30:00,97.13,97.32,97.06,97.1,1100100000.0
2008-05-09 17:00:00,97.09,97.12,96.89,97.01,992800000.0
2008-05-09 17:30:00,97.015,97.06,96.86,96.99,786900000.0
2008-05-09 18:00:00,96.99,97.085,96.93,96.975,422700000.0
2008-05-09 18:30:00,96.98,97.145,96.94,97.04,407600000.0
2008-05-09 19:00:00,97.04,97.1,96.95,96.96,364600000.0
2008-05-09 19:30:00,96.97,96.99,96.88,96.98,389400000.0
2008-05-09 20:00:00,96.98,97.06,96.91,96.96,616500000.0
2008-05-09 20:30:00,96.96,97.12,96.83,97.12,1430900000.0
2008-05-09 21:00:00,97.12,97.12,97.01,97.09,936300000.0
2008-05-09 21:30:00,97.09,97.2,97.09,97.11,983995267.0
2008-05-09 22:00:00,97.11,97.125,96.985,97.01,1012400000.0
2008-05-09 22:30:00,97.01,97.1,96.925,96.98,1532300000.0
2008-05-11 23:00:00,96.877,97.059,96.76,96.92,1570600000.0
2008-05-11 23:30:00,96.908,97.035,96.888,96.895,2171700000.0
2008-05-12 00:00:00,96.89,97.07,96.88,96.99,362900000.0
2008-05-12 00:30:00,96.97,97.0,96.59,96.59,333600000.0
2008-05-12 01:00:00,96.585,96.72,96.58,96.66,1265900000.0
2008-05-12 01:30:00,96.655,96.665,96.38,96.48,6588600000.0
2008-05-12 02:00:00,96.48,96.69,96.45,96.68,7464600003.0
2008-05-12 02:30:00,96.69,96.82,96.63,96.77,7300000009.0
2008-05-12 03:00:00,96.77,96.985,96.75,96.755,6093300002.0
2008-05-12 03:30:00,96.76,96.76,96.55,96.65,10778200000.0
2008-05-12 04:00:00,96.65,96.82,96.64,96.74,8533899999.0
2008-05-12 04:30:00,96.74,96.87,96.71,96.84,9378300000.0
2008-05-12 05:00:00,96.84,96.95,96.76,96.78,9211800000.0
2008-05-12 05:30:00,96.79,96.95,96.78,96.94,7665599999.0
2008-05-12 06:00:00,96.94,96.94,96.76,96.82,9919300000.0
2008-05-12 06:30:00,96.82,96.94,96.775,96.87,5957200001.0
2008-05-12 07:00:00,96.87,96.87,96.75,96.84,8780700001.0
2008-05-12 07:30:00,96.84,96.86,96.79,96.86,1003900000.0
2008-05-12 08:00:00,96.85,96.98,96.785,96.855,3397400000.0
2008-05-12 08:30:00,96.85,97.08,96.825,97.06,1368600000.0
2008-05-12 09:00:00,97.06,97.39,97.06,97.34,1180900000.0
2008-05-12 09:30:00,97.34,97.41,97.28,97.385,809500000.0
2008-05-12 10:00:00,97.375,97.72,97.345,97.65,1056600000.0
2008-05-12 10:30:00,97.65,97.94,97.61,97.87,915800000.0
2008-05-12 11:00:00,97.87,97.975,97.71,97.955,635700000.0
2008-05-12 11:30:00,97.955,98.075,97.915,98.025,675500000.0
2008-05-12 12:00:00,98.025,98.08,97.85,97.865,664200000.0
2008-05-12 12:30:00,97.865,98.135,97.83,98.115,558300000.0
2008-05-12 13:00:00,98.115,98.26,98.09,98.18,553700000.0
2008-05-12 13:30:00,98.18,98.24,97.96,97.97,617500000.0
2008-05-12 14:00:00,97.97,98.085,97.84,97.965,822900000.0
2008-05-12 14:30:00,97.965,98.025,97.69,97.775,933800000.0
2008-05-12 15:00:00,97.775,97.835,97.715,97.76,863900000.0
2008-05-12 15:30:00,97.765,97.865,97.535,97.595,1205000000.0
2008-05-12 16:00:00,97.585,97.62,97.41,97.575,1222200000.0
2008-05-12 16:30:00,97.58,98.02,97.565,97.96,1211900000.0
2008-05-12 17:00:00,97.96,98.24,97.92,98.17,1469200000.0
2008-05-12 17:30:00,98.17,98.29,98.08,98.29,1126700000.0
2008-05-12 18:00:00,98.29,98.35,98.2,98.245,591700000.0
2008-05-12 18:30:00,98.24,98.43,98.225,98.23,760600000.0
2008-05-12 19:00:00,98.23,98.28,98.02,98.08,523000000.0
2008-05-12 19:30:00,98.08,98.21,98.02,98.17,426500000.0
2008-05-12 20:00:00,98.17,98.29,98.13,98.2,652800000.0
2008-05-12 20:30:00,98.2,98.34,98.2,98.24,629600000.0
2008-05-12 21:00:00,98.24,98.305,98.195,98.25,468200000.0
2008-05-12 21:30:00,98.25,98.42,98.2,98.42,269300000.0
2008-05-12 22:00:00,98.41,98.42,98.32,98.34,331400000.0
2008-05-12 22:30:00,98.34,98.39,98.28,98.31,446600000.0
2008-05-12 23:00:00,98.31,98.41,98.26,98.365,1979399988.0
2008-05-12 23:30:00,98.365,98.38,98.263,98.33,596800000.0
2008-05-13 00:00:00,98.34,98.34,98.23,98.255,2502600001.0
2008-05-13 00:30:00,98.255,98.255,98.155,98.17,4164000000.0
2008-05-13 01:00:00,98.17,98.27,98.085,98.23,3765500000.0
2008-05-13 01:30:00,98.23,98.37,98.21,98.32,8447000000.0
2008-05-13 02:00:00,98.32,98.37,98.2,98.225,8490700001.0
2008-05-13 02:30:00,98.225,98.31,98.18,98.31,7299900001.0
2008-05-13 03:00:00,98.31,98.315,98.16,98.17,12107100017.0
2008-05-13 03:30:00,98.17,98.31,98.13,98.28,9040300004.0
2008-05-13 04:00:00,98.28,98.28,98.15,98.16,6506700004.0
2008-05-13 04:30:00,98.16,98.19,98.1,98.13,4619400000.0
2008-05-13 05:00:00,98.14,98.18,98.06,98.075,7671280009.0
2008-05-13 05:30:00,98.075,98.1,97.98,98.09,7735400010.0
2008-05-13 06:00:00,98.09,98.12,98.04,98.11,7348300012.0
2008-05-13 06:30:00,98.11,98.26,98.09,98.25,8650899999.0
2008-05-13 07:00:00,98.25,98.35,98.19,98.31,6993399992.0
2008-05-13 07:30:00,98.31,98.335,98.145,98.155,6056300003.0
2008-05-13 08:00:00,98.16,98.265,98.105,98.12,3484600000.0
2008-05-13 08:30:00,98.115,98.235,98.09,98.235,956100000.0
2008-05-13 09:00:00,98.235,98.31,98.15,98.275,1087500000.0
2008-05-13 09:30:00,98.285,98.31,98.055,98.15,1085400000.0
2008-05-13 10:00:00,98.16,98.175,97.82,97.855,1206100000.0
2008-05-13 10:30:00,97.86,98.01,97.8,97.895,1201800000.0
2008-05-13 11:00:00,97.89,98.015,97.66,97.7,1291500000.0
2008-05-13 11:30:00,97.695,97.735,97.445,97.585,1375900000.0
2008-05-13 12:00:00,97.595,97.635,97.465,97.545,1077900000.0
2008-05-13 12:30:00,97.545,97.72,97.53,97.625,857300000.0
2008-05-13 13:00:00,97.625,97.705,97.53,97.7,975100000.0
2008-05-13 13:30:00,97.7,97.845,97.67,97.765,705400000.0
2008-05-13 14:00:00,97.765,97.985,97.735,97.95,800400000.0
2008-05-13 14:30:00,98.055,98.635,98.03,98.485,3006999999.0
2008-05-13 15:00:00,98.485,98.63,98.435,98.58,1870900000.0
2008-05-13 15:30:00,98.58,98.6,98.07,98.085,1536900000.0
2008-05-13 16:00:00,98.08,98.215,98.025,98.165,1400400000.0
2008-05-13 16:30:00,98.165,98.33,98.16,98.255,1043200000.0
2008-05-13 17:00:00,98.255,98.385,98.185,98.205,765300000.0
2008-05-13 17:30:00,98.215,98.35,98.185,98.335,794900000.0
2008-05-13 18:00:00,98.335,98.64,98.325,98.575,481000000.0
2008-05-13 18:30:00,98.575,98.755,98.48,98.485,352300000.0
2008-05-13 19:00:00,98.485,98.62,98.475,98.575,311500000.0
2008-05-13 19:30:00,98.575,98.7,98.555,98.585,306100000.0
2008-05-13 20:00:00,98.585,98.755,98.575,98.665,310600000.0
2008-05-13 20:30:00,98.67,98.68,98.555,98.665,556100000.0
2008-05-13 21:00:00,98.665,98.715,98.56,98.655,637900000.0
2008-05-13 21:30:00,98.655,98.685,98.486,98.615,740600008.0
2008-05-13 22:00:00,98.615,98.645,98.515,98.58,277200000.0
2008-05-13 22:30:00,98.57,98.6,98.41,98.485,283900000.0
2008-05-13 23:00:00,98.455,98.5,98.35,98.47,1456200000.0
2008-05-13 23:30:00,98.47,98.5,98.34,98.36,1104599998.0
2008-05-14 00:00:00,98.36,98.52,98.35,98.455,3537099998.0
2008-05-14 00:30:00,98.48,98.57,98.43,98.47,3673200002.0
2008-05-14 01:00:00,98.47,98.5,98.43,98.48,3560999999.0
2008-05-14 01:30:00,98.48,98.68,98.48,98.63,4613100000.0
2008-05-14 02:00:00,98.63,98.85,98.58,98.76,7313500000.0
2008-05-14 02:30:00,98.76,98.81,98.63,98.66,7963100000.0
2008-05-14 03:00:00,98.66,98.71,98.63,98.68,5579600000.0
2008-05-14 03:30:00,98.68,98.68,98.3,98.37,8649000000.0
2008-05-14 04:00:00,98.37,98.46,98.36,98.38,7635200000.0
2008-05-14 04:30:00,98.38,98.395,98.27,98.31,3124200000.0
2008-05-14 05:00:00,98.31,98.375,98.305,98.37,3503700000.0
2008-05-14 05:30:00,98.37,98.45,98.32,98.335,4608200000.0
2008-05-14 06:00:00,98.335,98.35,98.23,98.25,5536200000.0
2008-05-14 06:30:00,98.255,98.28,98.165,98.2,8099500000.0
2008-05-14 07:00:00,98.2,98.35,98.18,98.35,5672800000.0
2008-05-14 07:30:00,98.35,98.42,98.2,98.35,3879000000.0
2008-05-14 08:00:00,98.35,98.49,98.31,98.32,6105299999.0
2008-05-14 08:30:00,98.32,98.46,98.265,98.3,976400000.0
2008-05-14 09:00:00,98.31,98.33,97.905,98.015,1776100000.0
2008-05-14 09:30:00,98.015,98.18,97.965,98.14,1264000000.0
2008-05-14 10:00:00,98.14,98.21,98.05,98.1,1027500000.0
2008-05-14 10:30:00,98.105,98.34,98.03,98.29,1277500000.0
2008-05-14 11:00:00,98.29,98.36,98.085,98.14,1163000000.0
2008-05-14 11:30:00,98.14,98.18,98.01,98.045,1253800000.0
2008-05-14 12:00:00,98.05,98.1,97.845,97.985,1488400000.0
2008-05-14 12:30:00,97.985,98.075,97.915,98.025,1271900000.0
2008-05-14 13:00:00,98.025,98.13,97.98,98.085,1029000000.0
2008-05-14 13:30:00,98.09,98.245,98.035,98.18,1206800000.0
2008-05-14 14:00:00,98.18,98.19,98.045,98.08,1142400000.0
2008-05-14 14:30:00,97.94,98.405,97.92,98.185,2417100000.0
2008-05-14 15:00:00,98.185,98.195,97.93,97.935,1470000000.0
2008-05-14 15:30:00,97.935,98.31,97.895,98.235,1658600000.0
2008-05-14 16:00:00,98.235,98.385,98.13,98.335,1483800000.0
2008-05-14 16:30:00,98.335,98.555,98.285,98.365,1788900000.0
2008-05-14 17:00:00,98.38,98.51,98.275,98.34,1421200000.0
2008-05-14 17:30:00,98.335,98.37,98.26,98.325,1107100000.0
2008-05-14 18:00:00,98.32,98.395,98.27,98.345,736200000.0
2008-05-14 18:30:00,98.345,98.385,98.26,98.355,523800000.0
2008-05-14 19:00:00,98.355,98.395,98.285,98.345,513300000.0
2008-05-14 19:30:00,98.345,98.495,98.345,98.435,679500000.0
2008-05-14 20:00:00,98.435,98.495,98.395,98.445,396700000.0
2008-05-14 20:30:00,98.445,98.52,98.385,98.43,509200000.0
2008-05-14 21:00:00,98.425,98.425,98.235,98.275,536000000.0
2008-05-14 21:30:00,98.275,98.28,98.06,98.17,535500000.0
2008-05-14 22:00:00,98.17,98.205,98.13,98.135,211000000.0
2008-05-14 22:30:00,98.14,98.16,98.05,98.1,820300000.0
2008-05-14 23:00:00,98.11,98.15,98.03,98.085,569900000.0
2008-05-14 23:30:00,98.085,98.16,97.91,97.99,1766299997.0
2008-05-15 00:00:00,97.99,98.13,97.98,98.11,2827699999.0
2008-05-15 00:30:00,98.095,98.1,97.765,97.765,6732800001.0
2008-05-15 01:00:00,97.77,98.02,97.765,97.95,5871300002.0
2008-05-15 01:30:00,97.95,98.08,97.9,98.02,5310300000.0
2008-05-15 02:00:00,98.02,98.1,97.98,98.08,6189900000.0
2008-05-15 02:30:00,98.08,98.16,98.07,98.11,7023100000.0
2008-05-15 03:00:00,98.11,98.12,97.71,97.77,10341700007.0
2008-05-15 03:30:00,97.77,97.81,97.59,97.68,8978800018.0
2008-05-15 04:00:00,97.68,97.77,97.64,97.66,6562000011.0
2008-05-15 04:30:00,97.66,97.81,97.61,97.8,6236500002.0
2008-05-15 05:00:00,97.81,97.87,97.64,97.67,6381500003.0
2008-05-15 05:30:00,97.67,97.74,97.6,97.71,7974500004.0
2008-05-15 06:00:00,97.7,97.83,97.669,97.78,8185000000.0
2008-05-15 06:30:00,97.78,97.93,97.76,97.895,8795100030.0
2008-05-15 07:00:00,97.895,97.895,97.8,97.875,7244299997.0
2008-05-15 07:30:00,97.875,98.01,97.835,97.91,9652600003.0
2008-05-15 08:00:00,97.905,98.12,97.82,97.84,8573000000.0
2008-05-15 08:30:00,97.84,98.08,97.74,98.05,2371300000.0
2008-05-15 09:00:00,98.05,98.14,97.95,98.12,3672300000.0
2008-05-15 09:30:00,98.12,98.3,98.095,98.25,2502000000.0
2008-05-15 10:00:00,98.24,98.27,98.07,98.19,1178800000.0
2008-05-15 10:30:00,98.19,98.28,98.0,98.17,1043900000.0
2008-05-15 11:00:00,98.175,98.28,98.08,98.2,1309400000.0
2008-05-15 11:30:00,98.2,98.34,98.2,98.275,994100000.0
2008-05-15 12:00:00,98.27,98.33,98.12,98.22,911000000.0
2008-05-15 12:30:00,98.22,98.22,98.085,98.2,870500000.0
2008-05-15 13:00:00,98.2,98.31,98.14,98.295,777100000.0
2008-05-15 13:30:00,98.295,98.355,98.135,98.28,1270200000.0
2008-05-15 14:00:00,98.28,98.32,98.125,98.23,1129300000.0
2008-05-15 14:30:00,98.22,98.315,98.1,98.21,1674800000.0
2008-05-15 15:00:00,98.215,98.295,98.045,98.105,2276700000.0
2008-05-15 15:30:00,98.105,98.25,97.975,98.23,1602300000.0
2008-05-15 16:00:00,98.23,98.32,98.06,98.195,1891600000.0
2008-05-15 16:30:00,98.195,98.355,98.16,98.335,1116000000.0
2008-05-15 17:00:00,98.335,98.48,98.285,98.405,1704500000.0
2008-05-15 17:30:00,98.41,98.545,98.315,98.475,1934600000.0
2008-05-15 18:00:00,98.475,98.67,98.43,98.66,949500000.0
2008-05-15 18:30:00,98.655,98.67,98.3,98.405,1046300000.0
2008-05-15 19:00:00,98.405,98.54,98.31,98.36,1085800000.0
2008-05-15 19:30:00,98.36,98.47,98.29,98.47,756400000.0
2008-05-15 20:00:00,98.47,98.55,98.415,98.5,531900000.0
2008-05-15 20:30:00,98.51,98.62,98.45,98.56,413600000.0
2008-05-15 21:00:00,98.56,98.57,98.3,98.48,864900000.0
2008-05-15 21:30:00,98.48,98.53,98.405,98.48,403400000.0
2008-05-15 22:00:00,98.48,98.56,98.455,98.48,365300000.0
2008-05-15 22:30:00,98.48,98.57,98.465,98.49,967700000.0
2008-05-15 23:00:00,98.46,98.46,98.305,98.38,614400003.0
2008-05-15 23:30:00,98.38,98.45,98.345,98.4,289900000.0
2008-05-16 00:00:00,98.4,98.52,98.335,98.52,1278500000.0
2008-05-16 00:30:00,98.525,98.67,98.48,98.51,2604400002.0
2008-05-16 01:00:00,98.515,98.68,98.485,98.63,2392000000.0
2008-05-16 01:30:00,98.63,98.69,98.53,98.56,6860300005.0
2008-05-16 02:00:00,98.56,98.64,98.42,98.48,8886900002.0
2008-05-16 02:30:00,98.48,98.63,98.38,98.6,7397700010.0
2008-05-16 03:00:00,98.6,98.63,98.45,98.49,7654800001.0
2008-05-16 03:30:00,98.49,98.54,98.45,98.53,5551900001.0
2008-05-16 04:00:00,98.55,98.84,98.52,98.72,12861999999.0
2008-05-16 04:30:00,98.72,98.77,98.685,98.72,6086700000.0
2008-05-16 05:00:00,98.72,98.72,98.63,98.64,3824100000.0
2008-05-16 05:30:00,98.64,98.79,98.61,98.77,6948300000.0
2008-05-16 06:00:00,98.77,98.89,98.72,98.87,6549700000.0
2008-05-16 06:30:00,98.87,98.97,98.86,98.92,10792600000.0
2008-05-16 07:00:00,98.92,98.94,98.85,98.855,7444900001.0
2008-05-16 07:30:00,98.85,98.92,98.745,98.765,10592800004.0
2008-05-16 08:00:00,98.765,98.83,98.715,98.8,1387500001.0
2008-05-16 08:30:00,98.795,98.8,98.41,98.43,447200000.0
2008-05-16 09:00:00,98.435,98.6,98.34,98.365,1687700000.0
2008-05-16 09:30:00,98.365,98.695,98.305,98.6,2191900000.0
2008-05-16 10:00:00,98.6,98.815,98.525,98.765,1758300000.0
2008-05-16 10:30:00,98.765,98.915,98.755,98.88,2189800000.0
2008-05-16 11:00:00,98.875,99.055,98.845,99.035,1972800000.0
2008-05-16 11:30:00,99.03,99.075,98.89,99.005,2434900000.0
2008-05-16 12:00:00,99.005,99.095,98.815,99.055,3062800000.0
2008-05-16 12:30:00,99.055,99.08,98.915,98.96,1213500000.0
2008-05-16 13:00:00,98.96,99.17,98.89,98.9,650600000.0
2008-05-16 13:30:00,98.9,99.26,98.865,99.2,697300000.0
2008-05-16 14:00:00,99.195,99.58,99.12,99.475,1393800000.0
2008-05-16 14:30:00,99.485,99.79,99.485,99.63,1974099999.0
2008-05-16 15:00:00,99.63,99.67,99.535,99.6,1571900000.0
2008-05-16 15:30:00,99.61,99.65,99.34,99.46,2259400000.0
2008-05-16 16:00:00,99.455,99.48,99.075,99.28,1741400000.0
2008-05-16 16:30:00,99.27,99.29,98.82,98.86,1726800000.0
2008-05-16 17:00:00,98.87,98.98,98.61,98.72,1871600000.0
2008-05-16 17:30:00,98.72,99.25,98.625,99.06,1912100000.0
2008-05-16 18:00:00,99.06,99.18,98.915,99.085,920900000.0
2008-05-16 18:30:00,99.08,99.21,98.975,99.125,784900000.0
2008-05-16 19:00:00,99.13,99.19,99.07,99.15,482100000.0
2008-05-16 19:30:00,99.15,99.16,99.035,99.12,478700000.0
2008-05-16 20:00:00,99.12,99.25,99.04,99.21,535900000.0
2008-05-16 20:30:00,99.21,99.35,99.18,99.35,409600000.0
2008-05-16 21:00:00,99.35,99.485,99.21,99.43,929600000.0
2008-05-16 21:30:00,99.43,99.515,99.325,99.325,1185000000.0
2008-05-16 22:00:00,99.325,99.365,99.14,99.155,1691700000.0
2008-05-16 22:30:00,99.155,99.46,99.135,99.37,2351900001.0
2008-05-18 23:00:00,99.467,99.522,99.44,99.47,2596999997.0
2008-05-18 23:30:00,99.46,99.475,99.335,99.36,1359900001.0
2008-05-19 00:00:00,99.36,99.395,99.24,99.285,1619700000.0
2008-05-19 00:30:00,99.29,99.375,99.265,99.32,2659400000.0
2008-05-19 01:00:00,99.32,99.47,99.32,99.4,4757400000.0
2008-05-19 01:30:00,99.4,99.42,99.31,99.36,2277500001.0
2008-05-19 02:00:00,99.36,99.52,99.34,99.36,1763300000.0
2008-05-19 02:30:00,99.36,99.42,99.29,99.32,2806000000.0
2008-05-19 03:00:00,99.33,99.34,99.19,99.2,2611900001.0
2008-05-19 03:30:00,99.2,99.32,99.19,99.31,1317650000.0
2008-05-19 04:00:00,99.31,99.32,99.21,99.28,3917600000.0
2008-05-19 04:30:00,99.28,99.32,99.19,99.3,2874100002.0
2008-05-19 05:00:00,99.3,99.31,99.209,99.27,1200700000.0
2008-05-19 05:30:00,99.27,99.41,99.27,99.34,1978500001.0
2008-05-19 06:00:00,99.34,99.41,99.285,99.39,1601100000.0
2008-05-19 06:30:00,99.39,99.42,99.38,99.39,1874900000.0
2008-05-19 07:00:00,99.39,99.39,99.26,99.36,4461800004.0
2008-05-19 07:30:00,99.36,99.44,99.28,99.385,4216900001.0
2008-05-19 08:00:00,99.38,99.41,99.22,99.23,2722400001.0
2008-05-19 08:30:00,99.23,99.32,99.19,99.26,1066800000.0
2008-05-19 09:00:00,99.26,99.355,99.21,99.28,882100000.0
2008-05-19 09:30:00,99.285,99.31,99.14,99.15,1182400000.0
2008-05-19 10:00:00,99.15,99.19,99.005,99.12,1172800000.0
2008-05-19 10:30:00,99.125,99.24,99.07,99.09,745100000.0
2008-05-19 11:00:00,99.09,99.26,99.08,99.24,640500000.0
2008-05-19 11:30:00,99.24,99.33,99.18,99.22,443900000.0
2008-05-19 12:00:00,99.22,99.25,99.035,99.085,580400000.0
2008-05-19 12:30:00,99.1,99.2,99.08,99.19,507700000.0
2008-05-19 13:00:00,99.2,99.23,99.105,99.18,670500000.0
2008-05-19 13:30:00,99.18,99.29,99.14,99.21,644300000.0
2008-05-19 14:00:00,99.21,99.3,99.19,99.195,654400000.0
2008-05-19 14:30:00,99.2,99.26,99.08,99.1,772000000.0
2008-05-19 15:00:00,99.1,99.18,99.03,99.14,641600000.0
2008-05-19 15:30:00,99.15,99.245,99.03,99.075,1786400000.0
2008-05-19 16:00:00,99.075,99.425,99.075,99.405,3104200000.0
2008-05-19 16:30:00,99.405,99.525,99.365,99.515,3087500000.0
2008-05-19 17:00:00,99.505,99.675,99.42,99.665,3296300000.0
2008-05-19 17:30:00,99.67,99.785,99.585,99.635,2533000000.0
2008-05-19 18:00:00,99.64,99.785,99.64,99.72,752900000.0
2008-05-19 18:30:00,99.725,99.765,99.565,99.585,1028600000.0
2008-05-19 19:00:00,99.585,99.715,99.565,99.685,1144700000.0
2008-05-19 19:30:00,99.685,99.745,99.475,99.505,786800000.0
2008-05-19 20:00:00,99.505,99.655,99.32,99.34,882800000.0
2008-05-19 20:30:00,99.335,99.545,99.335,99.515,572000000.0
2008-05-19 21:00:00,99.515,99.515,99.36,99.39,658500000.0
2008-05-19 21:30:00,99.395,99.395,99.225,99.355,601300000.0
2008-05-19 22:00:00,99.365,99.475,99.335,99.365,389900000.0
2008-05-19 22:30:00,99.37,99.46,99.315,99.44,356900000.0
2008-05-19 23:00:00,99.42,99.48,99.401,99.42,3821300000.0
2008-05-19 23:30:00,99.42,99.43,99.313,99.366,3130999999.0
2008-05-20 00:00:00,99.39,99.45,99.36,99.41,4696600000.0
2008-05-20 00:30:00,99.41,99.53,99.384,99.51,5059300003.0
2008-05-20 01:00:00,99.51,99.57,99.5,99.5,860000000.0
2008-05-20 01:30:00,99.51,99.69,99.48,99.69,3548600000.0
2008-05-20 02:00:00,99.69,99.69,99.56,99.61,8410500003.0
2008-05-20 02:30:00,99.61,99.61,99.42,99.46,10319400003.0
2008-05-20 03:00:00,99.46,99.46,99.25,99.31,10255400006.0
2008-05-20 03:30:00,99.32,99.86,99.315,99.81,15802200001.0
2008-05-20 04:00:00,99.81,99.85,99.71,99.76,8892500000.0
2008-05-20 04:30:00,99.76,99.82,99.68,99.7,8367400000.0
2008-05-20 05:00:00,99.7,99.795,99.7,99.765,1989600000.0
2008-05-20 05:30:00,99.765,99.78,99.57,99.67,2946300000.0
2008-05-20 06:00:00,99.67,99.775,99.67,99.685,2948100000.0
2008-05-20 06:30:00,99.685,99.84,99.648,99.82,1917200000.0
2008-05-20 07:00:00,99.81,99.82,99.525,99.71,4086900001.0
2008-05-20 07:30:00,99.7,99.755,99.625,99.71,1364400000.0
2008-05-20 08:00:00,99.71,99.85,99.565,99.73,1476600000.0
2008-05-20 08:30:00,99.72,99.8,99.58,99.8,1265500000.0
2008-05-20 09:00:00,99.8,99.815,99.65,99.71,2941000000.0
2008-05-20 09:30:00,99.71,99.775,99.535,99.61,2345100000.0
2008-05-20 10:00:00,99.615,99.635,99.54,99.55,2006900000.0
2008-05-20 10:30:00,99.55,99.585,99.445,99.475,1625200000.0
2008-05-20 11:00:00,99.485,99.68,99.445,99.57,2818700000.0
2008-05-20 11:30:00,99.57,99.74,99.505,99.625,2480600000.0
2008-05-20 12:00:00,99.625,99.925,99.575,99.745,2659400000.0
2008-05-20 12:30:00,99.745,99.835,99.69,99.71,1792600000.0
2008-05-20 13:00:00,99.715,99.9,99.715,99.81,1687200000.0
2008-05-20 13:30:00,99.81,99.995,99.805,99.965,2061200000.0
2008-05-20 14:00:00,99.97,100.03,99.845,99.895,1864700000.0
2008-05-20 14:30:00,99.91,99.985,99.475,99.545,3064600001.0
2008-05-20 15:00:00,99.545,99.59,99.4,99.56,1527700000.0
2008-05-20 15:30:00,99.56,99.63,99.365,99.46,1206200000.0
2008-05-20 16:00:00,99.46,99.85,99.37,99.78,1525200000.0
2008-05-20 16:30:00,99.78,99.78,99.46,99.55,1238500000.0
2008-05-20 17:00:00,99.53,99.55,99.29,99.44,1254300000.0
2008-05-20 17:30:00,99.44,99.59,99.31,99.49,992300000.0
2008-05-20 18:00:00,99.49,99.615,99.455,99.575,705200000.0
2008-05-20 18:30:00,99.58,99.6,99.45,99.49,422200000.0
2008-05-20 19:00:00,99.49,99.685,99.47,99.54,776800000.0
2008-05-20 19:30:00,99.54,99.56,99.395,99.4,653600000.0
2008-05-20 20:00:00,99.4,99.43,99.27,99.27,515700000.0
2008-05-20 20:30:00,99.27,99.445,99.27,99.365,388200000.0
2008-05-20 21:00:00,99.36,99.415,99.295,99.315,382200000.0
2008-05-20 21:30:00,99.31,99.34,99.13,99.28,770200000.0
2008-05-20 22:00:00,99.28,99.43,99.243,99.39,609600000.0
2008-05-20 22:30:00,99.385,99.45,99.33,99.405,555600000.0
2008-05-20 23:00:00,99.34,99.38,99.266,99.31,1687900000.0
2008-05-20 23:30:00,99.31,99.33,99.21,99.267,2184800000.0
2008-05-21 00:00:00,99.31,99.31,99.199,99.26,2809300002.0
2008-05-21 00:30:00,99.26,99.3,99.16,99.175,5322999999.0
2008-05-21 01:00:00,99.175,99.25,99.145,99.21,1808599999.0
2008-05-21 01:30:00,99.21,99.26,99.16,99.23,1797500000.0
2008-05-21 02:00:00,99.22,99.23,98.9,99.03,3773199999.0
2008-05-21 02:30:00,99.03,99.17,98.99,99.13,4041700000.0
2008-05-21 03:00:00,99.14,99.28,98.935,99.05,4359300000.0
2008-05-21 03:30:00,99.04,99.13,98.94,99.01,2764800000.0
2008-05-21 04:00:00,99.01,99.01,98.91,98.94,2541799998.0
2008-05-21 04:30:00,98.94,99.15,98.92,99.08,1618000000.0
2008-05-21 05:00:00,99.08,99.14,99.026,99.1,1631600000.0
2008-05-21 05:30:00,99.1,99.15,99.01,99.065,3445270001.0
2008-05-21 06:00:00,99.065,99.09,98.965,99.035,6168999999.0
2008-05-21 06:30:00,99.035,99.06,98.885,98.935,9926700067.0
2008-05-21 07:00:00,98.935,99.015,98.9,99.015,10141900051.0
2008-05-21 07:30:00,99.015,99.095,98.945,99.04,13679800066.0
2008-05-21 08:00:00,99.045,99.125,98.975,99.07,4939899992.0
2008-05-21 08:30:00,99.075,99.175,99.055,99.175,2322800000.0
2008-05-21 09:00:00,99.175,99.285,98.915,98.925,3954700000.0
2008-05-21 09:30:00,98.925,99.065,98.905,98.995,1663300000.0
2008-05-21 10:00:00,99.005,99.325,98.925,99.265,5987884684.0
2008-05-21 10:30:00,99.265,99.54,99.245,99.475,3926630855.0
2008-05-21 11:00:00,99.485,99.725,99.465,99.675,5356300000.0
2008-05-21 11:30:00,99.675,99.8,99.565,99.565,9301300000.0
2008-05-21 12:00:00,99.575,99.585,99.395,99.53,7867800001.0
2008-05-21 12:30:00,99.54,99.54,99.345,99.375,2981500000.0
2008-05-21 13:00:00,99.375,99.715,99.34,99.455,8209700000.0
2008-05-21 13:30:00,99.455,99.605,99.4,99.585,13197099999.0
2008-05-21 14:00:00,99.585,99.675,99.495,99.625,8206500000.0
2008-05-21 14:30:00,99.625,99.625,99.465,99.545,6329800000.0
2008-05-21 15:00:00,99.545,99.755,99.535,99.725,6114300001.0
2008-05-21 15:30:00,99.73,99.805,99.53,99.565,5362100000.0
2008-05-21 16:00:00,99.565,99.71,99.505,99.615,2509600000.0
2008-05-21 16:30:00,99.61,99.67,99.465,99.495,7970200000.0
2008-05-21 17:00:00,99.49,99.665,99.4,99.62,6462500000.0
2008-05-21 17:30:00,99.62,99.68,99.565,99.635,6173600000.0
2008-05-21 18:00:00,99.635,99.695,99.615,99.655,1489400000.0
2008-05-21 18:30:00,99.655,99.805,99.655,99.73,2268900000.0
2008-05-21 19:00:00,99.73,99.73,99.625,99.68,2416800000.0
2008-05-21 19:30:00,99.68,99.76,99.665,99.735,2389400000.0
2008-05-21 20:00:00,99.73,99.815,99.325,99.425,16716299987.0
2008-05-21 20:30:00,99.435,99.445,99.2,99.24,8341199997.0
2008-05-21 21:00:00,99.245,99.33,99.15,99.225,2626100000.0
2008-05-21 21:30:00,99.23,99.305,99.055,99.165,2865400000.0
2008-05-21 22:00:00,99.155,99.215,99.045,99.16,628700000.0
2008-05-21 22:30:00,99.17,99.345,99.14,99.17,598600000.0
2008-05-21 23:00:00,99.17,99.23,99.05,99.162,1228300000.0
2008-05-21 23:30:00,99.16,99.27,99.13,99.17,1895775998.0
2008-05-22 00:00:00,99.18,99.19,99.051,99.1,3732700022.0
2008-05-22 00:30:00,99.1,99.375,99.05,99.105,4167800014.0
2008-05-22 01:00:00,99.11,99.19,99.1,99.17,2154700000.0
2008-05-22 01:30:00,99.17,99.26,99.15,99.2,2987100000.0
2008-05-22 02:00:00,99.2,99.21,98.935,99.07,4915800000.0
2008-05-22 02:30:00,99.07,99.195,99.045,99.065,3537500000.0
2008-05-22 03:00:00,99.06,99.125,99.045,99.095,1897400000.0
2008-05-22 03:30:00,99.085,99.11,99.015,99.065,2929200000.0
2008-05-22 04:00:00,99.065,99.18,99.015,99.125,2974000000.0
2008-05-22 04:30:00,99.125,99.155,98.98,99.03,3960200000.0
2008-05-22 05:00:00,99.02,99.205,98.995,99.05,3852400000.0
2008-05-22 05:30:00,99.05,99.17,99.025,99.095,3442100000.0
2008-05-22 06:00:00,99.095,99.235,99.055,99.145,5439100000.0
2008-05-22 06:30:00,99.145,99.28,99.125,99.215,4038100000.0
2008-05-22 07:00:00,99.215,99.36,99.175,99.305,2046960000.0
2008-05-22 07:30:00,99.305,99.385,99.21,99.38,1901800000.0
2008-05-22 08:00:00,99.38,99.505,99.325,99.46,3629999998.0
2008-05-22 08:30:00,99.46,99.47,99.215,99.3,1258900000.0
2008-05-22 09:00:00,99.31,99.33,99.03,99.04,1355000000.0
2008-05-22 09:30:00,99.04,99.315,98.98,99.14,1509600000.0
2008-05-22 10:00:00,99.15,99.36,99.055,99.09,1209800000.0
2008-05-22 10:30:00,99.095,99.2,98.94,99.0,1252500000.0
2008-05-22 11:00:00,99.0,99.04,98.9,98.935,906800000.0
2008-05-22 11:30:00,98.935,99.28,98.925,99.195,979600000.0
2008-05-22 12:00:00,99.19,99.29,99.11,99.19,1457100000.0
2008-05-22 12:30:00,99.18,99.32,99.09,99.24,2834000000.0
2008-05-22 13:00:00,99.24,99.31,99.14,99.23,2372600000.0
2008-05-22 13:30:00,99.23,99.25,99.05,99.2,2222300000.0
2008-05-22 14:00:00,99.2,99.26,98.95,98.96,2804300001.0
2008-05-22 14:30:00,99.02,99.395,99.0,99.31,4626900002.0
2008-05-22 15:00:00,99.31,99.56,99.24,99.31,6884500000.0
2008-05-22 15:30:00,99.31,99.55,99.26,99.43,9298900000.0
2008-05-22 16:00:00,99.43,99.69,99.41,99.64,12541200000.0
2008-05-22 16:30:00,99.645,99.69,99.43,99.51,9216900000.0
2008-05-22 17:00:00,99.51,99.54,99.35,99.36,8860700000.0
2008-05-22 17:30:00,99.36,99.42,99.23,99.35,6870300000.0
2008-05-22 18:00:00,99.36,99.43,99.23,99.38,1521100000.0
2008-05-22 18:30:00,99.38,99.49,99.36,99.43,838300000.0
2008-05-22 19:00:00,99.43,99.44,99.32,99.36,844560000.0
2008-05-22 19:30:00,99.36,99.54,99.31,99.51,1313600000.0
2008-05-22 20:00:00,99.51,99.77,99.51,99.59,5110380000.0
2008-05-22 20:30:00,99.59,99.77,99.56,99.71,5427700001.0
2008-05-22 21:00:00,99.71,99.73,99.61,99.62,2769860000.0
2008-05-22 21:30:00,99.62,99.705,99.5,99.52,3942900000.0
2008-05-22 22:00:00,99.52,99.54,99.35,99.48,1947500000.0
2008-05-22 22:30:00,99.485,99.53,99.369,99.435,1246800000.0
2008-05-22 23:00:00,99.42,99.69,99.42,99.64,2634300000.0
2008-05-22 23:30:00,99.64,99.65,99.56,99.57,4331264004.0
2008-05-23 00:00:00,99.57,99.58,99.44,99.51,7892087984.0
2008-05-23 00:30:00,99.51,99.59,99.465,99.57,3433904002.0
2008-05-23 01:00:00,99.57,99.69,99.535,99.66,4945631997.0
2008-05-23 01:30:00,99.66,99.685,99.56,99.605,7628075946.0
2008-05-23 02:00:00,99.61,99.63,99.41,99.44,13382427924.0
2008-05-23 02:30:00,99.44,99.635,99.44,99.59,12465619965.0
2008-05-23 03:00:00,99.59,99.68,99.55,99.59,13985231963.0
2008-05-23 03:30:00,99.59,99.6,99.5,99.57,7634695979.0
2008-05-23 04:00:00,99.57,99.66,99.56,99.63,6760179976.0
2008-05-23 04:30:00,99.63,99.64,99.53,99.54,4516295986.0
2008-05-23 05:00:00,99.54,99.59,99.49,99.58,5983499974.0
2008-05-23 05:30:00,99.58,99.64,99.56,99.64,4096999987.0
2008-05-23 06:00:00,99.64,99.69,99.61,99.68,7805399965.0
2008-05-23 06:30:00,99.68,99.72,99.6,99.7,9188323954.0
2008-05-23 07:00:00,99.7,99.8,99.68,99.74,6245663969.0
2008-05-23 07:30:00,99.74,99.74,99.63,99.64,11661487954.0
2008-05-23 08:00:00,99.64,99.735,99.625,99.72,3236604000.0
2008-05-23 08:30:00,99.72,99.805,99.68,99.78,1609276000.0
2008-05-23 09:00:00,99.78,99.88,99.71,99.79,1702460000.0
2008-05-23 09:30:00,99.79,99.88,99.64,99.78,1537276000.0
2008-05-23 10:00:00,99.77,99.905,99.63,99.775,1677268000.0
2008-05-23 10:30:00,99.775,99.855,99.65,99.655,1049676000.0
2008-05-23 11:00:00,99.65,99.8,99.635,99.675,948332000.0
2008-05-23 11:30:00,99.67,99.705,99.33,99.495,1094700000.0
2008-05-23 12:00:00,99.49,99.59,99.4,99.535,435296000.0
2008-05-23 12:30:00,99.53,99.595,99.38,99.56,482852000.0
2008-05-23 13:00:00,99.565,99.69,99.525,99.595,540872000.0
2008-05-23 13:30:00,99.595,99.605,99.445,99.485,423036000.0
2008-05-23 14:00:00,99.485,99.575,99.415,99.43,511096000.0
2008-05-23 14:30:00,99.435,99.455,99.35,99.405,500828000.0
2008-05-23 15:00:00,99.41,99.565,99.39,99.52,512628000.0
2008-05-23 15:30:00,99.525,99.575,99.345,99.35,671936000.0
2008-05-23 16:00:00,99.35,99.575,99.325,99.365,913228002.0
2008-05-23 16:30:00,99.365,99.455,99.24,99.415,1592000000.0
2008-05-23 17:00:00,99.415,99.425,99.205,99.245,935204000.0
2008-05-23 17:30:00,99.24,99.25,99.09,99.15,788684000.0
2008-05-23 18:00:00,99.15,99.245,99.09,99.135,360080000.0
2008-05-23 18:30:00,99.135,99.225,99.095,99.095,232188000.0
2008-05-23 19:00:00,99.095,99.21,99.08,99.165,393200000.0
2008-05-23 19:30:00,99.165,99.265,99.125,99.195,241800000.0
2008-05-23 20:00:00,99.195,99.28,99.16,99.255,214300000.0
2008-05-23 20:30:00,99.26,99.27,99.19,99.23,163300000.0
2008-05-23 21:00:00,99.22,99.23,99.125,99.165,389200000.0
2008-05-23 21:30:00,99.17,99.205,99.15,99.175,331100000.0
2008-05-23 22:00:00,99.175,99.205,99.078,99.15,715700000.0
2008-05-23 22:30:00,99.16,99.16,99.02,99.1,1045500000.0
2008-05-25 23:00:00,99.087,99.108,98.959,99.05,4751400000.0
2008-05-25 23:30:00,99.05,99.164,98.99,99.11,2648300000.0
2008-05-26 00:00:00,99.11,99.12,99.016,99.085,2626600003.0
2008-05-26 00:30:00,99.08,99.135,99.029,99.1,1486600000.0
2008-05-26 01:00:00,99.1,99.11,98.98,99.08,3771900000.0
2008-05-26 01:30:00,99.08,99.08,98.92,98.94,5891399994.0
2008-05-26 02:00:00,98.94,99.04,98.94,99.0,2995900000.0
2008-05-26 02:30:00,99.0,99.05,98.98,99.005,4628500006.0
2008-05-26 03:00:00,99.005,99.07,98.985,99.05,4595599997.0
2008-05-26 03:30:00,99.05,99.1,99.025,99.03,4471000002.0
2008-05-26 04:00:00,99.03,99.12,99.01,99.09,5727399999.0
2008-05-26 04:30:00,99.09,99.2,99.07,99.19,5019099997.0
2008-05-26 05:00:00,99.195,99.28,99.174,99.22,4038399999.0
2008-05-26 05:30:00,99.22,99.25,99.194,99.23,3754899998.0
2008-05-26 06:00:00,99.225,99.27,99.2,99.2,1610200001.0
2008-05-26 06:30:00,99.2,99.275,99.18,99.23,4436899996.0
2008-05-26 07:00:00,99.23,99.325,99.21,99.31,2143199999.0
2008-05-26 07:30:00,99.315,99.38,99.27,99.3,3763099998.0
2008-05-26 08:00:00,99.3,99.34,99.23,99.255,849600000.0
2008-05-26 08:30:00,99.255,99.295,99.2,99.27,218400000.0
2008-05-26 09:00:00,99.27,99.33,99.17,99.18,302400000.0
2008-05-26 09:30:00,99.18,99.21,99.11,99.16,771500000.0
2008-05-26 10:00:00,99.165,99.25,99.155,99.22,738200000.0
2008-05-26 10:30:00,99.22,99.22,99.141,99.16,225900000.0
2008-05-26 11:00:00,99.16,99.18,99.08,99.145,305700000.0
2008-05-26 11:30:00,99.145,99.2,99.096,99.15,322700000.0
2008-05-26 12:00:00,99.15,99.18,99.038,99.18,197200000.0
2008-05-26 12:30:00,99.18,99.21,99.105,99.12,152900000.0
2008-05-26 13:00:00,99.11,99.24,99.095,99.225,298800000.0
2008-05-26 13:30:00,99.225,99.28,99.186,99.24,192200000.0
2008-05-26 14:00:00,99.235,99.28,99.178,99.27,249100000.0
2008-05-26 14:30:00,99.27,99.3,99.183,99.26,237900000.0
2008-05-26 15:00:00,99.26,99.34,99.255,99.32,208700000.0
2008-05-26 15:30:00,99.315,99.41,99.271,99.365,452100000.0
2008-05-26 16:00:00,99.37,99.425,99.309,99.36,400300000.0
2008-05-26 16:30:00,99.385,99.45,99.365,99.38,464800000.0
2008-05-26 17:00:00,99.375,99.42,99.316,99.37,262700000.0
2008-05-26 17:30:00,99.375,99.385,99.298,99.35,203600000.0
2008-05-26 18:00:00,99.34,99.36,99.206,99.245,292100000.0
2008-05-26 18:30:00,99.235,99.28,99.191,99.27,151400000.0
2008-05-26 19:00:00,99.3,99.43,99.275,99.38,179600000.0
2008-05-26 19:30:00,99.375,99.38,99.286,99.365,401600000.0
2008-05-26 20:00:00,99.325,99.36,99.27,99.333,702200000.0
2008-05-26 20:30:00,99.33,99.34,99.275,99.3,103100000.0
2008-05-26 21:00:00,99.269,99.36,99.242,99.33,179700000.0
2008-05-26 21:30:00,99.345,99.36,99.277,99.283,122200000.0
2008-05-26 22:00:00,99.32,99.35,99.249,99.3,247800000.0
2008-05-26 22:30:00,99.275,99.37,99.261,99.37,177200000.0
2008-05-26 23:00:00,99.37,99.376,99.252,99.31,474500000.0
2008-05-26 23:30:00,99.31,99.31,99.195,99.245,1842699999.0
2008-05-27 00:00:00,99.24,99.35,99.2,99.3,2788400003.0
2008-05-27 00:30:00,99.3,99.31,99.236,99.28,2559899999.0
2008-05-27 01:00:00,99.28,99.4,99.267,99.35,3165299994.0
2008-05-27 01:30:00,99.35,99.41,99.3,99.33,5073699996.0
2008-05-27 02:00:00,99.33,99.35,99.29,99.32,3387200000.0
2008-05-27 02:30:00,99.32,99.4,99.28,99.39,4474100000.0
2008-05-27 03:00:00,99.4,99.41,99.28,99.4,7338300000.0
2008-05-27 03:30:00,99.4,99.4,99.32,99.34,4401700000.0
2008-05-27 04:00:00,99.34,99.42,99.32,99.405,4650600000.0
2008-05-27 04:30:00,99.41,99.41,99.295,99.34,993800000.0
2008-05-27 05:00:00,99.34,99.39,99.3,99.355,782000000.0
2008-05-27 05:30:00,99.355,99.38,99.259,99.31,156300000.0
2008-05-27 06:00:00,99.305,99.39,99.3,99.385,185900000.0
2008-05-27 06:30:00,99.38,99.495,99.37,99.49,346500000.0
2008-05-27 07:00:00,99.49,99.53,99.415,99.505,527900000.0
2008-05-27 07:30:00,99.5,99.76,99.495,99.74,1809600000.0
2008-05-27 08:00:00,99.74,99.835,99.67,99.795,1793800000.0
2008-05-27 08:30:00,99.795,99.85,99.615,99.66,946922000.0
2008-05-27 09:00:00,99.66,99.7,99.58,99.66,757600000.0
2008-05-27 09:30:00,99.66,99.66,99.53,99.62,808000000.0
2008-05-27 10:00:00,99.62,99.73,99.555,99.72,966600000.0
2008-05-27 10:30:00,99.715,99.775,99.63,99.64,1105500000.0
2008-05-27 11:00:00,99.64,99.85,99.64,99.845,1026000000.0
2008-05-27 11:30:00,99.845,99.9,99.795,99.88,882400000.0
2008-05-27 12:00:00,99.885,100.015,99.87,99.925,1441800000.0
2008-05-27 12:30:00,99.93,99.995,99.775,99.78,1084300000.0
2008-05-27 13:00:00,99.78,99.83,99.715,99.79,616400000.0
2008-05-27 13:30:00,99.79,99.92,99.74,99.9,776800000.0
2008-05-27 14:00:00,99.9,100.02,99.86,100.015,672200000.0
2008-05-27 14:30:00,100.015,100.175,99.965,100.135,1124400000.0
2008-05-27 15:00:00,100.13,100.225,99.985,100.055,1513200000.0
2008-05-27 15:30:00,100.055,100.115,99.94,99.94,735800000.0
2008-05-27 16:00:00,99.95,100.11,99.85,99.985,1050900000.0
2008-05-27 16:30:00,99.99,100.015,99.835,99.91,708500000.0
2008-05-27 17:00:00,99.905,100.005,99.76,99.845,472100000.0
2008-05-27 17:30:00,99.845,99.845,99.665,99.675,403500000.0
2008-05-27 18:00:00,99.68,99.845,99.66,99.835,194200000.0
2008-05-27 18:30:00,99.84,99.865,99.785,99.845,160800000.0
2008-05-27 19:00:00,99.845,99.935,99.792,99.815,203200000.0
2008-05-27 19:30:00,99.81,99.865,99.76,99.805,254900000.0
2008-05-27 20:00:00,99.805,99.935,99.77,99.895,268700000.0
2008-05-27 20:30:00,99.895,99.995,99.89,99.935,352300000.0
2008-05-27 21:00:00,99.935,100.01,99.875,99.945,202400000.0
2008-05-27 21:30:00,99.94,100.06,99.92,99.95,162000000.0
2008-05-27 22:00:00,99.955,100.01,99.915,99.95,113700000.0
2008-05-27 22:30:00,99.955,99.975,99.91,99.925,71000000.0
2008-05-27 23:00:00,99.87,99.94,99.868,99.94,507700000.0
2008-05-27 23:30:00,99.94,99.99,99.917,99.99,518600000.0
2008-05-28 00:00:00,99.99,99.99,99.89,99.91,2458300000.0
2008-05-28 00:30:00,99.91,99.93,99.838,99.89,2249900000.0
2008-05-28 01:00:00,99.89,99.9,99.817,99.86,2373700000.0
2008-05-28 01:30:00,99.86,99.93,99.81,99.815,1156400000.0
2008-05-28 02:00:00,99.82,99.88,99.725,99.725,1930100001.0
2008-05-28 02:30:00,99.73,99.76,99.655,99.66,3535200002.0
2008-05-28 03:00:00,99.665,99.675,99.54,99.56,4991891995.0
2008-05-28 03:30:00,99.565,99.985,99.56,99.985,2613399999.0
2008-05-28 04:00:00,99.995,99.995,99.81,99.89,2132700000.0
2008-05-28 04:30:00,99.9,100.04,99.88,99.965,1895099997.0
2008-05-28 05:00:00,99.965,100.02,99.885,99.91,1532900003.0
2008-05-28 05:30:00,99.91,99.965,99.86,99.96,2312600001.0
2008-05-28 06:00:00,99.96,99.985,99.89,99.925,904300001.0
2008-05-28 06:30:00,99.925,99.96,99.85,99.905,2466800005.0
2008-05-28 07:00:00,99.91,99.92,99.825,99.87,2239200000.0
2008-05-28 07:30:00,99.865,99.98,99.86,99.93,3222600002.0
2008-05-28 08:00:00,99.93,99.985,99.845,99.92,2535100000.0
2008-05-28 08:30:00,99.915,100.1,99.89,100.06,631500000.0
2008-05-28 09:00:00,100.06,100.09,99.94,100.065,790300000.0
2008-05-28 09:30:00,100.07,100.08,99.925,99.98,537500000.0
2008-05-28 10:00:00,99.97,100.15,99.96,100.055,919500000.0
2008-05-28 10:30:00,100.055,100.14,99.96,99.97,839200000.0
2008-05-28 11:00:00,99.97,100.185,99.895,100.165,1267800000.0
2008-05-28 11:30:00,100.17,100.34,100.16,100.255,708100000.0
2008-05-28 12:00:00,100.25,100.325,100.2,100.245,397700000.0
2008-05-28 12:30:00,100.245,100.315,100.155,100.225,316300000.0
2008-05-28 13:00:00,100.215,100.37,100.215,100.34,829600000.0
2008-05-28 13:30:00,100.335,100.465,100.315,100.415,666100000.0
2008-05-28 14:00:00,100.415,100.51,100.37,100.37,539200000.0
2008-05-28 14:30:00,100.38,100.8,100.38,100.69,1460200000.0
2008-05-28 15:00:00,100.69,100.73,100.62,100.62,1714600000.0
2008-05-28 15:30:00,100.62,100.72,100.52,100.66,2211000000.0
2008-05-28 16:00:00,100.65,100.67,100.44,100.47,3320000000.0
2008-05-28 16:30:00,100.47,100.76,100.43,100.73,1960000000.0
2008-05-28 17:00:00,100.73,100.77,100.58,100.65,2614700000.0
2008-05-28 17:30:00,100.65,100.72,100.603,100.66,2259000000.0
2008-05-28 18:00:00,100.66,100.68,100.49,100.68,1209400000.0
2008-05-28 18:30:00,100.68,100.68,100.553,100.62,543400000.0
2008-05-28 19:00:00,100.62,100.82,100.62,100.71,962800000.0
2008-05-28 19:30:00,100.71,100.77,100.521,100.67,1002400000.0
2008-05-28 20:00:00,100.67,100.71,100.562,100.63,559700000.0
2008-05-28 20:30:00,100.597,100.72,100.55,100.67,960100000.0
2008-05-28 21:00:00,100.67,100.72,100.565,100.71,987200000.0
2008-05-28 21:30:00,100.71,100.8,100.626,100.79,719400000.0
2008-05-28 22:00:00,100.79,100.8,100.72,100.79,411400000.0
2008-05-28 22:30:00,100.79,100.84,100.686,100.81,271700000.0
2008-05-28 23:00:00,100.74,100.81,100.682,100.72,495600000.0
2008-05-28 23:30:00,100.73,100.76,100.675,100.7,3885599996.0
2008-05-29 00:00:00,100.7,100.75,100.59,100.75,799499998.0
2008-05-29 00:30:00,100.693,100.76,100.658,100.7,3996199982.0
2008-05-29 01:00:00,100.7,100.78,100.61,100.775,1123900000.0
2008-05-29 01:30:00,100.775,100.82,100.702,100.8,2412800002.0
2008-05-29 02:00:00,100.8,100.875,100.78,100.85,786400000.0
2008-05-29 02:30:00,100.85,100.975,100.84,100.97,1264300000.0
2008-05-29 03:00:00,100.975,101.005,100.9,100.94,1167000000.0
2008-05-29 03:30:00,100.94,100.94,100.685,100.815,1951000000.0
2008-05-29 04:00:00,100.81,100.89,100.795,100.88,1011900000.0
2008-05-29 04:30:00,100.875,100.895,100.855,100.875,564700000.0
2008-05-29 05:00:00,100.885,100.895,100.77,100.805,631900000.0
2008-05-29 05:30:00,100.8,100.805,100.58,100.63,1556900000.0
2008-05-29 06:00:00,100.63,100.78,100.62,100.7,1497400000.0
2008-05-29 06:30:00,100.7,100.785,100.66,100.76,1169000001.0
2008-05-29 07:00:00,100.73,100.76,100.66,100.675,976699999.0
2008-05-29 07:30:00,100.68,100.99,100.625,100.94,3162800001.0
2008-05-29 08:00:00,100.94,100.94,100.71,100.78,2698900000.0
2008-05-29 08:30:00,100.78,100.94,100.73,100.93,1432200000.0
2008-05-29 09:00:00,100.92,101.015,100.9,100.91,1308100000.0
2008-05-29 09:30:00,100.91,100.99,100.84,100.84,934700000.0
2008-05-29 10:00:00,100.84,101.07,100.84,101.01,1125500000.0
2008-05-29 10:30:00,101.01,101.03,100.885,100.97,1105200000.0
2008-05-29 11:00:00,100.97,101.03,100.82,100.91,696900000.0
2008-05-29 11:30:00,100.91,100.94,100.78,100.79,687100000.0
2008-05-29 12:00:00,100.79,100.935,100.78,100.795,884700000.0
2008-05-29 12:30:00,100.79,100.87,100.75,100.87,562500000.0
2008-05-29 13:00:00,100.86,100.995,100.85,100.93,671000000.0
2008-05-29 13:30:00,100.93,101.03,100.9,101.02,845900000.0
2008-05-29 14:00:00,101.015,101.02,100.86,100.88,1124200000.0
2008-05-29 14:30:00,100.88,101.02,100.745,100.86,1401300000.0
2008-05-29 15:00:00,100.855,100.99,100.66,100.665,1098200000.0
2008-05-29 15:30:00,100.665,100.725,100.46,100.63,1018500000.0
2008-05-29 16:00:00,100.64,100.69,100.44,100.59,1274800000.0
2008-05-29 16:30:00,100.59,100.87,100.51,100.765,1786300000.0
2008-05-29 17:00:00,100.76,100.91,100.75,100.84,1420600000.0
2008-05-29 17:30:00,100.84,100.86,100.66,100.7,1468100000.0
2008-05-29 18:00:00,100.7,100.79,100.68,100.74,485800000.0
2008-05-29 18:30:00,100.74,100.86,100.74,100.82,561600000.0
2008-05-29 19:00:00,100.82,101.01,100.81,100.93,736300000.0
2008-05-29 19:30:00,100.94,101.0,100.86,100.88,942600000.0
2008-05-29 20:00:00,100.89,100.99,100.86,100.89,569100000.0
2008-05-29 20:30:00,100.89,100.98,100.82,100.84,945000000.0
2008-05-29 21:00:00,100.82,100.89,100.75,100.78,837900000.0
2008-05-29 21:30:00,100.78,100.96,100.78,100.955,355100000.0
2008-05-29 22:00:00,100.95,100.985,100.9,100.91,199100000.0
2008-05-29 22:30:00,100.91,100.925,100.72,100.765,840899997.0
2008-05-29 23:00:00,100.76,100.85,100.705,100.82,228900000.0
2008-05-29 23:30:00,100.82,100.86,100.79,100.82,397100000.0
2008-05-30 00:00:00,100.82,100.91,100.82,100.89,664400000.0
2008-05-30 00:30:00,100.89,100.95,100.83,100.84,1603500000.0
2008-05-30 01:00:00,100.84,100.9,100.77,100.79,1066700000.0
2008-05-30 01:30:00,100.79,100.92,100.79,100.885,928000000.0
2008-05-30 02:00:00,100.89,101.01,100.87,100.99,1490100000.0
2008-05-30 02:30:00,100.99,101.035,100.86,100.87,2021100000.0
2008-05-30 03:00:00,100.87,100.93,100.81,100.82,1956500000.0
2008-05-30 03:30:00,100.81,100.82,100.675,100.71,2328600000.0
2008-05-30 04:00:00,100.71,100.76,100.67,100.73,1747400000.0
2008-05-30 04:30:00,100.73,100.83,100.688,100.785,1434500000.0
2008-05-30 05:00:00,100.79,100.82,100.715,100.76,1215600000.0
2008-05-30 05:30:00,100.76,100.78,100.695,100.745,1554300000.0
2008-05-30 06:00:00,100.75,100.83,100.72,100.81,1024700000.0
2008-05-30 06:30:00,100.8,100.89,100.745,100.77,974800000.0
2008-05-30 07:00:00,100.77,100.82,100.68,100.74,1769400000.0
2008-05-30 07:30:00,100.74,100.78,100.66,100.715,2011900000.0
2008-05-30 08:00:00,100.725,100.78,100.65,100.67,2318400000.0
2008-05-30 08:30:00,100.67,100.73,100.61,100.69,1305400000.0
2008-05-30 09:00:00,100.69,100.73,100.52,100.57,1856700000.0
2008-05-30 09:30:00,100.57,100.73,100.55,100.67,931900000.0
2008-05-30 10:00:00,100.67,100.77,100.63,100.63,1106000000.0
2008-05-30 10:30:00,100.63,100.66,100.59,100.61,1213100000.0
2008-05-30 11:00:00,100.61,100.83,100.61,100.8,1089400000.0
2008-05-30 11:30:00,100.8,100.835,100.75,100.76,1074400000.0
2008-05-30 12:00:00,100.76,100.89,100.68,100.87,963900000.0
2008-05-30 12:30:00,100.87,100.99,100.85,100.94,1159700000.0
2008-05-30 13:00:00,100.94,101.0,100.89,100.97,1188800000.0
2008-05-30 13:30:00,100.97,101.01,100.94,100.97,1119000000.0
2008-05-30 14:00:00,100.97,101.045,100.91,101.0,1059400000.0
2008-05-30 14:30:00,101.0,101.05,100.57,100.65,2030650000.0
2008-05-30 15:00:00,100.65,100.77,100.55,100.72,1842060000.0
2008-05-30 15:30:00,100.71,100.77,100.55,100.58,2110900000.0
2008-05-30 16:00:00,100.59,100.75,100.47,100.715,2278600000.0
2008-05-30 16:30:00,100.71,100.74,100.56,100.61,3167900000.0
2008-05-30 17:00:00,100.605,100.75,100.605,100.65,2414700000.0
2008-05-30 17:30:00,100.65,100.77,100.63,100.72,1955200000.0
2008-05-30 18:00:00,100.72,100.77,100.58,100.69,1105400000.0
2008-05-30 18:30:00,100.69,100.84,100.69,100.81,592100000.0
2008-05-30 19:00:00,100.81,100.83,100.71,100.745,442400000.0
2008-05-30 19:30:00,100.745,100.775,100.71,100.725,619700000.0
2008-05-30 20:00:00,100.725,100.77,100.67,100.71,644100000.0
2008-05-30 20:30:00,100.71,100.89,100.69,100.84,766000000.0
2008-05-30 21:00:00,100.84,100.88,100.76,100.81,607100000.0
2008-05-30 21:30:00,100.81,100.81,100.72,100.74,502200000.0
2008-05-30 22:00:00,100.74,100.95,100.735,100.8,977200000.0
2008-05-30 22:30:00,100.8,100.94,100.77,100.89,1424900000.0
2008-06-01 23:00:00,100.265,100.66,100.265,100.52,1226600000.0
2008-06-01 23:30:00,100.53,100.712,100.46,100.48,1082199999.0
2008-06-02 00:00:00,100.475,100.57,100.43,100.51,986100000.0
2008-06-02 00:30:00,100.51,100.64,100.51,100.6,1297600000.0
2008-06-02 01:00:00,100.6,100.65,100.59,100.63,786300000.0
2008-06-02 01:30:00,100.63,100.72,100.62,100.68,1986400000.0
2008-06-02 02:00:00,100.68,100.74,100.59,100.61,2251100000.0
2008-06-02 02:30:00,100.61,100.63,100.52,100.55,2730300000.0
2008-06-02 03:00:00,100.55,100.675,100.515,100.64,3457000000.0
2008-06-02 03:30:00,100.64,100.64,100.205,100.5,2811500000.0
2008-06-02 04:00:00,100.5,100.53,100.35,100.41,1265900000.0
2008-06-02 04:30:00,100.42,100.45,100.39,100.42,626400000.0
2008-06-02 05:00:00,100.42,100.44,100.37,100.38,253800000.0
2008-06-02 05:30:00,100.38,100.49,100.355,100.355,1171900000.0
2008-06-02 06:00:00,100.355,100.49,100.33,100.43,2725900000.0
2008-06-02 06:30:00,100.43,100.49,100.4,100.42,1862700000.0
2008-06-02 07:00:00,100.42,100.45,100.38,100.42,1861800000.0
2008-06-02 07:30:00,100.41,100.45,100.31,100.35,4426700000.0
2008-06-02 08:00:00,100.36,100.4,100.27,100.27,2471000000.0
2008-06-02 08:30:00,100.275,100.36,100.07,100.305,1969600000.0
2008-06-02 09:00:00,100.3,100.305,100.03,100.1,2625700000.0
2008-06-02 09:30:00,100.09,100.12,99.91,100.01,2601200000.0
2008-06-02 10:00:00,100.01,100.04,99.76,99.76,2729700000.0
2008-06-02 10:30:00,99.76,99.92,99.72,99.89,3042000000.0
2008-06-02 11:00:00,99.91,100.05,99.9,100.01,1935900000.0
2008-06-02 11:30:00,100.01,100.03,99.89,100.0,1549000000.0
2008-06-02 12:00:00,100.0,100.27,99.97,100.15,1983700000.0
2008-06-02 12:30:00,100.15,100.3,100.13,100.19,1947100000.0
2008-06-02 13:00:00,100.19,100.19,100.055,100.095,1749400000.0
2008-06-02 13:30:00,100.09,100.175,99.985,100.05,1810600000.0
2008-06-02 14:00:00,100.05,100.15,100.04,100.105,2244900000.0
2008-06-02 14:30:00,100.1,100.15,99.89,100.07,3442900000.0
2008-06-02 15:00:00,100.07,100.08,99.95,100.08,2560000000.0
2008-06-02 15:30:00,100.08,100.09,99.9,99.93,2309300000.0
2008-06-02 16:00:00,99.91,100.235,99.91,100.0,3430000000.0
2008-06-02 16:30:00,100.0,100.04,99.8,99.8,2715500000.0
2008-06-02 17:00:00,99.8,99.995,99.78,99.78,3401000000.0
2008-06-02 17:30:00,99.78,99.78,99.55,99.69,1932900000.0
2008-06-02 18:00:00,99.69,99.86,99.64,99.75,1260200000.0
2008-06-02 18:30:00,99.75,99.785,99.27,99.52,2310500000.0
2008-06-02 19:00:00,99.515,99.55,99.42,99.535,1216300000.0
2008-06-02 19:30:00,99.53,99.56,99.43,99.5,822600000.0
2008-06-02 20:00:00,99.5,99.66,99.475,99.59,865300000.0
2008-06-02 20:30:00,99.59,99.64,99.47,99.51,617800000.0
2008-06-02 21:00:00,99.51,99.63,99.51,99.63,449700000.0
2008-06-02 21:30:00,99.63,99.81,99.61,99.79,453000000.0
2008-06-02 22:00:00,99.79,99.91,99.79,99.82,355500000.0
2008-06-02 22:30:00,99.825,99.85,99.71,99.75,419400000.0
2008-06-02 23:00:00,99.669,99.85,99.665,99.82,244900000.0
2008-06-02 23:30:00,99.77,99.83,99.699,99.723,441700000.0
2008-06-03 00:00:00,99.76,99.86,99.714,99.797,884350000.0
2008-06-03 00:30:00,99.784,99.84,99.69,99.69,917300000.0
2008-06-03 01:00:00,99.69,99.74,99.607,99.667,678000000.0
2008-06-03 01:30:00,99.642,99.69,99.55,99.57,491200000.0
2008-06-03 02:00:00,99.56,99.65,99.49,99.51,885500000.0
2008-06-03 02:30:00,99.51,99.64,99.51,99.63,820400000.0
2008-06-03 03:00:00,99.63,99.7,99.56,99.67,1167800000.0
2008-06-03 03:30:00,99.69,100.2,99.67,100.01,1905200000.0
2008-06-03 04:00:00,100.01,100.11,100.01,100.11,1391800000.0
2008-06-03 04:30:00,100.1,100.17,100.07,100.14,811600000.0
2008-06-03 05:00:00,100.15,100.2,100.135,100.17,1140800000.0
2008-06-03 05:30:00,100.16,100.21,100.06,100.08,1320700000.0
2008-06-03 06:00:00,100.08,100.08,99.78,99.83,2794300000.0
2008-06-03 06:30:00,99.83,99.85,99.39,99.5,3444600000.0
2008-06-03 07:00:00,99.51,99.53,99.4,99.46,4328600000.0
2008-06-03 07:30:00,99.46,99.53,99.37,99.5,4037700000.0
2008-06-03 08:00:00,99.505,99.59,99.295,99.31,691300000.0
2008-06-03 08:30:00,99.31,99.44,99.27,99.365,1073600000.0
2008-06-03 09:00:00,99.37,99.56,99.335,99.49,876200000.0
2008-06-03 09:30:00,99.49,99.695,99.46,99.68,1952154115.0
2008-06-03 10:00:00,99.68,99.845,99.655,99.76,485363335.0
2008-06-03 10:30:00,99.76,99.81,99.58,99.735,1473901160.0
2008-06-03 11:00:00,99.74,100.125,99.73,100.04,395943230.0
2008-06-03 11:30:00,100.04,100.16,100.01,100.14,1528842375.0
2008-06-03 12:00:00,100.135,100.27,100.0,100.01,1872297130.0
2008-06-03 12:30:00,100.01,100.085,99.9,100.025,1570968600.0
2008-06-03 13:00:00,100.025,100.22,99.95,100.22,1774121915.0
2008-06-03 13:30:00,100.22,100.3,100.11,100.285,1782266870.0
2008-06-03 14:00:00,100.285,100.325,100.15,100.285,526023000.0
2008-06-03 14:30:00,100.29,100.33,100.06,100.12,1015830260.0
2008-06-03 15:00:00,100.12,100.51,100.12,100.23,3637200000.0
2008-06-03 15:30:00,100.23,100.33,100.135,100.29,1608100000.0
2008-06-03 16:00:00,100.295,100.49,100.21,100.27,7742500000.0
2008-06-03 16:30:00,100.28,100.35,100.14,100.33,5391300000.0
2008-06-03 17:00:00,100.34,100.52,100.31,100.49,5125000000.0
2008-06-03 17:30:00,100.49,100.51,100.4,100.48,3448400000.0
2008-06-03 18:00:00,100.48,100.49,100.32,100.35,3872900000.0
2008-06-03 18:30:00,100.34,100.38,100.24,100.28,3737150000.0
2008-06-03 19:00:00,100.28,100.32,100.09,100.13,3941900000.0
2008-06-03 19:30:00,100.13,100.235,99.965,100.035,268000000.0
2008-06-03 20:00:00,100.035,100.175,99.86,99.88,181700000.0
2008-06-03 20:30:00,99.885,99.965,99.83,99.885,131000000.0
2008-06-03 21:00:00,99.885,100.115,99.845,100.06,2808500000.0
2008-06-03 21:30:00,100.06,100.225,100.02,100.02,913700000.0
2008-06-03 22:00:00,100.02,100.085,100.005,100.06,276600000.0
2008-06-03 22:30:00,100.06,100.08,99.99,100.04,402100000.0
2008-06-03 23:00:00,100.05,100.14,99.96,99.97,471800000.0
2008-06-03 23:30:00,99.98,100.07,99.95,99.98,631500000.0
2008-06-04 00:00:00,99.99,100.07,99.93,100.0,1735400000.0
2008-06-04 00:30:00,100.0,100.06,99.95,100.0,2341600000.0
2008-06-04 01:00:00,100.0,100.03,99.95,100.02,1858900000.0
2008-06-04 01:30:00,100.02,100.03,99.68,99.68,2746500000.0
2008-06-04 02:00:00,99.675,99.875,99.61,99.68,3374700000.0
2008-06-04 02:30:00,99.67,99.9,99.67,99.88,2398200000.0
2008-06-04 03:00:00,99.88,100.0,99.78,99.84,3123700000.0
2008-06-04 03:30:00,99.85,100.47,99.85,100.41,5556750000.0
2008-06-04 04:00:00,100.41,100.63,100.38,100.46,4134350000.0
2008-06-04 04:30:00,100.46,100.54,100.4,100.47,2324100000.0
2008-06-04 05:00:00,100.47,100.47,100.37,100.44,2791900000.0
2008-06-04 05:30:00,100.43,100.51,100.39,100.49,2666000000.0
2008-06-04 06:00:00,100.49,100.57,100.48,100.5,3006600000.0
2008-06-04 06:30:00,100.5,100.61,100.495,100.58,1849700000.0
2008-06-04 07:00:00,100.58,100.65,100.52,100.6,2960300000.0
2008-06-04 07:30:00,100.6,100.64,100.52,100.6,3892650000.0
2008-06-04 08:00:00,100.605,100.675,100.49,100.615,2513650000.0
2008-06-04 08:30:00,100.615,100.635,100.43,100.44,1115200000.0
2008-06-04 09:00:00,100.435,100.48,100.325,100.445,912050000.0
2008-06-04 09:30:00,100.445,100.585,100.33,100.425,1168150000.0
2008-06-04 10:00:00,100.43,100.585,100.335,100.395,1210950000.0
2008-06-04 10:30:00,100.4,100.575,100.39,100.44,1429250000.0
2008-06-04 11:00:00,100.435,100.51,100.365,100.375,1038400000.0
2008-06-04 11:30:00,100.375,100.5,100.27,100.455,726200000.0
2008-06-04 12:00:00,100.455,100.52,100.375,100.435,663200000.0
2008-06-04 12:30:00,100.44,100.485,100.385,100.42,506200000.0
2008-06-04 13:00:00,100.425,100.55,100.36,100.53,620200000.0
2008-06-04 13:30:00,100.535,100.64,100.475,100.565,773600000.0
2008-06-04 14:00:00,100.565,100.785,100.33,100.695,1311300000.0
2008-06-04 14:30:00,100.695,100.795,100.555,100.59,1087300000.0
2008-06-04 15:00:00,100.59,100.705,100.495,100.655,880200000.0
2008-06-04 15:30:00,100.66,100.995,100.63,100.75,1456600000.0
2008-06-04 16:00:00,100.74,101.03,100.72,100.98,1382800000.0
2008-06-04 16:30:00,100.98,101.135,100.9,101.0,1445000000.0
2008-06-04 17:00:00,101.0,101.15,100.92,100.925,620400000.0
2008-06-04 17:30:00,100.925,100.97,100.79,100.835,427300000.0
2008-06-04 18:00:00,100.835,100.985,100.795,100.935,290600000.0
2008-06-04 18:30:00,100.935,101.015,100.69,100.69,457100000.0
2008-06-04 19:00:00,100.695,100.9,100.68,100.85,265200000.0
2008-06-04 19:30:00,100.85,100.92,100.785,100.885,192800000.0
2008-06-04 20:00:00,100.88,100.885,100.715,100.765,338100000.0
2008-06-04 20:30:00,100.77,100.87,100.57,100.62,670400000.0
2008-06-04 21:00:00,100.625,100.83,100.605,100.755,299900000.0
2008-06-04 21:30:00,100.76,100.775,100.605,100.64,170100000.0
2008-06-04 22:00:00,100.65,100.735,100.59,100.72,162700000.0
2008-06-04 22:30:00,100.72,100.76,100.66,100.66,220300000.0
2008-06-04 23:00:00,100.67,100.766,100.46,100.71,484700000.0
2008-06-04 23:30:00,100.695,100.7,100.56,100.63,498100000.0
2008-06-05 00:00:00,100.63,100.64,100.53,100.62,625700000.0
2008-06-05 00:30:00,100.62,100.7,100.62,100.64,688500000.0
2008-06-05 01:00:00,100.65,100.78,100.61,100.76,1044200000.0
2008-06-05 01:30:00,100.76,100.81,100.66,100.69,2279100000.0
2008-06-05 02:00:00,100.69,100.76,100.68,100.73,2128800000.0
2008-06-05 02:30:00,100.73,100.84,100.72,100.77,2991100000.0
2008-06-05 03:00:00,100.77,100.825,100.69,100.8,2417200000.0
2008-06-05 03:30:00,100.805,100.99,100.545,100.62,1957500000.0
2008-06-05 04:00:00,100.62,100.81,100.6,100.74,1427400000.0
2008-06-05 04:30:00,100.74,100.74,100.57,100.605,953500000.0
2008-06-05 05:00:00,100.61,100.69,100.57,100.62,1767300000.0
2008-06-05 05:30:00,100.62,100.78,100.615,100.69,2034800000.0
2008-06-05 06:00:00,100.69,100.7,100.62,100.66,1340400000.0
2008-06-05 06:30:00,100.66,100.68,100.585,100.62,1615700000.0
2008-06-05 07:00:00,100.62,100.64,100.57,100.595,1463400000.0
2008-06-05 07:30:00,100.595,100.75,100.56,100.73,2869100000.0
2008-06-05 08:00:00,100.73,100.82,100.61,100.675,593000000.0
2008-06-05 08:30:00,100.675,101.05,100.655,101.045,825700000.0
2008-06-05 09:00:00,101.04,101.115,100.925,100.99,762200000.0
2008-06-05 09:30:00,100.985,101.345,100.98,101.315,734200000.0
2008-06-05 10:00:00,101.32,101.45,101.23,101.255,761600000.0
2008-06-05 10:30:00,101.25,101.305,101.155,101.19,563200000.0
2008-06-05 11:00:00,101.19,101.29,101.19,101.26,348800000.0
2008-06-05 11:30:00,101.26,101.31,101.155,101.195,413600000.0
2008-06-05 12:00:00,101.195,101.225,100.905,101.01,552700000.0
2008-06-05 12:30:00,101.01,101.1,100.965,101.015,410000000.0
2008-06-05 13:00:00,101.015,101.1,100.955,101.08,1081600000.0
2008-06-05 13:30:00,101.07,101.27,101.04,101.18,2704000000.0
2008-06-05 14:00:00,101.18,101.19,100.96,101.11,3726002675.0
2008-06-05 14:30:00,101.11,101.35,101.03,101.31,7147450000.0
2008-06-05 15:00:00,101.31,101.35,101.04,101.12,6324300000.0
2008-06-05 15:30:00,101.11,101.32,101.07,101.32,5367300000.0
2008-06-05 16:00:00,101.32,101.42,101.2,101.34,4518300000.0
2008-06-05 16:30:00,101.34,101.44,101.22,101.36,4590900000.0
2008-06-05 17:00:00,101.36,101.44,101.27,101.34,3899600000.0
2008-06-05 17:30:00,101.34,101.41,101.265,101.385,996900000.0
2008-06-05 18:00:00,101.385,101.49,101.34,101.455,274900000.0
2008-06-05 18:30:00,101.455,101.54,101.395,101.475,232300000.0
2008-06-05 19:00:00,101.475,101.535,101.445,101.485,123800000.0
2008-06-05 19:30:00,101.485,101.5,101.41,101.475,100800000.0
2008-06-05 20:00:00,101.47,101.48,101.19,101.205,189900000.0
2008-06-05 20:30:00,101.2,101.3,101.13,101.23,236100000.0
2008-06-05 21:00:00,101.235,101.415,101.23,101.37,234000000.0
2008-06-05 21:30:00,101.375,101.515,101.37,101.495,126900000.0
2008-06-05 22:00:00,101.5,101.54,101.46,101.52,125400000.0
2008-06-05 22:30:00,101.52,101.6,101.489,101.51,461300000.0
2008-06-05 23:00:00,101.53,101.58,101.47,101.525,303500000.0
2008-06-05 23:30:00,101.525,101.53,101.41,101.42,378100000.0
2008-06-06 00:00:00,101.42,101.58,101.39,101.51,571300000.0
2008-06-06 00:30:00,101.51,101.55,101.45,101.53,657100000.0
2008-06-06 01:00:00,101.53,101.57,101.5,101.52,455300000.0
2008-06-06 01:30:00,101.52,101.57,101.515,101.54,1784300000.0
2008-06-06 02:00:00,101.54,101.66,101.52,101.61,2425100000.0
2008-06-06 02:30:00,101.61,101.91,101.61,101.89,4377300000.0
2008-06-06 03:00:00,101.89,102.0,101.84,101.93,3757400000.0
2008-06-06 03:30:00,101.93,102.0,101.89,101.9,2331200000.0
2008-06-06 04:00:00,101.9,101.9,101.81,101.84,1478100000.0
2008-06-06 04:30:00,101.84,101.9,101.778,101.88,1249100000.0
2008-06-06 05:00:00,101.88,101.89,101.78,101.8,1434800000.0
2008-06-06 05:30:00,101.8,101.83,101.77,101.8,1256000000.0
2008-06-06 06:00:00,101.8,101.87,101.79,101.82,1775100000.0
2008-06-06 06:30:00,101.82,101.89,101.8,101.84,2248400000.0
2008-06-06 07:00:00,101.84,101.94,101.78,101.79,2770800000.0
2008-06-06 07:30:00,101.79,101.89,101.74,101.88,3231100000.0
2008-06-06 08:00:00,101.88,101.88,101.69,101.725,1691400000.0
2008-06-06 08:30:00,101.73,101.825,101.665,101.72,782500000.0
2008-06-06 09:00:00,101.72,101.72,101.565,101.6,1213100000.0
2008-06-06 09:30:00,101.595,101.67,101.58,101.58,1537100000.0
2008-06-06 10:00:00,101.585,101.66,101.465,101.505,1881700000.0
2008-06-06 10:30:00,101.51,101.58,101.4,101.58,1552900000.0
2008-06-06 11:00:00,101.58,101.625,101.485,101.605,1394200000.0
2008-06-06 11:30:00,101.61,101.625,101.505,101.585,757700000.0
2008-06-06 12:00:00,101.585,101.625,101.53,101.6,546000000.0
2008-06-06 12:30:00,101.6,101.68,101.57,101.635,341700000.0
2008-06-06 13:00:00,101.635,101.765,101.63,101.76,668900000.0
2008-06-06 13:30:00,101.76,101.9,101.72,101.9,521500000.0
2008-06-06 14:00:00,101.9,101.97,101.85,101.89,907500000.0
2008-06-06 14:30:00,101.89,101.94,101.36,101.73,2193600000.0
2008-06-06 15:00:00,101.735,101.845,101.585,101.665,1669640000.0
2008-06-06 15:30:00,101.67,101.735,101.37,101.405,1602300000.0
2008-06-06 16:00:00,101.405,101.465,101.25,101.31,3245360000.0
2008-06-06 16:30:00,101.31,101.32,101.125,101.21,4292380000.0
2008-06-06 17:00:00,101.21,101.275,101.05,101.12,3047700000.0
2008-06-06 17:30:00,101.12,101.22,101.06,101.15,2806380000.0
2008-06-06 18:00:00,101.15,101.3,101.11,101.26,2058900000.0
2008-06-06 18:30:00,101.26,101.34,101.16,101.26,1911880000.0
2008-06-06 19:00:00,101.26,101.3,101.15,101.24,2161760000.0
2008-06-06 19:30:00,101.24,101.25,101.125,101.19,1943960000.0
2008-06-06 20:00:00,101.19,101.23,101.08,101.18,2565620000.0
2008-06-06 20:30:00,101.18,101.27,101.08,101.26,2112200000.0
2008-06-06 21:00:00,101.22,101.33,101.125,101.16,1460500000.0
2008-06-06 21:30:00,101.16,101.19,101.03,101.07,1435620000.0
2008-06-06 22:00:00,101.07,101.11,100.99,101.01,1376220000.0
2008-06-06 22:30:00,101.01,101.04,100.927,100.96,971436830.0
2008-06-08 23:00:00,100.582,100.67,100.5,100.54,1189900000.0
2008-06-08 23:30:00,100.54,100.58,100.37,100.54,2339792000.0
2008-06-09 00:00:00,100.535,100.73,100.43,100.73,3939720000.0
2008-06-09 00:30:00,100.72,100.75,100.59,100.64,2446732000.0
2008-06-09 01:00:00,100.65,100.89,100.64,100.85,1928680000.0
2008-06-09 01:30:00,100.85,100.87,100.77,100.86,1551000000.0
2008-06-09 02:00:00,100.84,101.14,100.77,101.09,2488896000.0
2008-06-09 02:30:00,101.09,101.15,101.02,101.11,4970492001.0
2008-06-09 03:00:00,101.11,101.17,101.01,101.17,7101191998.0
2008-06-09 03:30:00,101.17,101.37,101.16,101.36,13103700000.0
2008-06-09 04:00:00,101.36,101.38,101.105,101.15,6029287999.0
2008-06-09 04:30:00,101.15,101.16,101.08,101.12,1238696000.0
2008-06-09 05:00:00,101.12,101.25,101.1,101.18,1963064001.0
2008-06-09 05:30:00,101.18,101.25,101.09,101.12,1450328000.0
2008-06-09 06:00:00,101.12,101.25,101.12,101.235,1408692000.0
2008-06-09 06:30:00,101.23,101.25,101.115,101.23,1213960000.0
2008-06-09 07:00:00,101.23,101.3,101.18,101.24,2075428000.0
2008-06-09 07:30:00,101.24,101.27,101.09,101.16,2481248000.0
2008-06-09 08:00:00,101.175,101.245,101.13,101.225,506892000.0
2008-06-09 08:30:00,101.225,101.275,101.1,101.245,541876000.0
2008-06-09 09:00:00,101.24,101.43,101.14,101.255,3433392000.0
2008-06-09 09:30:00,101.255,101.485,101.24,101.47,1978900000.0
2008-06-09 10:00:00,101.47,101.535,101.425,101.53,1230600000.0
2008-06-09 10:30:00,101.525,101.71,101.5,101.65,1630000000.0
2008-06-09 11:00:00,101.65,101.76,101.595,101.66,1646400000.0
2008-06-09 11:30:00,101.66,101.745,101.625,101.715,1474600000.0
2008-06-09 12:00:00,101.71,101.775,101.62,101.65,1026600000.0
2008-06-09 12:30:00,101.65,101.785,101.51,101.71,958700000.0
2008-06-09 13:00:00,101.71,101.76,101.49,101.63,1050108000.0
2008-06-09 13:30:00,101.63,101.745,101.58,101.58,812200000.0
2008-06-09 14:00:00,101.58,101.625,101.47,101.49,1088500000.0
2008-06-09 14:30:00,101.495,101.7,101.475,101.54,1658500000.0
2008-06-09 15:00:00,101.545,101.66,101.45,101.56,1578700000.0
2008-06-09 15:30:00,101.56,101.63,101.22,101.26,2948200000.0
2008-06-09 16:00:00,101.27,101.44,101.18,101.22,2183600000.0
2008-06-09 16:30:00,101.22,101.28,101.025,101.035,2148000000.0
2008-06-09 17:00:00,101.04,101.15,100.95,101.11,1893900000.0
2008-06-09 17:30:00,101.11,101.155,100.955,100.985,1875800000.0
2008-06-09 18:00:00,100.99,101.01,100.93,100.975,1520200000.0
2008-06-09 18:30:00,100.97,101.095,100.9,100.92,1815500000.0
2008-06-09 19:00:00,100.92,101.035,100.67,100.81,1854400000.0
2008-06-09 19:30:00,100.81,100.925,100.7,100.79,1749900000.0
2008-06-09 20:00:00,100.785,100.785,100.58,100.67,1537600000.0
2008-06-09 20:30:00,100.67,100.705,100.57,100.64,1091800000.0
2008-06-09 21:00:00,100.64,100.78,100.59,100.76,825300000.0
2008-06-09 21:30:00,100.765,100.905,100.75,100.885,526700000.0
2008-06-09 22:00:00,100.89,100.975,100.812,100.97,364700000.0
2008-06-09 22:30:00,100.965,101.065,100.94,101.005,342300000.0
2008-06-09 23:00:00,100.98,100.98,100.82,100.88,809700000.0
2008-06-09 23:30:00,100.88,100.88,100.82,100.87,1175199999.0
2008-06-10 00:00:00,100.87,101.055,100.87,101.02,1936500000.0
2008-06-10 00:30:00,101.02,101.18,101.02,101.12,4334100000.0
2008-06-10 01:00:00,101.12,101.19,101.07,101.19,6945700000.0
2008-06-10 01:30:00,101.19,101.2,101.09,101.12,5378699999.0
2008-06-10 02:00:00,101.12,101.27,100.99,101.23,14393400005.0
2008-06-10 02:30:00,101.24,101.33,101.16,101.3,11803399999.0
2008-06-10 03:00:00,101.3,101.34,101.25,101.28,8293699999.0
2008-06-10 03:30:00,101.28,101.28,101.155,101.23,10148000000.0
2008-06-10 04:00:00,101.23,101.26,101.16,101.22,8448600000.0
2008-06-10 04:30:00,101.22,101.31,101.19,101.31,7142400002.0
2008-06-10 05:00:00,101.3,101.31,101.15,101.18,9016800001.0
2008-06-10 05:30:00,101.18,101.23,101.17,101.22,4602299999.0
2008-06-10 06:00:00,101.22,101.3,101.13,101.29,6346700000.0
2008-06-10 06:30:00,101.3,101.34,101.27,101.33,7498999995.0
2008-06-10 07:00:00,101.33,101.36,101.23,101.32,6338500000.0
2008-06-10 07:30:00,101.32,101.37,101.24,101.29,7284400001.0
2008-06-10 08:00:00,101.29,101.41,101.255,101.35,4401700000.0
2008-06-10 08:30:00,101.35,101.39,101.18,101.235,2387600000.0
2008-06-10 09:00:00,101.235,101.27,101.085,101.175,4401200000.0
2008-06-10 09:30:00,101.175,101.21,101.07,101.13,1842400000.0
2008-06-10 10:00:00,101.13,101.19,100.91,100.93,2271700000.0
2008-06-10 10:30:00,100.93,101.065,100.885,101.015,2022500000.0
2008-06-10 11:00:00,101.015,101.27,101.005,101.27,1199300000.0
2008-06-10 11:30:00,101.26,101.61,101.24,101.47,1478900000.0
2008-06-10 12:00:00,101.47,101.62,101.465,101.605,1379900000.0
2008-06-10 12:30:00,101.605,101.62,101.45,101.56,1282000000.0
2008-06-10 13:00:00,101.56,101.68,101.515,101.63,1301900000.0
2008-06-10 13:30:00,101.63,101.65,101.44,101.585,1353300000.0
2008-06-10 14:00:00,101.585,101.59,101.42,101.49,631500000.0
2008-06-10 14:30:00,101.49,101.57,101.27,101.37,944300000.0
2008-06-10 15:00:00,101.37,101.43,101.11,101.2,1132700000.0
2008-06-10 15:30:00,101.205,101.38,101.14,101.22,1275100000.0
2008-06-10 16:00:00,101.2,101.775,101.19,101.69,1170700000.0
2008-06-10 16:30:00,101.69,101.8,101.43,101.45,1607000000.0
2008-06-10 17:00:00,101.45,101.56,101.37,101.395,2026500000.0
2008-06-10 17:30:00,101.4,101.48,101.23,101.26,1334700000.0
2008-06-10 18:00:00,101.27,101.47,101.19,101.4,1280300000.0
2008-06-10 18:30:00,101.405,101.43,101.24,101.37,1296300000.0
2008-06-10 19:00:00,101.375,101.6,101.36,101.6,1365900000.0
2008-06-10 19:30:00,101.59,101.69,101.54,101.61,971200000.0
2008-06-10 20:00:00,101.61,101.69,101.52,101.63,1329800000.0
2008-06-10 20:30:00,101.625,101.625,101.42,101.575,772504000.0
2008-06-10 21:00:00,101.58,101.58,101.445,101.5,446340000.0
2008-06-10 21:30:00,101.5,101.66,101.42,101.58,447996000.0
2008-06-10 22:00:00,101.575,101.625,101.54,101.54,449700000.0
2008-06-10 22:30:00,101.54,101.63,101.49,101.62,1311700000.0
2008-06-10 23:00:00,101.586,101.65,101.47,101.55,1084600000.0
2008-06-10 23:30:00,101.55,101.58,101.432,101.53,1018400000.0
2008-06-11 00:00:00,101.52,101.58,101.5,101.51,1086000000.0
2008-06-11 00:30:00,101.51,101.56,101.456,101.488,705700000.0
2008-06-11 01:00:00,101.54,101.66,101.481,101.65,2325000001.0
2008-06-11 01:30:00,101.65,101.65,101.5,101.52,973399999.0
2008-06-11 02:00:00,101.52,101.57,101.44,101.45,1634400000.0
2008-06-11 02:30:00,101.45,101.57,101.36,101.52,2006300001.0
2008-06-11 03:00:00,101.52,101.54,101.36,101.45,2110200000.0
2008-06-11 03:30:00,101.45,101.48,101.335,101.4,1291700000.0
2008-06-11 04:00:00,101.4,101.46,101.39,101.41,1557899999.0
2008-06-11 04:30:00,101.42,101.46,101.4,101.42,1634100000.0
2008-06-11 05:00:00,101.42,101.45,101.4,101.42,1080000000.0
2008-06-11 05:30:00,101.42,101.49,101.42,101.47,732500000.0
2008-06-11 06:00:00,101.47,101.52,101.446,101.48,1392300000.0
2008-06-11 06:30:00,101.48,101.7,101.48,101.68,3557500001.0
2008-06-11 07:00:00,101.68,101.77,101.6,101.71,3756800000.0
2008-06-11 07:30:00,101.71,101.75,101.66,101.74,2090000000.0
2008-06-11 08:00:00,101.74,101.84,101.72,101.78,2900600000.0
2008-06-11 08:30:00,101.78,102.005,101.78,101.84,2419760000.0
2008-06-11 09:00:00,101.84,102.01,101.8,101.89,2496800000.0
2008-06-11 09:30:00,101.9,101.95,101.8,101.83,1406000000.0
2008-06-11 10:00:00,101.83,101.88,101.64,101.845,1640000000.0
2008-06-11 10:30:00,101.845,101.94,101.76,101.92,1622500000.0
2008-06-11 11:00:00,101.925,101.96,101.69,101.75,1508500000.0
2008-06-11 11:30:00,101.75,101.86,101.705,101.82,939700000.0
2008-06-11 12:00:00,101.83,101.845,101.67,101.68,946000000.0
2008-06-11 12:30:00,101.68,101.81,101.64,101.79,908400000.0
2008-06-11 13:00:00,101.77,101.8,101.6,101.66,1233500000.0
2008-06-11 13:30:00,101.66,101.71,101.6,101.665,1248400000.0
2008-06-11 14:00:00,101.665,101.71,101.54,101.63,1113200000.0
2008-06-11 14:30:00,101.63,101.66,101.49,101.5,1837100000.0
2008-06-11 15:00:00,101.5,101.56,101.42,101.46,2204800000.0
2008-06-11 15:30:00,101.465,101.49,101.22,101.26,2830600000.0
2008-06-11 16:00:00,101.26,101.29,101.05,101.08,3060800000.0
2008-06-11 16:30:00,101.08,101.22,100.98,101.05,3166400000.0
2008-06-11 17:00:00,101.04,101.16,100.96,101.08,2519400000.0
2008-06-11 17:30:00,101.08,101.31,101.005,101.28,2797400000.0
2008-06-11 18:00:00,101.28,101.5,101.25,101.27,2339400000.0
2008-06-11 18:30:00,101.27,101.38,101.24,101.32,1642800000.0
2008-06-11 19:00:00,101.32,101.57,101.265,101.46,1862000000.0
2008-06-11 19:30:00,101.46,101.52,101.36,101.44,1481200000.0
2008-06-11 20:00:00,101.44,101.58,101.41,101.53,1645800000.0
2008-06-11 20:30:00,101.53,101.595,101.37,101.375,1495400000.0
2008-06-11 21:00:00,101.37,101.46,101.35,101.44,948400000.0
2008-06-11 21:30:00,101.435,101.485,101.2,101.225,1048200000.0
2008-06-11 22:00:00,101.22,101.255,101.165,101.24,808400000.0
2008-06-11 22:30:00,101.24,101.305,101.175,101.25,653000000.0
2008-06-11 23:00:00,101.21,101.23,101.105,101.17,549500000.0
2008-06-11 23:30:00,101.18,101.26,101.143,101.23,608700000.0
2008-06-12 00:00:00,101.23,101.37,101.23,101.35,777399999.0
2008-06-12 00:30:00,101.35,101.415,101.23,101.285,2521800000.0
2008-06-12 01:00:00,101.285,101.33,101.145,101.165,1812600001.0
2008-06-12 01:30:00,101.17,101.26,101.13,101.21,2066200005.0
2008-06-12 02:00:00,101.21,101.26,101.19,101.25,1853800005.0
2008-06-12 02:30:00,101.25,101.36,101.22,101.24,3845199994.0
2008-06-12 03:00:00,101.24,101.38,101.18,101.25,4297000002.0
2008-06-12 03:30:00,101.28,101.28,100.43,100.65,14559600011.0
2008-06-12 04:00:00,100.66,100.84,100.61,100.62,20752200016.0
2008-06-12 04:30:00,100.62,100.7,100.56,100.63,22974400031.0
2008-06-12 05:00:00,100.63,100.7,100.56,100.62,20505400030.0
2008-06-12 05:30:00,100.63,100.76,100.58,100.76,13320199986.0
2008-06-12 06:00:00,100.76,100.8,100.68,100.76,11149799983.0
2008-06-12 06:30:00,100.76,100.77,100.68,100.7,11653800004.0
2008-06-12 07:00:00,100.69,100.7,100.6,100.67,13407800011.0
2008-06-12 07:30:00,100.67,100.7,100.55,100.64,21303800042.0
2008-06-12 08:00:00,100.64,100.665,100.54,100.61,3392800007.0
2008-06-12 08:30:00,100.62,100.805,100.53,100.61,1515900000.0
2008-06-12 09:00:00,100.605,100.865,100.535,100.8,2077400000.0
2008-06-12 09:30:00,100.8,100.93,100.75,100.91,1809200000.0
2008-06-12 10:00:00,100.92,100.95,100.68,100.73,935470000.0
2008-06-12 10:30:00,100.725,100.755,100.655,100.715,2441400000.0
2008-06-12 11:00:00,100.72,100.825,100.69,100.76,2324600000.0
2008-06-12 11:30:00,100.76,100.765,100.65,100.66,2902800000.0
2008-06-12 12:00:00,100.655,100.89,100.63,100.8,2771800000.0
2008-06-12 12:30:00,100.8,100.91,100.8,100.89,2317800000.0
2008-06-12 13:00:00,100.89,100.92,100.705,100.77,2699600000.0
2008-06-12 13:30:00,100.77,100.78,100.605,100.67,2027220000.0
2008-06-12 14:00:00,100.67,100.71,100.56,100.56,1715800000.0
2008-06-12 14:30:00,100.6,100.9,100.59,100.77,2360000000.0
2008-06-12 15:00:00,100.73,100.88,100.675,100.84,796500000.0
2008-06-12 15:30:00,100.83,101.05,100.76,100.915,964100000.0
2008-06-12 16:00:00,100.915,101.01,100.76,100.79,936800000.0
2008-06-12 16:30:00,100.79,100.86,100.67,100.765,1264500000.0
2008-06-12 17:00:00,100.765,100.87,100.71,100.83,1369900000.0
2008-06-12 17:30:00,100.835,100.9,100.79,100.83,908900000.0
2008-06-12 18:00:00,100.835,100.9,100.77,100.79,757700000.0
2008-06-12 18:30:00,100.79,100.86,100.75,100.75,755000000.0
2008-06-12 19:00:00,100.75,100.93,100.75,100.89,677700000.0
2008-06-12 19:30:00,100.89,100.89,100.755,100.775,640300000.0
2008-06-12 20:00:00,100.775,100.92,100.7,100.85,666000000.0
2008-06-12 20:30:00,100.85,100.9,100.79,100.84,622600000.0
2008-06-12 21:00:00,100.84,100.9,100.725,100.76,940600000.0
2008-06-12 21:30:00,100.76,100.8,100.72,100.8,461800000.0
2008-06-12 22:00:00,100.81,100.94,100.74,100.75,505500000.0
2008-06-12 22:30:00,100.75,100.89,100.735,100.82,955300000.0
2008-06-12 23:00:00,100.81,100.94,100.8,100.93,1426600001.0
2008-06-12 23:30:00,100.915,101.0,100.85,100.93,723900000.0
2008-06-13 00:00:00,100.93,101.12,100.93,101.11,282392000.0
2008-06-13 00:30:00,101.08,101.16,100.98,101.04,1095384000.0
2008-06-13 01:00:00,101.04,101.17,101.01,101.16,350840000.0
2008-06-13 01:30:00,101.16,101.22,101.1,101.18,229100000.0
2008-06-13 02:00:00,101.18,101.29,101.13,101.18,625608000.0
2008-06-13 02:30:00,101.18,101.28,101.13,101.25,2779948000.0
2008-06-13 03:00:00,101.25,101.26,100.98,100.99,5132188000.0
2008-06-13 03:30:00,100.98,101.13,100.98,101.12,2771083998.0
2008-06-13 04:00:00,101.11,101.17,101.03,101.05,3304264000.0
2008-06-13 04:30:00,101.05,101.12,101.04,101.12,1273568000.0
2008-06-13 05:00:00,101.12,101.35,101.06,101.34,3506000000.0
2008-06-13 05:30:00,101.34,101.36,101.19,101.22,2755476000.0
2008-06-13 06:00:00,101.21,101.32,101.18,101.27,2698408000.0
2008-06-13 06:30:00,101.27,101.31,101.25,101.28,1356348000.0
2008-06-13 07:00:00,101.28,101.38,101.28,101.32,3144163999.0
2008-06-13 07:30:00,101.32,101.35,101.26,101.35,2434032000.0
2008-06-13 08:00:00,101.35,101.45,101.2,101.27,4611156000.0
2008-06-13 08:30:00,101.265,101.36,101.2,101.34,1021000000.0
2008-06-13 09:00:00,101.34,101.34,101.22,101.3,757200000.0
2008-06-13 09:30:00,101.31,101.355,101.24,101.27,613200000.0
2008-06-13 10:00:00,101.27,101.31,101.13,101.275,1035200000.0
2008-06-13 10:30:00,101.275,101.33,100.93,101.07,1166636000.0
2008-06-13 11:00:00,101.07,101.15,100.97,101.09,1527872000.0
2008-06-13 11:30:00,101.08,101.19,101.01,101.02,2007576000.0
2008-06-13 12:00:00,101.02,101.26,101.01,101.25,1890188000.0
2008-06-13 12:30:00,101.26,101.34,101.24,101.3,3188300000.0
2008-06-13 13:00:00,101.3,101.42,101.28,101.35,3154600000.0
2008-06-13 13:30:00,101.35,101.44,101.28,101.31,3177900000.0
2008-06-13 14:00:00,101.31,101.38,101.25,101.27,3018300000.0
2008-06-13 14:30:00,101.27,101.41,101.21,101.26,7583300000.0
2008-06-13 15:00:00,101.26,101.42,101.21,101.25,9085400000.0
2008-06-13 15:30:00,101.25,101.38,101.24,101.35,8013500000.0
2008-06-13 16:00:00,101.36,101.45,101.29,101.36,9510400000.0
2008-06-13 16:30:00,101.36,101.44,101.28,101.37,9020200000.0
2008-06-13 17:00:00,101.37,101.52,101.33,101.4,6724900000.0
2008-06-13 17:30:00,101.4,101.45,101.28,101.31,3160500000.0
2008-06-13 18:00:00,101.32,101.38,101.26,101.27,1763400000.0
2008-06-13 18:30:00,101.27,101.34,101.23,101.29,1194000000.0
2008-06-13 19:00:00,101.29,101.31,101.2,101.25,2426800000.0
2008-06-13 19:30:00,101.25,101.46,101.24,101.45,2881800000.0
2008-06-13 20:00:00,101.45,101.5,101.38,101.42,2728000000.0
2008-06-13 20:30:00,101.42,101.51,101.38,101.45,2702600000.0
2008-06-13 21:00:00,101.44,101.53,101.44,101.44,1202500000.0
2008-06-13 21:30:00,101.45,101.58,101.45,101.57,1115200000.0
2008-06-13 22:00:00,101.57,101.6,101.47,101.55,1189600000.0
2008-06-13 22:30:00,101.55,101.68,101.49,101.53,1376000000.0
2008-06-15 23:00:00,101.437,101.54,101.413,101.497,2097000002.0
2008-06-15 23:30:00,101.5,101.58,101.42,101.47,2411499995.0
2008-06-16 00:00:00,101.48,101.63,101.45,101.56,2805700000.0
2008-06-16 00:30:00,101.56,101.62,101.55,101.56,1884600000.0
2008-06-16 01:00:00,101.58,101.62,101.512,101.56,1513800000.0
2008-06-16 01:30:00,101.55,101.64,101.52,101.64,2454600000.0
2008-06-16 02:00:00,101.64,101.67,101.51,101.53,2779500001.0
2008-06-16 02:30:00,101.53,101.62,101.48,101.59,4596899998.0
2008-06-16 03:00:00,101.59,101.65,101.55,101.58,4234400000.0
2008-06-16 03:30:00,101.58,101.6,101.54,101.55,2651600000.0
2008-06-16 04:00:00,101.55,101.7,101.55,101.68,2979500000.0
2008-06-16 04:30:00,101.68,101.72,101.61,101.62,2708999999.0
2008-06-16 05:00:00,101.62,101.64,101.58,101.58,2463399999.0
2008-06-16 05:30:00,101.58,101.68,101.56,101.67,2186900001.0
2008-06-16 06:00:00,101.66,101.73,101.63,101.65,2115000000.0
2008-06-16 06:30:00,101.65,101.66,101.53,101.58,2734699999.0
2008-06-16 07:00:00,101.57,101.71,101.56,101.68,2216899999.0
2008-06-16 07:30:00,101.68,101.79,101.67,101.74,3751000001.0
2008-06-16 08:00:00,101.74,101.8,101.66,101.68,6210799999.0
2008-06-16 08:30:00,101.69,101.83,101.65,101.77,3341300000.0
2008-06-16 09:00:00,101.77,101.87,101.73,101.84,3550400000.0
2008-06-16 09:30:00,101.84,101.9,101.74,101.81,3595800000.0
2008-06-16 10:00:00,101.81,101.86,101.66,101.76,3527100000.0
2008-06-16 10:30:00,101.76,101.84,101.67,101.77,4214939999.0
2008-06-16 11:00:00,101.78,101.9,101.74,101.78,4177900000.0
2008-06-16 11:30:00,101.78,101.85,101.76,101.8,2519800000.0
2008-06-16 12:00:00,101.8,101.84,101.75,101.76,1812500000.0
2008-06-16 12:30:00,101.76,101.89,101.66,101.8,4542900000.0
2008-06-16 13:00:00,101.8,101.86,101.75,101.8,2529169999.0
2008-06-16 13:30:00,101.8,101.81,101.72,101.75,2434050000.0
2008-06-16 14:00:00,101.75,101.81,101.63,101.66,3860800000.0
2008-06-16 14:30:00,101.65,101.82,101.63,101.75,5284899999.0
2008-06-16 15:00:00,101.75,101.84,101.63,101.75,4813099998.0
2008-06-16 15:30:00,101.75,101.76,101.61,101.62,3514300000.0
2008-06-16 16:00:00,101.61,101.73,101.56,101.62,3853000000.0
2008-06-16 16:30:00,101.62,101.74,101.61,101.69,4543400000.0
2008-06-16 17:00:00,101.68,101.75,101.655,101.68,5457400001.0
2008-06-16 17:30:00,101.68,101.76,101.62,101.72,3878700001.0
2008-06-16 18:00:00,101.72,101.73,101.6,101.64,1990100000.0
2008-06-16 18:30:00,101.64,101.78,101.6,101.72,1822100000.0
2008-06-16 19:00:00,101.72,101.81,101.66,101.81,2238800000.0
2008-06-16 19:30:00,101.81,101.84,101.72,101.77,3578000000.0
2008-06-16 20:00:00,101.77,101.79,101.61,101.64,2591100000.0
2008-06-16 20:30:00,101.64,101.77,101.62,101.76,1791600000.0
2008-06-16 21:00:00,101.76,101.76,101.61,101.64,1334100000.0
2008-06-16 21:30:00,101.64,101.67,101.58,101.65,1551400000.0
2008-06-16 22:00:00,101.65,101.74,101.65,101.71,962900000.0
2008-06-16 22:30:00,101.71,101.82,101.71,101.72,1326400000.0
2008-06-16 23:00:00,101.73,101.78,101.68,101.68,602699999.0
2008-06-16 23:30:00,101.68,101.75,101.64,101.75,934000000.0
2008-06-17 00:00:00,101.73,101.78,101.66,101.7,1664700000.0
2008-06-17 00:30:00,101.7,101.82,101.69,101.8,2684000000.0
2008-06-17 01:00:00,101.8,101.81,101.74,101.76,4004500000.0
2008-06-17 01:30:00,101.76,101.93,101.76,101.91,4989400000.0
2008-06-17 02:00:00,101.91,101.92,101.83,101.89,9728500000.0
2008-06-17 02:30:00,101.89,101.97,101.87,101.97,10002100001.0
2008-06-17 03:00:00,101.97,102.03,101.8,101.85,17346999997.0
2008-06-17 03:30:00,101.85,101.86,101.47,101.53,20209599999.0
2008-06-17 04:00:00,101.53,101.6,101.46,101.54,13139300000.0
2008-06-17 04:30:00,101.55,101.57,101.51,101.51,9824300000.0
2008-06-17 05:00:00,101.51,101.57,101.46,101.52,6765100000.0
2008-06-17 05:30:00,101.52,101.55,101.43,101.5,8918100000.0
2008-06-17 06:00:00,101.5,101.56,101.47,101.52,8186500004.0
2008-06-17 06:30:00,101.52,101.73,101.49,101.72,6858799999.0
2008-06-17 07:00:00,101.72,101.74,101.57,101.61,7422900000.0
2008-06-17 07:30:00,101.61,101.69,101.56,101.67,5548000001.0
2008-06-17 08:00:00,101.68,101.74,101.62,101.66,9241900000.0
2008-06-17 08:30:00,101.66,101.68,101.56,101.6,2062500001.0
2008-06-17 09:00:00,101.6,101.67,101.31,101.36,5931300000.0
2008-06-17 09:30:00,101.36,101.56,101.32,101.52,5093200002.0
2008-06-17 10:00:00,101.53,101.68,101.46,101.66,3780100001.0
2008-06-17 10:30:00,101.66,101.75,101.565,101.68,4189700000.0
2008-06-17 11:00:00,101.68,101.78,101.61,101.68,4663600000.0
2008-06-17 11:30:00,101.68,101.74,101.5,101.6,4394500000.0
2008-06-17 12:00:00,101.6,101.7,101.55,101.6,3486300000.0
2008-06-17 12:30:00,101.6,101.78,101.56,101.745,2989300000.0
2008-06-17 13:00:00,101.75,101.78,101.68,101.69,2357400000.0
2008-06-17 13:30:00,101.7,101.79,101.655,101.73,4818199995.0
2008-06-17 14:00:00,101.725,101.89,101.69,101.84,3419300000.0
2008-06-17 14:30:00,101.83,101.905,101.7,101.78,5618500000.0
2008-06-17 15:00:00,101.78,101.86,101.72,101.74,4109100000.0
2008-06-17 15:30:00,101.74,101.77,101.55,101.56,4792000000.0
2008-06-17 16:00:00,101.56,101.87,101.55,101.82,5239800000.0
2008-06-17 16:30:00,101.82,101.985,101.8,101.86,6196800000.0
2008-06-17 17:00:00,101.86,101.93,101.79,101.85,4718200000.0
2008-06-17 17:30:00,101.85,101.9,101.77,101.84,3084300000.0
2008-06-17 18:00:00,101.84,101.93,101.81,101.9,1692300000.0
2008-06-17 18:30:00,101.9,101.91,101.74,101.85,1793200000.0
2008-06-17 19:00:00,101.855,102.025,101.81,101.96,1916700000.0
2008-06-17 19:30:00,101.96,102.04,101.95,101.99,1784900000.0
2008-06-17 20:00:00,101.985,102.01,101.9,101.96,1869500000.0
2008-06-17 20:30:00,101.96,102.095,101.95,102.065,1844000000.0
2008-06-17 21:00:00,102.06,102.07,101.9,101.91,920100000.0
2008-06-17 21:30:00,101.91,101.97,101.837,101.91,1767400000.0
2008-06-17 22:00:00,101.91,101.94,101.84,101.86,1228400000.0
2008-06-17 22:30:00,101.85,101.89,101.768,101.845,866100000.0
2008-06-17 23:00:00,101.845,101.93,101.8,101.93,1411100000.0
2008-06-17 23:30:00,101.93,101.93,101.82,101.89,310300000.0
2008-06-18 00:00:00,101.88,101.89,101.798,101.86,1281999999.0
2008-06-18 00:30:00,101.85,101.95,101.85,101.92,1293700000.0
2008-06-18 01:00:00,101.93,101.95,101.86,101.89,2315000000.0
2008-06-18 01:30:00,101.89,101.92,101.79,101.88,4348099999.0
2008-06-18 02:00:00,101.88,102.03,101.87,101.99,6128900000.0
2008-06-18 02:30:00,101.99,102.01,101.885,101.95,5904500000.0
2008-06-18 03:00:00,101.94,101.99,101.81,101.84,7886900000.0
2008-06-18 03:30:00,101.84,101.91,101.81,101.91,4835200000.0
2008-06-18 04:00:00,101.91,101.92,101.82,101.84,6385800000.0
2008-06-18 04:30:00,101.84,101.87,101.81,101.85,3622100000.0
2008-06-18 05:00:00,101.85,101.94,101.835,101.93,3458500000.0
2008-06-18 05:30:00,101.93,101.96,101.92,101.94,1859300000.0
2008-06-18 06:00:00,101.94,101.96,101.91,101.93,4271599999.0
2008-06-18 06:30:00,101.94,101.95,101.77,101.8,6246100000.0
2008-06-18 07:00:00,101.8,101.81,101.65,101.69,4708000000.0
2008-06-18 07:30:00,101.69,101.86,101.67,101.76,4327500000.0
2008-06-18 08:00:00,101.76,101.83,101.74,101.795,11292300001.0
2008-06-18 08:30:00,101.795,101.84,101.67,101.78,2870200000.0
2008-06-18 09:00:00,101.78,101.97,101.77,101.92,3634500000.0
2008-06-18 09:30:00,101.93,102.02,101.86,101.86,4303500000.0
2008-06-18 10:00:00,101.86,101.94,101.82,101.89,3899200000.0
2008-06-18 10:30:00,101.89,101.98,101.86,101.97,3984400000.0
2008-06-18 11:00:00,101.97,102.02,101.89,101.91,3487300000.0
2008-06-18 11:30:00,101.91,102.01,101.91,101.92,3362100000.0
2008-06-18 12:00:00,101.92,101.97,101.83,101.89,3288900000.0
2008-06-18 12:30:00,101.89,101.96,101.83,101.93,3415500000.0
2008-06-18 13:00:00,101.93,101.97,101.83,101.96,3172000000.0
2008-06-18 13:30:00,101.96,101.98,101.83,101.85,3326100000.0
2008-06-18 14:00:00,101.86,101.97,101.78,101.9,3631699999.0
2008-06-18 14:30:00,101.895,101.91,101.805,101.815,3075700000.0
2008-06-18 15:00:00,101.82,101.85,101.75,101.8,3230900000.0
2008-06-18 15:30:00,101.8,101.82,101.7,101.76,3650000000.0
2008-06-18 16:00:00,101.76,101.79,101.665,101.72,5798800001.0
2008-06-18 16:30:00,101.72,101.82,101.655,101.8,7573600002.0
2008-06-18 17:00:00,101.8,102.0,101.795,101.925,5466400000.0
2008-06-18 17:30:00,101.92,102.06,101.92,102.0,4640100000.0
2008-06-18 18:00:00,102.0,102.06,101.925,102.0,3088700000.0
2008-06-18 18:30:00,101.995,102.04,101.845,101.91,2914600000.0
2008-06-18 19:00:00,101.91,102.04,101.87,101.99,4120400000.0
2008-06-18 19:30:00,101.99,102.055,101.91,101.91,3353400000.0
2008-06-18 20:00:00,101.91,102.05,101.89,101.99,4124800000.0
2008-06-18 20:30:00,101.99,102.135,101.94,102.12,3041680000.0
2008-06-18 21:00:00,102.12,102.16,102.01,102.08,2167200000.0
2008-06-18 21:30:00,102.08,102.12,101.99,102.03,1339800000.0
2008-06-18 22:00:00,102.035,102.165,102.01,102.125,838600000.0
2008-06-18 22:30:00,102.125,102.19,102.12,102.165,720200000.0
2008-06-18 23:00:00,102.16,102.17,102.04,102.095,2372100000.0
2008-06-18 23:30:00,102.075,102.1,101.99,101.99,1165400000.0
2008-06-19 00:00:00,102.0,102.04,101.96,101.98,2072900000.0
2008-06-19 00:30:00,101.98,102.03,101.96,101.99,2291900000.0
2008-06-19 01:00:00,101.99,102.02,101.91,101.92,2702400000.0
2008-06-19 01:30:00,101.91,102.01,101.88,101.95,4191600000.0
2008-06-19 02:00:00,101.95,101.98,101.82,101.9,8626599999.0
2008-06-19 02:30:00,101.9,101.92,101.74,101.915,8805400000.0
2008-06-19 03:00:00,101.91,101.92,101.81,101.87,7539900000.0
2008-06-19 03:30:00,101.87,101.92,101.82,101.86,5566000001.0
2008-06-19 04:00:00,101.86,101.905,101.84,101.87,3967499999.0
2008-06-19 04:30:00,101.87,101.93,101.82,101.91,4440700000.0
2008-06-19 05:00:00,101.91,101.935,101.885,101.93,4190600001.0
2008-06-19 05:30:00,101.93,101.99,101.905,101.95,5295299999.0
2008-06-19 06:00:00,101.95,102.04,101.9,102.0,5728300000.0
2008-06-19 06:30:00,102.0,102.01,101.94,101.99,4005000000.0
2008-06-19 07:00:00,101.99,102.0,101.84,101.88,5081000000.0
2008-06-19 07:30:00,101.88,101.94,101.83,101.88,6691900000.0
2008-06-19 08:00:00,101.88,101.945,101.82,101.86,9121300000.0
2008-06-19 08:30:00,101.86,101.92,101.75,101.84,3186900000.0
2008-06-19 09:00:00,101.84,101.94,101.78,101.83,4246900000.0
2008-06-19 09:30:00,101.83,101.95,101.78,101.81,5484200000.0
2008-06-19 10:00:00,101.8,101.93,101.74,101.9,4633000000.0
2008-06-19 10:30:00,101.9,102.07,101.865,101.98,5785200000.0
2008-06-19 11:00:00,101.975,102.09,101.93,102.01,4062800000.0
2008-06-19 11:30:00,102.01,102.05,101.95,102.0,3180900000.0
2008-06-19 12:00:00,102.0,102.03,101.92,101.97,3453000000.0
2008-06-19 12:30:00,101.97,102.095,101.89,102.065,3224900000.0
2008-06-19 13:00:00,102.05,102.11,102.0,102.09,3168900000.0
2008-06-19 13:30:00,102.09,102.24,102.0,102.16,3705100000.0
2008-06-19 14:00:00,102.16,102.2,102.12,102.16,3643600000.0
2008-06-19 14:30:00,102.15,102.36,102.105,102.22,5044100000.0
2008-06-19 15:00:00,102.22,102.35,102.215,102.27,3400700000.0
2008-06-19 15:30:00,102.27,102.35,102.21,102.285,4069800000.0
2008-06-19 16:00:00,102.285,102.35,102.175,102.295,4035600000.0
2008-06-19 16:30:00,102.3,102.52,102.28,102.485,2990200000.0
2008-06-19 17:00:00,102.485,102.58,102.4,102.49,3376700000.0
2008-06-19 17:30:00,102.49,102.55,102.415,102.54,2645200000.0
2008-06-19 18:00:00,102.54,102.6,102.49,102.545,2992600000.0
2008-06-19 18:30:00,102.55,102.59,102.485,102.5,2154300000.0
2008-06-19 19:00:00,102.5,102.71,102.47,102.665,2577900000.0
2008-06-19 19:30:00,102.665,102.71,102.61,102.64,1452000000.0
2008-06-19 20:00:00,102.64,102.71,102.61,102.695,1306900000.0
2008-06-19 20:30:00,102.7,102.78,102.68,102.71,2342100000.0
2008-06-19 21:00:00,102.71,102.74,102.66,102.695,1002800000.0
2008-06-19 21:30:00,102.695,102.76,102.68,102.745,996600000.0
2008-06-19 22:00:00,102.745,102.77,102.67,102.745,883200000.0
2008-06-19 22:30:00,102.74,102.76,102.66,102.715,642400000.0
2008-06-19 23:00:00,102.71,102.75,102.63,102.63,1111700000.0
2008-06-19 23:30:00,102.63,102.63,102.51,102.525,845100000.0
2008-06-20 00:00:00,102.53,102.55,102.363,102.455,1456800000.0
2008-06-20 00:30:00,102.455,102.46,102.4,102.46,1569899999.0
2008-06-20 01:00:00,102.46,102.58,102.46,102.49,3724800001.0
2008-06-20 01:30:00,102.49,102.69,102.485,102.625,6328299991.0
2008-06-20 02:00:00,102.625,102.625,102.47,102.5,4278000003.0
2008-06-20 02:30:00,102.5,102.57,102.47,102.535,3597399999.0
2008-06-20 03:00:00,102.535,102.59,102.46,102.52,6197100000.0
2008-06-20 03:30:00,102.52,102.56,102.48,102.545,2104000000.0
2008-06-20 04:00:00,102.55,102.59,102.515,102.56,2537400003.0
2008-06-20 04:30:00,102.56,102.63,102.545,102.575,3235399998.0
2008-06-20 05:00:00,102.56,102.62,102.54,102.62,2002400000.0
2008-06-20 05:30:00,102.62,102.62,102.51,102.535,1061900000.0
2008-06-20 06:00:00,102.535,102.64,102.52,102.625,2825699999.0
2008-06-20 06:30:00,102.625,102.67,102.57,102.66,3386299998.0
2008-06-20 07:00:00,102.66,102.71,102.615,102.7,6498000003.0
2008-06-20 07:30:00,102.7,102.7,102.62,102.66,2318499999.0
2008-06-20 08:00:00,102.66,102.73,102.63,102.69,9263299999.0
2008-06-20 08:30:00,102.69,102.72,102.655,102.675,2226500000.0
2008-06-20 09:00:00,102.675,102.69,102.565,102.645,4572000000.0
2008-06-20 09:30:00,102.645,102.71,102.51,102.695,3776200000.0
2008-06-20 10:00:00,102.695,102.8,102.68,102.755,4682000000.0
2008-06-20 10:30:00,102.755,102.79,102.64,102.71,4496700000.0
2008-06-20 11:00:00,102.71,102.75,102.57,102.635,2949800000.0
2008-06-20 11:30:00,102.635,102.74,102.61,102.64,4069200000.0
2008-06-20 12:00:00,102.64,102.69,102.595,102.66,4191200000.0
2008-06-20 12:30:00,102.66,102.72,102.54,102.62,3559400000.0
2008-06-20 13:00:00,102.62,102.69,102.52,102.59,4933900000.0
2008-06-20 13:30:00,102.59,102.71,102.535,102.63,4958500000.0
2008-06-20 14:00:00,102.63,102.7,102.55,102.655,3857900000.0
2008-06-20 14:30:00,102.655,102.71,102.53,102.57,3395100000.0
2008-06-20 15:00:00,102.57,102.725,102.53,102.645,4663600000.0
2008-06-20 15:30:00,102.645,102.66,102.49,102.52,5184000000.0
2008-06-20 16:00:00,102.52,102.63,102.4,102.56,4967600000.0
2008-06-20 16:30:00,102.56,102.56,102.395,102.41,4851000000.0
2008-06-20 17:00:00,102.415,102.52,102.395,102.455,4880300000.0
2008-06-20 17:30:00,102.455,102.56,102.395,102.455,4558600000.0
2008-06-20 18:00:00,102.46,102.575,102.44,102.485,4186200000.0
2008-06-20 18:30:00,102.485,102.5,102.415,102.47,2477800000.0
2008-06-20 19:00:00,102.47,102.58,102.425,102.46,3832500000.0
2008-06-20 19:30:00,102.45,102.485,102.315,102.315,2993300000.0
2008-06-20 20:00:00,102.315,102.37,102.28,102.335,3420300000.0
2008-06-20 20:30:00,102.335,102.335,102.19,102.205,3584700000.0
2008-06-20 21:00:00,102.205,102.26,102.115,102.225,2272200000.0
2008-06-20 21:30:00,102.225,102.375,102.19,102.325,2373400000.0
2008-06-20 22:00:00,102.325,102.335,102.25,102.265,853800000.0
2008-06-20 22:30:00,102.265,102.34,102.21,102.31,1229200000.0
2008-06-22 23:00:00,102.296,102.296,102.095,102.15,6502200041.0
2008-06-22 23:30:00,102.135,102.24,102.12,102.155,3678400092.0
2008-06-23 00:00:00,102.18,102.41,102.16,102.365,7092700012.0
2008-06-23 00:30:00,102.37,102.51,102.34,102.425,4655600004.0
2008-06-23 01:00:00,102.36,102.44,102.28,102.44,6135000008.0
2008-06-23 01:30:00,102.44,102.69,102.425,102.49,13086300061.0
2008-06-23 02:00:00,102.49,102.59,102.485,102.55,7051300070.0
2008-06-23 02:30:00,102.55,102.57,102.48,102.535,7334700081.0
2008-06-23 03:00:00,102.535,102.535,102.4,102.435,5141600066.0
2008-06-23 03:30:00,102.435,102.47,102.39,102.45,3299800012.0
2008-06-23 04:00:00,102.45,102.46,102.351,102.41,1839500023.0
2008-06-23 04:30:00,102.41,102.49,102.4,102.47,2822300001.0
2008-06-23 05:00:00,102.47,102.52,102.425,102.505,3036799999.0
2008-06-23 05:30:00,102.505,102.52,102.47,102.505,2699600003.0
2008-06-23 06:00:00,102.505,102.62,102.49,102.595,4312399999.0
2008-06-23 06:30:00,102.595,102.66,102.57,102.64,3782699999.0
2008-06-23 07:00:00,102.635,102.69,102.6,102.61,5083700011.0
2008-06-23 07:30:00,102.61,102.67,102.5,102.535,6384600003.0
2008-06-23 08:00:00,102.535,102.67,102.505,102.6,10900800006.0
2008-06-23 08:30:00,102.59,102.6,102.445,102.455,4152356000.0
2008-06-23 09:00:00,102.45,102.58,102.45,102.475,7442996001.0
2008-06-23 09:30:00,102.475,102.54,102.44,102.49,7512900001.0
2008-06-23 10:00:00,102.49,102.54,102.35,102.525,11090600001.0
2008-06-23 10:30:00,102.525,102.67,102.5,102.59,9570100000.0
2008-06-23 11:00:00,102.59,102.69,102.46,102.64,9224600000.0
2008-06-23 11:30:00,102.64,102.7,102.48,102.54,7367400000.0
2008-06-23 12:00:00,102.54,102.56,102.455,102.485,4262900000.0
2008-06-23 12:30:00,102.485,102.5,102.43,102.48,3352800000.0
2008-06-23 13:00:00,102.475,102.49,102.4,102.4,5103900000.0
2008-06-23 13:30:00,102.41,102.69,102.4,102.63,7402500000.0
2008-06-23 14:00:00,102.64,102.74,102.595,102.65,8289400003.0
2008-06-23 14:30:00,102.65,102.68,102.48,102.62,9683400000.0
2008-06-23 15:00:00,102.62,102.65,102.47,102.525,6977900000.0
2008-06-23 15:30:00,102.525,102.53,102.45,102.52,7157100000.0
2008-06-23 16:00:00,102.52,102.56,102.425,102.47,6378100000.0
2008-06-23 16:30:00,102.47,102.61,102.47,102.53,6448100002.0
2008-06-23 17:00:00,102.53,102.58,102.46,102.55,8540100000.0
2008-06-23 17:30:00,102.55,102.6,102.5,102.56,7407900000.0
2008-06-23 18:00:00,102.56,102.64,102.495,102.625,5523400000.0
2008-06-23 18:30:00,102.625,102.71,102.61,102.7,5409000000.0
2008-06-23 19:00:00,102.7,102.71,102.63,102.675,3932800000.0
2008-06-23 19:30:00,102.675,102.72,102.65,102.685,4107700000.0
2008-06-23 20:00:00,102.685,102.71,102.62,102.63,4458000000.0
2008-06-23 20:30:00,102.63,102.64,102.52,102.54,2938600000.0
2008-06-23 21:00:00,102.53,102.62,102.505,102.61,4140100000.0
2008-06-23 21:30:00,102.61,102.63,102.56,102.59,2287100000.0
2008-06-23 22:00:00,102.59,102.66,102.56,102.64,2879200000.0
2008-06-23 22:30:00,102.64,102.715,102.61,102.715,2219500000.0
2008-06-23 23:00:00,102.72,102.72,102.61,102.675,1010600000.0
2008-06-23 23:30:00,102.675,102.68,102.595,102.625,1042600000.0
2008-06-24 00:00:00,102.625,102.64,102.522,102.61,1481700002.0
2008-06-24 00:30:00,102.576,102.66,102.543,102.645,1094400000.0
2008-06-24 01:00:00,102.645,102.65,102.59,102.635,1001400000.0
2008-06-24 01:30:00,102.635,102.72,102.595,102.68,2430000000.0
2008-06-24 02:00:00,102.685,102.79,102.67,102.755,4057800000.0
2008-06-24 02:30:00,102.755,102.81,102.73,102.785,3091700000.0
2008-06-24 03:00:00,102.785,102.79,102.665,102.75,4219300000.0
2008-06-24 03:30:00,102.75,102.775,102.59,102.625,3570700002.0
2008-06-24 04:00:00,102.625,102.87,102.6,102.865,7161400000.0
2008-06-24 04:30:00,102.865,102.89,102.81,102.845,4447800000.0
2008-06-24 05:00:00,102.845,102.86,102.79,102.83,2982600000.0
2008-06-24 05:30:00,102.83,102.885,102.757,102.885,3113600000.0
2008-06-24 06:00:00,102.885,102.9,102.82,102.885,3697399997.0
2008-06-24 06:30:00,102.885,102.9,102.78,102.865,2966600000.0
2008-06-24 07:00:00,102.865,102.91,102.835,102.885,3366100000.0
2008-06-24 07:30:00,102.885,102.97,102.84,102.96,5671400000.0
2008-06-24 08:00:00,102.955,103.07,102.93,103.025,9222900000.0
2008-06-24 08:30:00,103.025,103.205,102.98,103.15,8261100000.0
2008-06-24 09:00:00,103.15,103.21,103.03,103.08,8857200000.0
2008-06-24 09:30:00,103.08,103.09,102.98,103.005,10998000001.0
2008-06-24 10:00:00,103.005,103.11,103.0,103.04,8119900000.0
2008-06-24 10:30:00,103.04,103.14,102.99,103.125,8135800000.0
2008-06-24 11:00:00,103.125,103.15,103.035,103.09,5348600000.0
2008-06-24 11:30:00,103.09,103.1,102.81,102.93,9266400000.0
2008-06-24 12:00:00,102.93,103.01,102.88,102.91,7215900000.0
2008-06-24 12:30:00,102.91,103.01,102.88,102.965,5571300000.0
2008-06-24 13:00:00,102.965,103.03,102.87,102.955,6078700000.0
2008-06-24 13:30:00,102.955,103.02,102.87,102.995,5303100000.0
2008-06-24 14:00:00,102.995,103.0,102.87,102.915,4938200001.0
2008-06-24 14:30:00,102.915,102.98,102.87,102.93,6904000000.0
2008-06-24 15:00:00,102.93,103.02,102.89,102.97,8716700000.0
2008-06-24 15:30:00,102.97,102.99,102.92,102.965,6438899997.0
2008-06-24 16:00:00,102.93,102.965,102.77,102.86,12912500000.0
2008-06-24 16:30:00,102.86,103.1,102.845,103.05,12435100000.0
2008-06-24 17:00:00,103.04,103.16,103.005,103.09,8895300001.0
2008-06-24 17:30:00,103.09,103.18,103.025,103.165,8562399999.0
2008-06-24 18:00:00,103.165,103.32,103.14,103.31,7506700000.0
2008-06-24 18:30:00,103.31,103.34,103.19,103.215,5373900000.0
2008-06-24 19:00:00,103.215,103.215,103.09,103.12,4316700000.0
2008-06-24 19:30:00,103.12,103.17,103.092,103.16,2943400000.0
2008-06-24 20:00:00,103.155,103.2,103.155,103.17,2405800000.0
2008-06-24 20:30:00,103.17,103.18,103.08,103.125,3639900000.0
2008-06-24 21:00:00,103.13,103.14,102.935,102.955,3807800000.0
2008-06-24 21:30:00,102.955,103.0,102.885,102.915,3447500000.0
2008-06-24 22:00:00,102.915,102.99,102.875,102.945,2549900000.0
2008-06-24 22:30:00,102.945,103.03,102.904,102.985,1261800000.0
2008-06-24 23:00:00,102.985,103.07,102.92,103.06,1456300007.0
2008-06-24 23:30:00,103.06,103.14,102.989,103.13,1886900010.0
2008-06-25 00:00:00,103.13,103.13,103.01,103.055,2994700015.0
2008-06-25 00:30:00,103.055,103.15,102.966,103.145,3919400015.0
2008-06-25 01:00:00,103.145,103.2,103.11,103.165,3328000025.0
2008-06-25 01:30:00,103.165,103.22,103.13,103.22,3291800023.0
2008-06-25 02:00:00,103.22,103.25,103.145,103.165,5907600007.0
2008-06-25 02:30:00,103.165,103.165,103.04,103.06,5820799993.0
2008-06-25 03:00:00,103.06,103.1,103.0,103.025,4336100000.0
2008-06-25 03:30:00,103.025,103.06,102.985,103.045,7768600002.0
2008-06-25 04:00:00,103.045,103.19,103.045,103.13,8720099984.0
2008-06-25 04:30:00,103.13,103.205,103.093,103.19,9180199936.0
2008-06-25 05:00:00,103.19,103.235,103.115,103.18,10732499927.0
2008-06-25 05:30:00,103.18,103.215,103.13,103.16,13976599950.0
2008-06-25 06:00:00,103.16,103.175,103.041,103.115,7320799984.0
2008-06-25 06:30:00,103.115,103.155,103.095,103.145,16737399964.0
2008-06-25 07:00:00,103.145,103.24,103.14,103.22,9459699975.0
2008-06-25 07:30:00,103.22,103.225,103.15,103.175,8398199967.0
2008-06-25 08:00:00,103.175,103.185,103.08,103.14,17599599989.0
2008-06-25 08:30:00,103.14,103.145,103.075,103.09,12036099999.0
2008-06-25 09:00:00,103.085,103.165,103.055,103.165,13536399993.0
2008-06-25 09:30:00,103.165,103.275,103.13,103.185,15581299999.0
2008-06-25 10:00:00,103.185,103.28,103.14,103.18,10207400000.0
2008-06-25 10:30:00,103.18,103.24,103.12,103.2,7130499999.0
2008-06-25 11:00:00,103.2,103.23,103.14,103.17,6026500000.0
2008-06-25 11:30:00,103.17,103.25,103.13,103.23,6060100000.0
2008-06-25 12:00:00,103.23,103.28,103.17,103.18,2670300000.0
2008-06-25 12:30:00,103.18,103.22,103.09,103.13,4884200000.0
2008-06-25 13:00:00,103.11,103.22,103.08,103.19,6452500000.0
2008-06-25 13:30:00,103.19,103.27,103.13,103.25,6628799999.0
2008-06-25 14:00:00,103.25,103.3,103.2,103.26,8824399998.0
2008-06-25 14:30:00,103.26,103.3,103.18,103.24,9002300000.0
2008-06-25 15:00:00,103.24,103.29,103.16,103.22,10879100000.0
2008-06-25 15:30:00,103.23,103.25,103.14,103.215,8450500000.0
2008-06-25 16:00:00,103.22,103.3,103.16,103.285,9017200000.0
2008-06-25 16:30:00,103.285,103.35,103.24,103.27,15899699997.0
2008-06-25 17:00:00,103.27,103.41,103.26,103.33,13977000000.0
2008-06-25 17:30:00,103.33,103.42,103.24,103.3,12980700002.0
2008-06-25 18:00:00,103.3,103.33,103.23,103.31,4699100000.0
2008-06-25 18:30:00,103.31,103.37,103.29,103.35,4265800000.0
2008-06-25 19:00:00,103.35,103.38,103.3,103.31,4744600000.0
2008-06-25 19:30:00,103.31,103.38,103.262,103.35,3181000000.0
2008-06-25 20:00:00,103.35,103.55,103.215,103.36,11888600005.0
2008-06-25 20:30:00,103.36,103.56,103.3,103.5,18545900014.0
2008-06-25 21:00:00,103.5,103.6,103.32,103.37,7336100000.0
2008-06-25 21:30:00,103.37,103.39,103.255,103.33,4212100000.0
2008-06-25 22:00:00,103.33,103.44,103.33,103.43,4107800000.0
2008-06-25 22:30:00,103.43,103.52,103.4,103.47,3337500000.0
2008-06-25 23:00:00,103.465,103.54,103.42,103.49,1257500000.0
2008-06-25 23:30:00,103.49,103.51,103.328,103.4,2352300002.0
2008-06-26 00:00:00,103.39,103.44,103.31,103.4,3733000095.0
2008-06-26 00:30:00,103.364,103.44,103.32,103.34,5605900074.0
2008-06-26 01:00:00,103.34,103.45,103.34,103.42,2600299979.0
2008-06-26 01:30:00,103.42,103.48,103.37,103.46,1351700000.0
2008-06-26 02:00:00,103.46,103.55,103.42,103.5,3303400002.0
2008-06-26 02:30:00,103.51,103.58,103.44,103.55,5425100000.0
2008-06-26 03:00:00,103.55,103.58,103.51,103.55,3255700000.0
2008-06-26 03:30:00,103.55,103.64,103.51,103.63,2340500000.0
2008-06-26 04:00:00,103.63,103.63,103.545,103.56,2867600000.0
2008-06-26 04:30:00,103.56,103.62,103.545,103.56,1897500000.0
2008-06-26 05:00:00,103.56,103.62,103.52,103.59,2083100000.0
2008-06-26 05:30:00,103.59,103.6,103.512,103.575,1347100000.0
2008-06-26 06:00:00,103.575,103.6,103.459,103.509,1347900000.0
2008-06-26 06:30:00,103.52,103.56,103.46,103.53,1983700000.0
2008-06-26 07:00:00,103.54,103.57,103.48,103.49,1881600000.0
2008-06-26 07:30:00,103.49,103.58,103.45,103.58,4743000000.0
2008-06-26 08:00:00,103.58,103.69,103.53,103.65,9868800000.0
2008-06-26 08:30:00,103.65,103.69,103.555,103.6,11948400000.0
2008-06-26 09:00:00,103.61,103.66,103.51,103.59,6369800000.0
2008-06-26 09:30:00,103.58,103.63,103.475,103.53,4597800000.0
2008-06-26 10:00:00,103.54,103.62,103.45,103.5,5392500000.0
2008-06-26 10:30:00,103.5,103.555,103.43,103.495,4858800001.0
2008-06-26 11:00:00,103.5,103.54,103.43,103.5,5309920000.0
2008-06-26 11:30:00,103.495,103.54,103.375,103.41,6166599999.0
2008-06-26 12:00:00,103.41,103.49,103.315,103.33,4846500000.0
2008-06-26 12:30:00,103.34,103.49,103.33,103.44,4797500000.0
2008-06-26 13:00:00,103.44,103.5,103.34,103.41,4049300000.0
2008-06-26 13:30:00,103.41,103.43,103.19,103.34,7026400002.0
2008-06-26 14:00:00,103.34,103.36,103.13,103.155,5516800000.0
2008-06-26 14:30:00,103.18,103.28,103.12,103.14,7988400000.0
2008-06-26 15:00:00,103.14,103.19,103.005,103.045,10906500000.0
2008-06-26 15:30:00,103.05,103.07,102.895,102.925,12922200001.0
2008-06-26 16:00:00,102.93,103.0,102.87,102.94,12692099999.0
2008-06-26 16:30:00,102.94,102.97,102.605,102.65,12514300000.0
2008-06-26 17:00:00,102.65,102.76,102.5,102.555,11919300000.0
2008-06-26 17:30:00,102.555,102.72,102.475,102.685,11399900002.0
2008-06-26 18:00:00,102.69,102.69,102.515,102.54,5626200000.0
2008-06-26 18:30:00,102.54,102.55,102.2,102.215,7363399999.0
2008-06-26 19:00:00,102.215,102.26,102.14,102.15,6324200000.0
2008-06-26 19:30:00,102.145,102.16,101.995,102.125,5822900001.0
2008-06-26 20:00:00,102.13,102.22,101.93,102.04,6148800000.0
2008-06-26 20:30:00,102.04,102.12,101.975,102.105,6250000000.0
2008-06-26 21:00:00,102.11,102.19,102.04,102.11,5012099999.0
2008-06-26 21:30:00,102.11,102.15,101.955,102.0,2828600000.0
2008-06-26 22:00:00,102.0,102.08,101.935,101.955,3998800000.0
2008-06-26 22:30:00,101.955,102.11,101.935,102.08,2917499999.0
2008-06-26 23:00:00,102.08,102.16,101.99,102.15,2891700000.0
2008-06-26 23:30:00,102.15,102.16,102.03,102.05,2853900024.0
2008-06-27 00:00:00,102.06,102.22,102.03,102.22,4984200027.0
2008-06-27 00:30:00,102.21,102.325,102.15,102.2,5023000019.0
2008-06-27 01:00:00,102.2,102.2,102.005,102.02,11407499970.0
2008-06-27 01:30:00,102.025,102.15,101.9,102.07,12193800089.0
2008-06-27 02:00:00,102.07,102.13,101.87,102.09,8128800054.0
2008-06-27 02:30:00,102.09,102.3,102.09,102.13,10977900102.0
2008-06-27 03:00:00,102.13,102.22,102.08,102.19,6365200056.0
2008-06-27 03:30:00,102.19,102.375,102.19,102.375,5019300029.0
2008-06-27 04:00:00,102.375,102.48,102.31,102.42,5127600001.0
2008-06-27 04:30:00,102.42,102.44,102.36,102.39,2620300008.0
2008-06-27 05:00:00,102.39,102.44,102.286,102.39,2702099999.0
2008-06-27 05:30:00,102.39,102.59,102.38,102.53,5441200006.0
2008-06-27 06:00:00,102.53,102.65,102.53,102.64,5206300005.0
2008-06-27 06:30:00,102.63,102.72,102.605,102.72,4176500011.0
2008-06-27 07:00:00,102.72,102.76,102.66,102.72,6960600003.0
2008-06-27 07:30:00,102.72,102.85,102.7,102.8,5732866486.0
2008-06-27 08:00:00,102.805,102.82,102.445,102.46,13164499997.0
2008-06-27 08:30:00,102.46,102.58,102.34,102.56,12584300000.0
2008-06-27 09:00:00,102.56,102.63,102.43,102.5,10264000000.0
2008-06-27 09:30:00,102.505,102.54,102.05,102.08,15698700000.0
2008-06-27 10:00:00,102.08,102.3,102.06,102.28,14120399997.0
2008-06-27 10:30:00,102.28,102.38,102.17,102.25,14329300000.0
2008-06-27 11:00:00,102.25,102.29,102.05,102.18,13955879999.0
2008-06-27 11:30:00,102.18,102.28,102.13,102.19,11726300000.0
2008-06-27 12:00:00,102.19,102.26,102.15,102.2,6435500000.0
2008-06-27 12:30:00,102.2,102.33,102.19,102.31,7291300000.0
2008-06-27 13:00:00,102.31,102.33,102.13,102.14,8677800000.0
2008-06-27 13:30:00,102.14,102.24,101.99,102.09,9743800000.0
2008-06-27 14:00:00,102.09,102.1,101.86,101.885,9171100000.0
2008-06-27 14:30:00,101.88,102.12,101.82,102.105,5142100001.0
2008-06-27 15:00:00,102.11,102.11,101.86,101.92,3536600001.0
2008-06-27 15:30:00,101.92,102.1,101.91,102.05,4804800000.0
2008-06-27 16:00:00,102.05,102.35,102.03,102.16,5197100000.0
2008-06-27 16:30:00,102.16,102.43,102.02,102.04,7205100000.0
2008-06-27 17:00:00,102.04,102.19,102.025,102.11,4706300000.0
2008-06-27 17:30:00,102.11,102.18,102.015,102.13,5639200000.0
2008-06-27 18:00:00,102.13,102.29,102.13,102.27,4932300000.0
2008-06-27 18:30:00,102.27,102.29,102.175,102.245,3779700000.0
2008-06-27 19:00:00,102.25,102.25,102.01,102.05,5677600000.0
2008-06-27 19:30:00,102.05,102.06,101.785,101.86,6058400000.0
2008-06-27 20:00:00,101.86,101.98,101.825,101.95,3614500000.0
2008-06-27 20:30:00,101.95,102.12,101.885,102.04,3328900000.0
2008-06-27 21:00:00,102.04,102.06,101.88,101.92,3352200000.0
2008-06-27 21:30:00,101.92,102.02,101.88,101.95,2927500000.0
2008-06-27 22:00:00,101.95,101.96,101.815,101.82,2606500000.0
2008-06-27 22:30:00,101.82,101.98,101.805,101.97,2733200000.0
2008-06-29 23:00:00,101.965,102.04,101.757,102.02,2245500000.0
2008-06-29 23:30:00,102.02,102.06,101.945,102.02,1439600000.0
2008-06-30 00:00:00,102.02,102.21,101.95,102.14,1415300000.0
2008-06-30 00:30:00,102.115,102.23,102.11,102.18,2143400000.0
2008-06-30 01:00:00,102.18,102.27,102.12,102.16,10568999997.0
2008-06-30 01:30:00,102.16,102.33,102.12,102.27,8176900036.0
2008-06-30 02:00:00,102.28,102.4,102.24,102.37,7489500073.0
2008-06-30 02:30:00,102.37,102.47,102.32,102.41,13326200222.0
2008-06-30 03:00:00,102.41,102.41,102.28,102.31,12447800140.0
2008-06-30 03:30:00,102.32,102.42,102.3,102.4,10863100228.0
2008-06-30 04:00:00,102.41,102.45,102.31,102.32,9339300144.0
2008-06-30 04:30:00,102.32,102.32,102.1,102.12,8982300115.0
2008-06-30 05:00:00,102.11,102.21,102.08,102.17,9538800089.0
2008-06-30 05:30:00,102.17,102.22,102.12,102.22,4950200073.0
2008-06-30 06:00:00,102.22,102.23,102.135,102.14,9759700216.0
2008-06-30 06:30:00,102.14,102.15,101.96,102.0,12058000190.0
2008-06-30 07:00:00,102.0,102.06,101.96,102.03,7947000105.0
2008-06-30 07:30:00,102.03,102.04,101.8,101.91,12077900148.0
2008-06-30 08:00:00,101.91,101.92,101.73,101.76,20012800193.0
2008-06-30 08:30:00,101.76,102.06,101.74,101.87,12390200002.0
2008-06-30 09:00:00,101.87,102.1,101.76,101.96,14902600005.0
2008-06-30 09:30:00,101.96,101.98,101.64,101.74,13683800000.0
2008-06-30 10:00:00,101.74,101.75,101.39,101.575,14724800001.0
2008-06-30 10:30:00,101.575,101.7,101.51,101.59,11828400000.0
2008-06-30 11:00:00,101.585,101.73,101.57,101.66,10654700002.0
2008-06-30 11:30:00,101.66,101.71,101.465,101.54,9786199998.0
2008-06-30 12:00:00,101.54,101.68,101.48,101.51,11353600000.0
2008-06-30 12:30:00,101.52,101.6,101.45,101.54,9738900001.0
2008-06-30 13:00:00,101.54,101.705,101.46,101.62,12770700001.0
2008-06-30 13:30:00,101.62,101.68,101.46,101.5,6884000000.0
2008-06-30 14:00:00,101.51,101.7,101.51,101.6,7701400000.0
2008-06-30 14:30:00,101.6,101.68,101.52,101.61,8526000000.0
2008-06-30 15:00:00,101.61,101.805,101.6,101.71,10421400000.0
2008-06-30 15:30:00,101.71,101.94,101.68,101.69,12803900000.0
2008-06-30 16:00:00,101.68,101.85,101.6,101.79,11753100002.0
2008-06-30 16:30:00,101.79,101.93,101.68,101.69,11288000003.0
2008-06-30 17:00:00,101.69,101.75,101.33,101.45,12347100002.0
2008-06-30 17:30:00,101.45,101.7,101.445,101.53,9922299998.0
2008-06-30 18:00:00,101.53,101.69,101.51,101.63,7063300000.0
2008-06-30 18:30:00,101.63,101.67,101.52,101.6,3907600000.0
2008-06-30 19:00:00,101.6,101.71,101.55,101.63,5173300000.0
2008-06-30 19:30:00,101.63,101.64,101.48,101.62,7276600000.0
2008-06-30 20:00:00,101.62,101.68,101.56,101.63,7007500000.0
2008-06-30 20:30:00,101.63,101.78,101.56,101.64,7084100000.0
2008-06-30 21:00:00,101.64,101.81,101.64,101.79,3179699999.0
2008-06-30 21:30:00,101.79,101.85,101.74,101.78,2248100000.0
2008-06-30 22:00:00,101.785,101.8,101.66,101.72,3047500000.0
2008-06-30 22:30:00,101.72,101.82,101.69,101.795,4763700000.0
2008-06-30 23:00:00,101.79,101.795,101.57,101.62,1891400000.0
2008-06-30 23:30:00,101.62,101.71,101.587,101.64,1251099999.0
2008-07-01 00:00:00,101.64,101.72,101.56,101.64,2854999990.0
2008-07-01 00:30:00,101.64,101.68,101.61,101.63,3391699997.0
2008-07-01 01:00:00,101.63,101.74,101.625,101.72,4945699991.0
2008-07-01 01:30:00,101.725,101.79,101.56,101.64,11090400013.0
2008-07-01 02:00:00,101.64,101.84,101.57,101.825,7063900004.0
2008-07-01 02:30:00,101.825,101.89,101.77,101.87,4538599997.0
2008-07-01 03:00:00,101.87,101.9,101.69,101.81,3346099971.0
2008-07-01 03:30:00,101.81,101.89,101.8,101.82,2246099996.0
2008-07-01 04:00:00,101.82,101.88,101.7,101.8,2429399998.0
2008-07-01 04:30:00,101.805,101.86,101.73,101.73,1934799995.0
2008-07-01 05:00:00,101.73,101.81,101.7,101.7,2333499999.0
2008-07-01 05:30:00,101.695,101.72,101.65,101.69,2012799999.0
2008-07-01 06:00:00,101.69,101.72,101.56,101.57,2763799997.0
2008-07-01 06:30:00,101.57,101.59,101.32,101.36,7348699988.0
2008-07-01 07:00:00,101.36,101.39,100.95,100.99,8047399993.0
2008-07-01 07:30:00,100.99,101.09,100.95,101.04,7458100002.0
2008-07-01 08:00:00,101.04,101.08,100.91,100.92,9144200000.0
2008-07-01 08:30:00,100.92,101.17,100.78,101.17,14536000008.0
2008-07-01 09:00:00,101.17,101.26,101.13,101.15,10704400000.0
2008-07-01 09:30:00,101.15,101.18,101.01,101.13,8695200000.0
2008-07-01 10:00:00,101.12,101.3,101.1,101.165,8772000000.0
2008-07-01 10:30:00,101.165,101.21,100.91,100.93,8405900000.0
2008-07-01 11:00:00,100.93,101.04,100.79,100.81,9148100000.0
2008-07-01 11:30:00,100.81,100.995,100.7,100.93,11871280000.0
2008-07-01 12:00:00,100.93,100.96,100.8,100.83,8709480000.0
2008-07-01 12:30:00,100.83,101.01,100.82,100.88,10296600000.0
2008-07-01 13:00:00,100.88,101.0,100.75,100.78,7227100000.0
2008-07-01 13:30:00,100.78,100.98,100.7,100.73,8682700002.0
2008-07-01 14:00:00,100.73,100.87,100.72,100.73,9171300000.0
2008-07-01 14:30:00,100.73,100.87,100.73,100.76,8132695999.0
2008-07-01 15:00:00,100.76,100.77,100.27,100.29,11852800002.0
2008-07-01 15:30:00,100.29,100.5,100.24,100.47,12395100003.0
2008-07-01 16:00:00,100.47,100.92,100.45,100.83,16006672001.0
2008-07-01 16:30:00,100.83,101.08,100.825,101.07,13609500001.0
2008-07-01 17:00:00,101.06,101.29,101.025,101.14,11028200000.0
2008-07-01 17:30:00,101.14,101.14,100.8,100.8,10020399999.0
2008-07-01 18:00:00,100.8,100.92,100.62,100.64,10106800000.0
2008-07-01 18:30:00,100.64,100.89,100.64,100.85,7797800000.0
2008-07-01 19:00:00,100.85,100.85,100.7,100.8,6827600000.0
2008-07-01 19:30:00,100.8,100.92,100.65,100.92,7644900000.0
2008-07-01 20:00:00,100.91,101.0,100.81,100.82,8755400000.0
2008-07-01 20:30:00,100.82,101.19,100.81,100.96,8538300000.0
2008-07-01 21:00:00,100.95,101.11,100.95,101.06,7885000000.0
2008-07-01 21:30:00,101.06,101.14,101.04,101.11,5249000000.0
2008-07-01 22:00:00,101.11,101.27,101.11,101.26,3725400000.0
2008-07-01 22:30:00,101.26,101.42,101.22,101.345,4657700000.0
2008-07-01 23:00:00,101.345,101.36,101.26,101.27,2717599989.0
2008-07-01 23:30:00,101.27,101.31,101.22,101.27,1921999979.0
2008-07-02 00:00:00,101.27,101.3,101.144,101.21,2173599994.0
2008-07-02 00:30:00,101.148,101.22,101.139,101.17,3032199975.0
2008-07-02 01:00:00,101.17,101.29,101.17,101.26,6803499955.0
2008-07-02 01:30:00,101.26,101.36,101.26,101.34,5428199999.0
2008-07-02 02:00:00,101.34,101.39,101.23,101.26,2619800000.0
2008-07-02 02:30:00,101.26,101.26,101.1,101.185,3105200000.0
2008-07-02 03:00:00,101.18,101.185,100.95,101.03,4368800004.0
2008-07-02 03:30:00,101.03,101.453,101.03,101.37,4052600000.0
2008-07-02 04:00:00,101.37,101.69,101.37,101.57,4405700008.0
2008-07-02 04:30:00,101.57,101.65,101.53,101.62,5152900030.0
2008-07-02 05:00:00,101.62,101.71,101.56,101.685,3061400022.0
2008-07-02 05:30:00,101.685,101.74,101.67,101.69,2127000001.0
2008-07-02 06:00:00,101.695,101.76,101.662,101.75,1437900003.0
2008-07-02 06:30:00,101.75,101.785,101.67,101.72,2945100003.0
2008-07-02 07:00:00,101.72,101.74,101.64,101.68,2142800004.0
2008-07-02 07:30:00,101.68,101.71,101.57,101.7,5178200009.0
2008-07-02 08:00:00,101.69,102.0,101.64,102.0,7026700005.0
2008-07-02 08:30:00,102.0,102.205,101.9,101.96,7004276002.0
2008-07-02 09:00:00,101.96,101.99,101.795,101.96,7586200000.0
2008-07-02 09:30:00,101.96,102.03,101.89,101.97,9117500000.0
2008-07-02 10:00:00,101.97,102.25,101.96,102.22,10855400000.0
2008-07-02 10:30:00,102.22,102.24,102.09,102.14,11266400003.0
2008-07-02 11:00:00,102.14,102.325,102.11,102.175,8587700000.0
2008-07-02 11:30:00,102.17,102.195,102.025,102.175,8031700001.0
2008-07-02 12:00:00,102.175,102.4,102.16,102.28,7816900000.0
2008-07-02 12:30:00,102.28,102.39,102.19,102.36,7460400000.0
2008-07-02 13:00:00,102.36,102.36,102.2,102.32,5241100000.0
2008-07-02 13:30:00,102.32,102.41,102.25,102.31,5603400000.0
2008-07-02 14:00:00,102.31,102.445,102.135,102.26,11589900003.0
2008-07-02 14:30:00,102.26,102.29,101.98,102.01,13631400000.0
2008-07-02 15:00:00,102.0,102.28,102.0,102.22,11566000001.0
2008-07-02 15:30:00,102.22,102.35,102.19,102.21,13644700000.0
2008-07-02 16:00:00,102.21,102.3,102.16,102.25,12574099999.0
2008-07-02 16:30:00,102.25,102.26,102.01,102.13,12754775999.0
2008-07-02 17:00:00,102.13,102.13,101.94,101.96,9658800000.0
2008-07-02 17:30:00,101.96,102.06,101.93,102.0,8670200000.0
2008-07-02 18:00:00,102.0,102.19,101.97,102.06,6210100000.0
2008-07-02 18:30:00,102.06,102.09,101.97,102.04,5100700000.0
2008-07-02 19:00:00,102.04,102.11,101.94,102.09,3957600000.0
2008-07-02 19:30:00,102.09,102.18,101.998,102.13,4823300000.0
2008-07-02 20:00:00,102.13,102.15,102.04,102.08,4583400000.0
2008-07-02 20:30:00,102.08,102.14,102.03,102.07,6675300000.0
2008-07-02 21:00:00,102.07,102.19,101.99,102.13,6266300000.0
2008-07-02 21:30:00,102.13,102.15,101.95,101.99,5008100000.0
2008-07-02 22:00:00,101.99,102.0,101.775,101.83,3373168000.0
2008-07-02 22:30:00,101.83,101.9,101.77,101.85,3347400000.0
2008-07-02 23:00:00,101.875,101.89,101.79,101.82,1698600000.0
2008-07-02 23:30:00,101.82,101.88,101.775,101.85,1433499996.0
2008-07-03 00:00:00,101.85,101.97,101.8,101.95,3972400012.0
2008-07-03 00:30:00,101.94,101.99,101.88,101.93,2193799998.0
2008-07-03 01:00:00,101.93,101.99,101.808,101.94,2707000001.0
2008-07-03 01:30:00,101.93,101.96,101.85,101.93,4770099998.0
2008-07-03 02:00:00,101.93,101.94,101.78,101.88,9181700001.0
2008-07-03 02:30:00,101.88,101.91,101.8,101.88,8658199999.0
2008-07-03 03:00:00,101.88,102.07,101.83,102.04,8419499998.0
2008-07-03 03:30:00,102.05,102.05,101.83,101.93,12797300011.0
2008-07-03 04:00:00,101.93,101.97,101.91,101.92,10392700000.0
2008-07-03 04:30:00,101.92,102.03,101.899,102.01,6192399997.0
2008-07-03 05:00:00,102.01,102.03,101.97,101.97,3606799999.0
2008-07-03 05:30:00,101.97,102.02,101.95,102.02,5681500007.0
2008-07-03 06:00:00,102.01,102.1,101.903,102.09,3574900000.0
2008-07-03 06:30:00,102.09,102.1,102.002,102.09,4544800000.0
2008-07-03 07:00:00,102.09,102.09,102.001,102.07,3391500000.0
2008-07-03 07:30:00,102.07,102.14,102.02,102.13,3457600000.0
2008-07-03 08:00:00,102.125,102.125,101.97,102.01,5741200000.0
2008-07-03 08:30:00,102.01,102.07,101.88,102.06,5409900000.0
2008-07-03 09:00:00,102.06,102.13,101.96,102.025,6418800000.0
2008-07-03 09:30:00,102.025,102.065,101.89,101.985,7500400000.0
2008-07-03 10:00:00,101.985,102.13,101.98,102.095,7119500000.0
2008-07-03 10:30:00,102.095,102.33,102.075,102.27,7314780000.0
2008-07-03 11:00:00,102.26,102.3,102.22,102.26,5349100000.0
2008-07-03 11:30:00,102.265,102.29,102.19,102.24,5271780000.0
2008-07-03 12:00:00,102.25,102.35,102.21,102.27,5660900000.0
2008-07-03 12:30:00,102.27,102.27,102.18,102.19,7150300000.0
2008-07-03 13:00:00,102.19,102.26,102.1,102.18,7031500000.0
2008-07-03 13:30:00,102.17,102.24,102.1,102.17,6309400001.0
2008-07-03 14:00:00,102.17,102.22,102.04,102.135,5527496003.0
2008-07-03 14:30:00,102.097,102.38,101.905,102.32,14474652018.0
2008-07-03 15:00:00,102.325,102.68,102.31,102.62,13500400003.0
2008-07-03 15:30:00,102.62,102.63,102.245,102.32,11288599998.0
2008-07-03 16:00:00,102.32,102.39,102.07,102.35,5864099998.0
2008-07-03 16:30:00,102.35,102.57,102.33,102.49,3788599999.0
2008-07-03 17:00:00,102.49,102.66,102.4,102.59,3407700000.0
2008-07-03 17:30:00,102.6,102.65,102.52,102.56,7066700000.0
2008-07-03 18:00:00,102.56,102.58,102.38,102.47,6150300000.0
2008-07-03 18:30:00,102.47,102.55,102.31,102.36,5550700000.0
2008-07-03 19:00:00,102.36,102.45,102.29,102.43,3078900000.0
2008-07-03 19:30:00,102.43,102.49,102.41,102.47,2168900000.0
2008-07-03 20:00:00,102.47,102.47,102.36,102.44,1901900000.0
2008-07-03 20:30:00,102.44,102.525,102.396,102.525,2462399998.0
2008-07-03 21:00:00,102.53,102.53,102.44,102.48,2257900000.0
2008-07-03 21:30:00,102.48,102.53,102.44,102.49,2051700000.0
2008-07-03 22:00:00,102.49,102.64,102.414,102.495,2079000000.0
2008-07-03 22:30:00,102.495,102.53,102.41,102.44,1556699998.0
2008-07-03 23:00:00,102.47,102.53,102.411,102.5,612400000.0
2008-07-03 23:30:00,102.454,102.53,102.428,102.51,497600000.0
2008-07-04 00:00:00,102.51,102.52,102.42,102.43,3315399989.0
2008-07-04 00:30:00,102.43,102.47,102.39,102.46,2092300007.0
2008-07-04 01:00:00,102.46,102.5,102.38,102.43,2743499995.0
2008-07-04 01:30:00,102.42,102.485,102.34,102.34,5051199991.0
2008-07-04 02:00:00,102.345,102.51,102.34,102.48,6035400032.0
2008-07-04 02:30:00,102.48,102.51,102.43,102.46,5734400018.0
2008-07-04 03:00:00,102.46,102.47,102.39,102.42,2395700016.0
2008-07-04 03:30:00,102.42,102.47,102.39,102.45,3665800057.0
2008-07-04 04:00:00,102.45,102.52,102.42,102.51,6860800047.0
2008-07-04 04:30:00,102.51,102.59,102.407,102.57,4507700044.0
2008-07-04 05:00:00,102.57,102.57,102.49,102.52,5833400078.0
2008-07-04 05:30:00,102.52,102.53,102.47,102.525,6090400038.0
2008-07-04 06:00:00,102.52,102.61,102.515,102.59,5948400015.0
2008-07-04 06:30:00,102.59,102.74,102.59,102.7,4255100014.0
2008-07-04 07:00:00,102.7,102.725,102.61,102.62,6665800036.0
2008-07-04 07:30:00,102.62,102.72,102.61,102.72,6001300055.0
2008-07-04 08:00:00,102.72,102.9,102.69,102.89,5061600021.0
2008-07-04 08:30:00,102.89,102.89,102.68,102.73,5957200000.0
2008-07-04 09:00:00,102.735,102.79,102.65,102.76,6948400000.0
2008-07-04 09:30:00,102.76,102.77,102.64,102.7,6170900000.0
2008-07-04 10:00:00,102.7,102.76,102.68,102.74,4252000000.0
2008-07-04 10:30:00,102.74,102.83,102.685,102.79,6406500000.0
2008-07-04 11:00:00,102.78,102.82,102.69,102.78,5940300000.0
2008-07-04 11:30:00,102.77,102.81,102.7,102.79,5771300000.0
2008-07-04 12:00:00,102.79,102.83,102.69,102.73,5109200000.0
2008-07-04 12:30:00,102.73,102.76,102.61,102.63,4984200002.0
2008-07-04 13:00:00,102.63,102.71,102.58,102.68,6076600000.0
2008-07-04 13:30:00,102.68,102.68,102.56,102.655,3732400000.0
2008-07-04 14:00:00,102.65,102.79,102.615,102.73,6661700000.0
2008-07-04 14:30:00,102.73,102.79,102.61,102.76,5712100000.0
2008-07-04 15:00:00,102.76,102.84,102.75,102.81,3222700000.0
2008-07-04 15:30:00,102.81,102.83,102.71,102.73,3385700000.0
2008-07-04 16:00:00,102.73,102.78,102.689,102.74,4148200000.0
2008-07-04 16:30:00,102.74,102.86,102.71,102.86,3189200000.0
2008-07-04 17:00:00,102.86,102.88,102.795,102.86,2627800000.0
2008-07-04 17:30:00,102.86,102.89,102.78,102.78,2797200000.0
2008-07-04 18:00:00,102.78,102.81,102.721,102.75,1705300000.0
2008-07-04 18:30:00,102.75,102.92,102.695,102.87,3225400000.0
2008-07-04 19:00:00,102.87,102.89,102.652,102.74,2452400000.0
2008-07-04 19:30:00,102.74,102.81,102.673,102.81,4118500000.0
2008-07-04 20:00:00,102.81,102.88,102.736,102.81,1761200000.0
2008-07-04 20:30:00,102.763,102.86,102.749,102.832,4987999997.0
2008-07-04 21:00:00,102.75,102.832,102.711,102.783,4303199993.0
2008-07-04 21:30:00,102.81,102.843,102.72,102.773,1197199999.0
2008-07-04 22:00:00,102.825,102.91,102.737,102.835,1069000000.0
2008-07-04 22:30:00,102.83,102.915,102.699,102.84,1067600000.0
2008-07-06 23:00:00,102.614,102.87,102.614,102.807,1269299996.0
2008-07-06 23:30:00,102.798,102.81,102.7,102.77,659700000.0
2008-07-07 00:00:00,102.79,102.8,102.693,102.76,773600000.0
2008-07-07 00:30:00,102.76,102.84,102.697,102.77,448299998.0
2008-07-07 01:00:00,102.76,102.82,102.702,102.81,2110900000.0
2008-07-07 01:30:00,102.81,102.84,102.743,102.79,2150800002.0
2008-07-07 02:00:00,102.79,102.81,102.69,102.71,4228700002.0
2008-07-07 02:30:00,102.71,102.88,102.69,102.84,4438100000.0
2008-07-07 03:00:00,102.84,102.85,102.77,102.79,5856000002.0
2008-07-07 03:30:00,102.78,102.94,102.71,102.87,4827000002.0
2008-07-07 04:00:00,102.87,102.935,102.84,102.88,3770400021.0
2008-07-07 04:30:00,102.88,103.07,102.87,102.92,14449900078.0
2008-07-07 05:00:00,102.92,103.055,102.91,103.0,7735800024.0
2008-07-07 05:30:00,103.0,103.045,102.915,102.925,6107700014.0
2008-07-07 06:00:00,102.93,103.005,102.899,102.995,1856300000.0
2008-07-07 06:30:00,102.995,103.0,102.9,103.0,3188599998.0
2008-07-07 07:00:00,103.0,103.05,102.925,102.96,5795399997.0
2008-07-07 07:30:00,102.96,103.11,102.945,103.09,4799799998.0
2008-07-07 08:00:00,103.09,103.11,102.98,103.0,7030000000.0
2008-07-07 08:30:00,102.99,103.135,102.955,103.12,8941600000.0
2008-07-07 09:00:00,103.11,103.13,102.87,103.0,8907900000.0
2008-07-07 09:30:00,103.0,103.07,102.89,102.93,6563900000.0
2008-07-07 10:00:00,102.93,103.0,102.895,102.92,7922800000.0
2008-07-07 10:30:00,102.92,103.01,102.88,102.93,6701500000.0
2008-07-07 11:00:00,102.94,103.01,102.91,102.97,7432100000.0
2008-07-07 11:30:00,102.97,103.02,102.87,102.98,7988000000.0
2008-07-07 12:00:00,102.98,103.0,102.84,102.9,9947900000.0
2008-07-07 12:30:00,102.9,102.97,102.855,102.9,5555000000.0
2008-07-07 13:00:00,102.9,103.01,102.89,102.95,7903900000.0
2008-07-07 13:30:00,102.95,103.02,102.91,102.96,4948600000.0
2008-07-07 14:00:00,102.96,103.0,102.8,102.81,5734100000.0
2008-07-07 14:30:00,102.8,102.83,102.71,102.74,8044900000.0
2008-07-07 15:00:00,102.74,102.76,102.5,102.505,9988700000.0
2008-07-07 15:30:00,102.505,102.66,102.49,102.66,8107200000.0
2008-07-07 16:00:00,102.64,102.65,102.48,102.56,3399400000.0
2008-07-07 16:30:00,102.57,102.67,102.51,102.63,3814700000.0
2008-07-07 17:00:00,102.63,102.67,102.58,102.66,3941200000.0
2008-07-07 17:30:00,102.66,102.67,102.49,102.5,4153700000.0
2008-07-07 18:00:00,102.51,102.57,102.22,102.22,5803700000.0
2008-07-07 18:30:00,102.22,102.33,102.15,102.16,6945500000.0
2008-07-07 19:00:00,102.155,102.195,102.04,102.07,7328200000.0
2008-07-07 19:30:00,102.065,102.19,101.985,102.15,5726500000.0
2008-07-07 20:00:00,102.15,102.32,102.1,102.245,6798900000.0
2008-07-07 20:30:00,102.245,102.33,102.115,102.165,5421000000.0
2008-07-07 21:00:00,102.165,102.4,102.14,102.385,4910200000.0
2008-07-07 21:30:00,102.38,102.55,102.34,102.385,5013600000.0
2008-07-07 22:00:00,102.39,102.54,102.355,102.51,3686099996.0
2008-07-07 22:30:00,102.51,102.54,102.4,102.51,1983900000.0
2008-07-07 23:00:00,102.5,102.54,102.381,102.442,1536800000.0
2008-07-07 23:30:00,102.44,102.48,102.362,102.39,1884100006.0
2008-07-08 00:00:00,102.39,102.45,102.35,102.36,2824400000.0
2008-07-08 00:30:00,102.36,102.41,102.31,102.37,1869200000.0
2008-07-08 01:00:00,102.37,102.44,102.35,102.355,2751200000.0
2008-07-08 01:30:00,102.355,102.38,102.22,102.24,3528800000.0
2008-07-08 02:00:00,102.24,102.36,102.16,102.35,4692600000.0
2008-07-08 02:30:00,102.35,102.4,102.25,102.25,4296200000.0
2008-07-08 03:00:00,102.25,102.36,102.21,102.33,3092100000.0
2008-07-08 03:30:00,102.32,102.32,102.2,102.29,5011999999.0
2008-07-08 04:00:00,102.29,102.39,102.27,102.36,5959900000.0
2008-07-08 04:30:00,102.36,102.37,102.24,102.24,3040700000.0
2008-07-08 05:00:00,102.24,102.32,102.23,102.26,2249700000.0
2008-07-08 05:30:00,102.26,102.27,102.22,102.24,4942499994.0
2008-07-08 06:00:00,102.23,102.28,102.17,102.27,3814300000.0
2008-07-08 06:30:00,102.27,102.3,102.2,102.24,2199600000.0
2008-07-08 07:00:00,102.24,102.29,102.16,102.165,4407600000.0
2008-07-08 07:30:00,102.17,102.24,102.0,102.03,5980300000.0
2008-07-08 08:00:00,102.03,102.05,101.63,101.65,11605700000.0
2008-07-08 08:30:00,101.65,101.78,101.52,101.66,10499700000.0
2008-07-08 09:00:00,101.67,101.78,101.61,101.735,9383799992.0
2008-07-08 09:30:00,101.735,101.79,101.5,101.54,9473399999.0
2008-07-08 10:00:00,101.53,101.61,101.45,101.46,5944800000.0
2008-07-08 10:30:00,101.455,101.55,101.39,101.5,6074200000.0
2008-07-08 11:00:00,101.5,101.72,101.425,101.6,10433100000.0
2008-07-08 11:30:00,101.61,101.74,101.56,101.72,6536500000.0
2008-07-08 12:00:00,101.72,101.75,101.66,101.705,5861200000.0
2008-07-08 12:30:00,101.71,101.79,101.62,101.72,7678199996.0
2008-07-08 13:00:00,101.71,101.99,101.71,101.87,8076900000.0
2008-07-08 13:30:00,101.87,102.01,101.73,101.785,7744300000.0
2008-07-08 14:00:00,101.79,102.1,101.77,102.09,10944800000.0
2008-07-08 14:30:00,102.09,102.115,101.96,102.09,10484000000.0
2008-07-08 15:00:00,102.09,102.11,101.91,102.01,10167400000.0
2008-07-08 15:30:00,102.015,102.25,101.985,102.125,10836300000.0
2008-07-08 16:00:00,102.125,102.22,101.95,102.2,8878800000.0
2008-07-08 16:30:00,102.2,102.23,102.1,102.145,11981699999.0
2008-07-08 17:00:00,102.145,102.35,102.13,102.32,9211000000.0
2008-07-08 17:30:00,102.325,102.41,102.29,102.33,9551400000.0
2008-07-08 18:00:00,102.33,102.46,102.26,102.46,9185700000.0
2008-07-08 18:30:00,102.46,102.51,102.32,102.36,7904900000.0
2008-07-08 19:00:00,102.36,102.41,102.27,102.36,6071600000.0
2008-07-08 19:30:00,102.36,102.4,102.3,102.35,5918200000.0
2008-07-08 20:00:00,102.35,102.41,102.3,102.37,4262200000.0
2008-07-08 20:30:00,102.38,102.45,102.38,102.43,7404300000.0
2008-07-08 21:00:00,102.43,102.47,102.38,102.45,3887800000.0
2008-07-08 21:30:00,102.45,102.56,102.41,102.51,4690400000.0
2008-07-08 22:00:00,102.51,102.63,102.495,102.5,5537100000.0
2008-07-08 22:30:00,102.5,102.56,102.47,102.49,3441500000.0
2008-07-08 23:00:00,102.485,102.55,102.4,102.43,1397000000.0
2008-07-08 23:30:00,102.43,102.46,102.336,102.39,2193400002.0
2008-07-09 00:00:00,102.39,102.44,102.331,102.41,2418199999.0
2008-07-09 00:30:00,102.41,102.45,102.354,102.42,2595000000.0
2008-07-09 01:00:00,102.42,102.54,102.39,102.52,2274300006.0
2008-07-09 01:30:00,102.52,102.61,102.5,102.57,5466300001.0
2008-07-09 02:00:00,102.57,102.6,102.5,102.58,4009400000.0
2008-07-09 02:30:00,102.58,102.59,102.31,102.35,3376000000.0
2008-07-09 03:00:00,102.35,102.35,102.13,102.22,2366500000.0
2008-07-09 03:30:00,102.22,102.22,102.02,102.08,2779200000.0
2008-07-09 04:00:00,102.08,102.255,102.08,102.22,2035400000.0
2008-07-09 04:30:00,102.22,102.24,102.13,102.14,2475100000.0
2008-07-09 05:00:00,102.14,102.15,102.07,102.09,1449800000.0
2008-07-09 05:30:00,102.09,102.09,101.86,101.96,3463800000.0
2008-07-09 06:00:00,101.96,102.0,101.81,101.89,3975100000.0
2008-07-09 06:30:00,101.89,101.95,101.8,101.885,5986600001.0
2008-07-09 07:00:00,101.885,101.99,101.79,101.935,4592300001.0
2008-07-09 07:30:00,101.94,102.02,101.88,101.96,4492800000.0
2008-07-09 08:00:00,101.96,102.21,101.91,102.14,6524199999.0
2008-07-09 08:30:00,102.14,102.15,101.93,102.02,4628900000.0
2008-07-09 09:00:00,102.02,102.17,101.93,102.13,4968600000.0
2008-07-09 09:30:00,102.13,102.3,102.11,102.16,4722100000.0
2008-07-09 10:00:00,102.16,102.255,102.14,102.24,3168100000.0
2008-07-09 10:30:00,102.24,102.27,102.07,102.08,3969600000.0
2008-07-09 11:00:00,102.08,102.23,102.03,102.22,3990900000.0
2008-07-09 11:30:00,102.22,102.28,102.16,102.21,2417100000.0
2008-07-09 12:00:00,102.215,102.29,102.12,102.22,3821400000.0
2008-07-09 12:30:00,102.21,102.22,102.12,102.18,4314300003.0
2008-07-09 13:00:00,102.18,102.285,102.14,102.23,3729000000.0
2008-07-09 13:30:00,102.23,102.36,102.165,102.34,7845200000.0
2008-07-09 14:00:00,102.34,102.47,102.26,102.42,7345500000.0
2008-07-09 14:30:00,102.42,102.46,102.315,102.32,6063500000.0
2008-07-09 15:00:00,102.32,102.38,102.29,102.33,6233000000.0
2008-07-09 15:30:00,102.33,102.48,102.19,102.45,12250699999.0
2008-07-09 16:00:00,102.45,102.545,102.36,102.52,9410200000.0
2008-07-09 16:30:00,102.52,102.65,102.475,102.51,11774199999.0
2008-07-09 17:00:00,102.51,102.675,102.49,102.645,10080600001.0
2008-07-09 17:30:00,102.645,102.7,102.55,102.66,9189999999.0
2008-07-09 18:00:00,102.665,102.73,102.555,102.69,7601300000.0
2008-07-09 18:30:00,102.69,102.76,102.58,102.6,6644000000.0
2008-07-09 19:00:00,102.6,102.63,102.495,102.59,4719100000.0
2008-07-09 19:30:00,102.59,102.67,102.57,102.67,3750400000.0
2008-07-09 20:00:00,102.67,102.7,102.39,102.42,6107900000.0
2008-07-09 20:30:00,102.42,102.44,102.27,102.34,6853500000.0
2008-07-09 21:00:00,102.34,102.34,102.14,102.15,5683800000.0
2008-07-09 21:30:00,102.14,102.16,102.04,102.06,5212100000.0
2008-07-09 22:00:00,102.06,102.11,101.985,102.0,4955900000.0
2008-07-09 22:30:00,102.0,102.17,101.97,102.145,3210300000.0
2008-07-09 23:00:00,102.15,102.15,101.995,102.04,935300000.0
2008-07-09 23:30:00,102.04,102.09,102.013,102.05,2515600000.0
2008-07-10 00:00:00,102.05,102.1,101.988,102.05,3198300000.0
2008-07-10 00:30:00,102.06,102.14,102.05,102.09,3032700000.0
2008-07-10 01:00:00,102.09,102.09,101.97,102.04,4515600000.0
2008-07-10 01:30:00,102.04,102.19,102.0,102.19,3110000000.0
2008-07-10 02:00:00,102.19,102.25,102.13,102.17,3429300000.0
2008-07-10 02:30:00,102.17,102.2,101.99,102.03,4127100000.0
2008-07-10 03:00:00,102.03,102.1,101.94,102.06,5928300000.0
2008-07-10 03:30:00,102.14,102.7,102.14,102.47,5141500001.0
2008-07-10 04:00:00,102.47,102.51,102.37,102.39,1832300000.0
2008-07-10 04:30:00,102.39,102.41,102.34,102.38,1505900000.0
2008-07-10 05:00:00,102.375,102.46,102.36,102.41,1915000000.0
2008-07-10 05:30:00,102.4,102.56,102.37,102.54,1561000000.0
2008-07-10 06:00:00,102.54,102.615,102.51,102.56,2045100000.0
2008-07-10 06:30:00,102.56,102.63,102.56,102.6,2012499999.0
2008-07-10 07:00:00,102.61,102.73,102.57,102.63,2796199999.0
2008-07-10 07:30:00,102.63,102.76,102.56,102.58,2673400000.0
2008-07-10 08:00:00,102.55,102.73,102.54,102.63,5098500000.0
2008-07-10 08:30:00,102.62,102.67,102.55,102.59,5475200000.0
2008-07-10 09:00:00,102.59,102.825,102.505,102.8,6479600001.0
2008-07-10 09:30:00,102.79,102.84,102.74,102.8,5737600000.0
2008-07-10 10:00:00,102.8,102.83,102.69,102.7,6086700000.0
2008-07-10 10:30:00,102.7,102.86,102.69,102.815,4413100000.0
2008-07-10 11:00:00,102.815,102.905,102.78,102.86,3954800000.0
2008-07-10 11:30:00,102.86,102.96,102.77,102.83,7028800000.0
2008-07-10 12:00:00,102.83,102.87,102.78,102.82,5223000000.0
2008-07-10 12:30:00,102.82,102.96,102.78,102.95,5671500000.0
2008-07-10 13:00:00,102.95,103.115,102.915,103.1,7377000000.0
2008-07-10 13:30:00,103.1,103.13,102.96,102.99,7902600000.0
2008-07-10 14:00:00,102.99,103.04,102.93,102.96,6742300000.0
2008-07-10 14:30:00,102.94,103.13,102.86,102.88,7330200002.0
2008-07-10 15:00:00,102.88,102.99,102.77,102.95,7168300000.0
2008-07-10 15:30:00,102.95,103.06,102.84,102.94,7987200003.0
2008-07-10 16:00:00,102.94,103.015,102.735,102.88,10991300000.0
2008-07-10 16:30:00,102.88,102.96,102.815,102.88,9444500000.0
2008-07-10 17:00:00,102.89,102.98,102.8,102.88,9970900001.0
2008-07-10 17:30:00,102.88,103.0,102.875,102.97,9184500000.0
2008-07-10 18:00:00,102.965,103.08,102.955,103.0,6816500000.0
2008-07-10 18:30:00,103.0,103.0,102.86,102.93,5789800000.0
2008-07-10 19:00:00,102.94,103.0,102.87,102.91,6071400000.0
2008-07-10 19:30:00,102.91,103.01,102.91,102.96,4210400000.0
2008-07-10 20:00:00,102.95,102.96,102.8,102.9,6082400000.0
2008-07-10 20:30:00,102.9,102.955,102.81,102.92,10421599999.0
2008-07-10 21:00:00,102.91,103.06,102.9,103.05,6330600000.0
2008-07-10 21:30:00,103.05,103.06,102.92,102.98,3821600000.0
2008-07-10 22:00:00,102.965,103.01,102.893,103.0,3378799995.0
2008-07-10 22:30:00,103.0,103.07,102.97,102.98,4854800000.0
2008-07-10 23:00:00,102.975,103.06,102.9,102.94,2138600000.0
2008-07-10 23:30:00,102.94,102.98,102.835,102.92,2542199997.0
2008-07-11 00:00:00,102.92,103.06,102.9,102.92,3617100000.0
2008-07-11 00:30:00,102.92,102.98,102.875,102.91,2632600000.0
2008-07-11 01:00:00,102.91,102.99,102.898,102.95,2678600000.0
2008-07-11 01:30:00,102.95,102.99,102.89,102.9,2965000000.0
2008-07-11 02:00:00,102.9,102.92,102.81,102.86,4784600000.0
2008-07-11 02:30:00,102.87,102.93,102.83,102.89,4132600000.0
2008-07-11 03:00:00,102.88,102.89,102.747,102.8,5799600001.0
2008-07-11 03:30:00,102.79,102.86,102.77,102.82,4347300000.0
2008-07-11 04:00:00,102.82,102.82,102.74,102.76,1582900000.0
2008-07-11 04:30:00,102.77,102.81,102.73,102.77,1286800000.0
2008-07-11 05:00:00,102.76,102.81,102.703,102.77,1533300000.0
2008-07-11 05:30:00,102.77,102.8,102.75,102.77,1737200000.0
2008-07-11 06:00:00,102.77,103.01,102.77,102.91,6158500000.0
2008-07-11 06:30:00,102.91,102.94,102.802,102.9,3033200000.0
2008-07-11 07:00:00,102.9,103.02,102.859,102.97,2769000000.0
2008-07-11 07:30:00,102.97,103.02,102.9,102.9,2111400000.0
2008-07-11 08:00:00,102.91,103.03,102.84,103.0,5515500000.0
2008-07-11 08:30:00,103.0,103.05,102.91,103.02,5119800000.0
2008-07-11 09:00:00,103.02,103.1,102.97,103.1,5670600000.0
2008-07-11 09:30:00,103.105,103.13,103.0,103.03,6306100000.0
2008-07-11 10:00:00,103.03,103.09,103.01,103.06,4510700000.0
2008-07-11 10:30:00,103.06,103.11,103.03,103.09,4711800000.0
2008-07-11 11:00:00,103.09,103.12,103.05,103.09,4544900000.0
2008-07-11 11:30:00,103.09,103.15,103.025,103.115,6723400000.0
2008-07-11 12:00:00,103.115,103.13,103.0,103.1,7789499999.0
2008-07-11 12:30:00,103.1,103.12,102.95,103.02,8119200000.0
2008-07-11 13:00:00,103.03,103.04,102.87,102.99,7857500000.0
2008-07-11 13:30:00,102.99,103.06,102.63,102.78,8706300000.0
2008-07-11 14:00:00,102.77,102.78,102.42,102.635,14253000000.0
2008-07-11 14:30:00,102.68,102.695,102.555,102.58,13110060638.0
2008-07-11 15:00:00,102.59,102.68,102.44,102.545,12160700002.0
2008-07-11 15:30:00,102.56,102.78,102.455,102.72,13797100004.0
2008-07-11 16:00:00,102.72,102.94,102.62,102.78,11131900004.0
2008-07-11 16:30:00,102.78,102.9,102.65,102.66,9374900000.0
2008-07-11 17:00:00,102.66,102.74,102.59,102.62,6835200006.0
2008-07-11 17:30:00,102.61,102.695,102.54,102.66,8188700000.0
2008-07-11 18:00:00,102.665,102.68,102.5,102.565,7554900001.0
2008-07-11 18:30:00,102.565,102.61,102.48,102.575,6329099999.0
2008-07-11 19:00:00,102.585,102.73,102.54,102.64,7475000001.0
2008-07-11 19:30:00,102.64,102.7,102.58,102.66,6308800000.0
2008-07-11 20:00:00,102.66,102.83,102.63,102.67,7501300000.0
2008-07-11 20:30:00,102.67,102.87,102.64,102.79,9009100000.0
2008-07-11 21:00:00,102.79,102.98,102.75,102.82,10007100000.0
2008-07-11 21:30:00,102.82,102.86,102.64,102.72,6983100000.0
2008-07-11 22:00:00,102.72,102.85,102.545,102.67,4962300000.0
2008-07-11 22:30:00,102.67,102.8,102.59,102.68,2674400000.0
2008-07-13 23:00:00,102.84,103.01,102.685,102.93,1384099999.0
2008-07-13 23:30:00,102.93,103.02,102.906,102.94,765499999.0
2008-07-14 00:00:00,102.95,103.07,102.89,102.99,3279800000.0
2008-07-14 00:30:00,102.99,103.045,102.88,103.02,2016900000.0
2008-07-14 01:00:00,103.02,103.05,102.94,103.01,3139500000.0
2008-07-14 01:30:00,103.01,103.13,102.99,103.11,7517200000.0
2008-07-14 02:00:00,103.11,103.18,103.03,103.13,6360000000.0
2008-07-14 02:30:00,103.13,103.19,103.05,103.08,8381000000.0
2008-07-14 03:00:00,103.08,103.105,102.97,103.0,5121800000.0
2008-07-14 03:30:00,103.01,103.07,102.905,103.02,3627500000.0
2008-07-14 04:00:00,103.02,103.12,103.01,103.12,2623700000.0
2008-07-14 04:30:00,103.12,103.13,103.01,103.08,2408700000.0
2008-07-14 05:00:00,103.08,103.14,103.06,103.11,3444100000.0
2008-07-14 05:30:00,103.11,103.17,103.1,103.13,2660600000.0
2008-07-14 06:00:00,103.13,103.16,103.02,103.03,3332200000.0
2008-07-14 06:30:00,103.03,103.06,102.97,103.04,1254400000.0
2008-07-14 07:00:00,103.04,103.12,102.991,103.03,1516400000.0
2008-07-14 07:30:00,103.03,103.19,103.0,103.17,2820300000.0
2008-07-14 08:00:00,103.17,103.21,103.09,103.15,2821100000.0
2008-07-14 08:30:00,103.14,103.29,103.13,103.22,6626900000.0
2008-07-14 09:00:00,103.22,103.29,103.115,103.21,6725900000.0
2008-07-14 09:30:00,103.22,103.24,103.065,103.135,2465900000.0
2008-07-14 10:00:00,103.14,103.3,103.105,103.21,3896600000.0
2008-07-14 10:30:00,103.21,103.29,103.18,103.2,3012300000.0
2008-07-14 11:00:00,103.2,103.265,103.13,103.24,3337800000.0
2008-07-14 11:30:00,103.24,103.3,103.2,103.28,2515500000.0
2008-07-14 12:00:00,103.285,103.35,103.23,103.315,3269000000.0
2008-07-14 12:30:00,103.32,103.36,103.275,103.29,2269400000.0
2008-07-14 13:00:00,103.295,103.35,103.26,103.305,2892300000.0
2008-07-14 13:30:00,103.305,103.4,103.255,103.39,3086300000.0
2008-07-14 14:00:00,103.39,103.44,103.24,103.34,2668000000.0
2008-07-14 14:30:00,103.34,103.44,103.32,103.37,3739305000.0
2008-07-14 15:00:00,103.37,103.41,103.3,103.32,3319600000.0
2008-07-14 15:30:00,103.325,103.395,103.14,103.21,5085540000.0
2008-07-14 16:00:00,103.21,103.32,103.11,103.23,5154700000.0
2008-07-14 16:30:00,103.23,103.44,103.18,103.415,4744900000.0
2008-07-14 17:00:00,103.42,103.44,103.23,103.3,3994300000.0
2008-07-14 17:30:00,103.31,103.32,103.1,103.22,3189500000.0
2008-07-14 18:00:00,103.22,103.38,103.16,103.35,3804300000.0
2008-07-14 18:30:00,103.35,103.38,103.16,103.19,3065400000.0
2008-07-14 19:00:00,103.19,103.255,103.15,103.195,2239700000.0
2008-07-14 19:30:00,103.2,103.22,103.115,103.18,2868100000.0
2008-07-14 20:00:00,103.175,103.25,103.06,103.2,3180200000.0
2008-07-14 20:30:00,103.2,103.285,103.13,103.18,2511200000.0
2008-07-14 21:00:00,103.17,103.27,103.08,103.215,2690000000.0
2008-07-14 21:30:00,103.21,103.22,103.07,103.125,2365300000.0
2008-07-14 22:00:00,103.125,103.245,103.115,103.21,902800000.0
2008-07-14 22:30:00,103.21,103.24,103.119,103.135,1684100000.0
2008-07-14 23:00:00,103.125,103.205,103.09,103.19,1262500005.0
2008-07-14 23:30:00,103.19,103.25,103.126,103.16,1061400000.0
2008-07-15 00:00:00,103.145,103.24,103.13,103.22,479300000.0
2008-07-15 00:30:00,103.22,103.245,103.115,103.13,1276800000.0
2008-07-15 01:00:00,103.14,103.18,103.096,103.15,873600000.0
2008-07-15 01:30:00,103.15,103.25,103.093,103.22,858900000.0
2008-07-15 02:00:00,103.22,103.23,103.013,103.15,2174200000.0
2008-07-15 02:30:00,103.15,103.19,103.07,103.14,2086900000.0
2008-07-15 03:00:00,103.14,103.17,103.09,103.15,1284200000.0
2008-07-15 03:30:00,103.15,103.24,103.09,103.15,2480700000.0
2008-07-15 04:00:00,103.15,103.21,103.04,103.07,1735200000.0
2008-07-15 04:30:00,103.07,103.13,103.04,103.12,1420700000.0
2008-07-15 05:00:00,103.12,103.25,103.1,103.18,3557435000.0
2008-07-15 05:30:00,103.18,103.2,103.09,103.15,1221500000.0
2008-07-15 06:00:00,103.15,103.19,103.061,103.16,1694600000.0
2008-07-15 06:30:00,103.16,103.23,103.125,103.155,1287200000.0
2008-07-15 07:00:00,103.16,103.21,103.083,103.2,1239600000.0
2008-07-15 07:30:00,103.2,103.25,103.15,103.25,2165700000.0
2008-07-15 08:00:00,103.25,103.43,103.17,103.4,3883900000.0
2008-07-15 08:30:00,103.4,103.4,103.17,103.27,5834100000.0
2008-07-15 09:00:00,103.27,103.37,103.17,103.27,6723100000.0
2008-07-15 09:30:00,103.27,103.35,103.195,103.33,6216100000.0
2008-07-15 10:00:00,103.335,103.38,103.17,103.24,7353200000.0
2008-07-15 10:30:00,103.24,103.32,103.13,103.24,6418500000.0
2008-07-15 11:00:00,103.24,103.25,103.03,103.2,6982600000.0
2008-07-15 11:30:00,103.195,103.28,103.005,103.04,7286400000.0
2008-07-15 12:00:00,103.035,103.14,103.02,103.04,5058400000.0
2008-07-15 12:30:00,103.04,103.11,102.82,102.87,7041000000.0
2008-07-15 13:00:00,102.87,103.0,102.86,102.94,5382199999.0
2008-07-15 13:30:00,102.95,102.985,102.81,102.88,5219399999.0
2008-07-15 14:00:00,102.89,102.895,102.75,102.83,7033799999.0
2008-07-15 14:30:00,102.845,102.96,102.69,102.89,6785000000.0
2008-07-15 15:00:00,102.89,102.955,102.815,102.88,6044999999.0
2008-07-15 15:30:00,102.87,102.92,102.78,102.885,8061300000.0
2008-07-15 16:00:00,102.875,102.885,102.525,102.59,9387100001.0
2008-07-15 16:30:00,102.59,102.59,102.375,102.53,12399600005.0
2008-07-15 17:00:00,102.53,102.75,102.51,102.56,10393500000.0
2008-07-15 17:30:00,102.56,102.72,102.45,102.71,6742800000.0
2008-07-15 18:00:00,102.71,102.82,102.6,102.74,4594700000.0
2008-07-15 18:30:00,102.75,102.89,102.67,102.775,4362700000.0
2008-07-15 19:00:00,102.77,102.95,102.72,102.76,3916100000.0
2008-07-15 19:30:00,102.76,102.82,102.7,102.7,3178600000.0
2008-07-15 20:00:00,102.705,102.76,102.65,102.72,2332100000.0
2008-07-15 20:30:00,102.72,102.81,102.7,102.71,3455200000.0
2008-07-15 21:00:00,102.71,102.795,102.51,102.51,3143000000.0
2008-07-15 21:30:00,102.51,102.57,102.45,102.525,3068900000.0
2008-07-15 22:00:00,102.525,102.54,102.42,102.51,1692700000.0
2008-07-15 22:30:00,102.51,102.58,102.41,102.545,1421700000.0
2008-07-15 23:00:00,102.545,102.548,102.41,102.41,1006800001.0
2008-07-15 23:30:00,102.41,102.45,102.347,102.41,503200000.0
2008-07-16 00:00:00,102.4,102.545,102.38,102.53,1461300000.0
2008-07-16 00:30:00,102.53,102.59,102.5,102.59,1118400000.0
2008-07-16 01:00:00,102.59,102.69,102.56,102.65,3219000000.0
2008-07-16 01:30:00,102.645,102.73,102.605,102.715,2712100000.0
2008-07-16 02:00:00,102.72,102.88,102.71,102.845,5585869605.0
2008-07-16 02:30:00,102.845,102.88,102.72,102.83,4952600000.0
2008-07-16 03:00:00,102.83,102.84,102.73,102.8,3644600000.0
2008-07-16 03:30:00,102.8,102.905,102.8,102.84,2475600000.0
2008-07-16 04:00:00,102.84,102.87,102.54,102.575,4301600000.0
2008-07-16 04:30:00,102.575,102.64,102.5,102.62,3728000000.0
2008-07-16 05:00:00,102.62,102.64,102.34,102.45,4384499999.0
2008-07-16 05:30:00,102.45,102.48,102.09,102.19,2683900000.0
2008-07-16 06:00:00,102.19,102.31,102.14,102.23,2721400000.0
2008-07-16 06:30:00,102.23,102.28,102.205,102.23,2015500000.0
2008-07-16 07:00:00,102.23,102.26,101.76,101.87,3340300000.0
2008-07-16 07:30:00,101.87,102.23,101.86,102.19,6557200000.0
2008-07-16 08:00:00,102.19,102.23,102.0,102.08,3773000000.0
2008-07-16 08:30:00,102.08,102.1,101.72,101.84,3211100000.0
2008-07-16 09:00:00,101.84,101.96,101.69,101.81,3006100000.0
2008-07-16 09:30:00,101.81,101.85,101.61,101.705,3329600001.0
2008-07-16 10:00:00,101.705,101.845,101.7,101.815,4929800005.0
2008-07-16 10:30:00,101.815,101.9,101.78,101.825,5344600004.0
2008-07-16 11:00:00,101.825,101.885,101.685,101.82,6192600002.0
2008-07-16 11:30:00,101.825,101.84,101.66,101.78,8677900026.0
2008-07-16 12:00:00,101.78,101.815,101.575,101.775,6881900000.0
2008-07-16 12:30:00,101.77,101.805,101.57,101.62,6568000000.0
2008-07-16 13:00:00,101.62,101.795,101.56,101.775,5546600000.0
2008-07-16 13:30:00,101.785,101.79,101.48,101.575,6605500000.0
2008-07-16 14:00:00,101.575,101.89,101.555,101.765,10056500000.0
2008-07-16 14:30:00,101.795,101.9,101.575,101.83,9159800000.0
2008-07-16 15:00:00,101.835,102.075,101.8,102.01,9225900000.0
2008-07-16 15:30:00,102.01,102.1,101.86,102.0,10343100000.0
2008-07-16 16:00:00,101.995,102.045,101.895,101.93,8376300001.0
2008-07-16 16:30:00,101.935,102.16,101.885,101.995,10576500000.0
2008-07-16 17:00:00,101.995,102.185,101.94,102.02,9741900000.0
2008-07-16 17:30:00,102.01,102.16,101.935,102.08,8111600000.0
2008-07-16 18:00:00,102.085,102.15,101.995,102.13,6769800000.0
2008-07-16 18:30:00,102.14,102.15,102.04,102.085,5008300000.0
2008-07-16 19:00:00,102.085,102.14,102.01,102.105,6228400000.0
2008-07-16 19:30:00,102.11,102.19,102.085,102.14,5637499999.0
2008-07-16 20:00:00,102.14,102.205,101.97,102.07,7770400000.0
2008-07-16 20:30:00,102.07,102.2,102.02,102.135,6447600001.0
2008-07-16 21:00:00,102.14,102.27,102.055,102.19,5608400000.0
2008-07-16 21:30:00,102.19,102.32,102.155,102.31,6181500000.0
2008-07-16 22:00:00,102.31,102.48,102.3,102.385,4278200000.0
2008-07-16 22:30:00,102.38,102.48,102.355,102.465,4002200000.0
2008-07-16 23:00:00,102.46,102.49,102.27,102.36,2077700000.0
2008-07-16 23:30:00,102.365,102.39,102.289,102.36,2129100000.0
2008-07-17 00:00:00,102.35,102.465,102.325,102.46,4012600000.0
2008-07-17 00:30:00,102.455,102.48,102.395,102.435,2374700000.0
2008-07-17 01:00:00,102.43,102.54,102.425,102.47,2591200000.0
2008-07-17 01:30:00,102.495,102.51,102.425,102.45,2562700000.0
2008-07-17 02:00:00,102.45,102.49,102.34,102.405,5005800000.0
2008-07-17 02:30:00,102.405,102.56,102.405,102.425,4467500000.0
2008-07-17 03:00:00,102.425,102.485,102.365,102.37,6293700000.0
2008-07-17 03:30:00,102.38,102.395,102.225,102.255,4900000000.0
2008-07-17 04:00:00,102.265,102.455,102.245,102.415,4943700000.0
2008-07-17 04:30:00,102.42,102.42,102.295,102.395,3913100000.0
2008-07-17 05:00:00,102.395,102.42,102.335,102.38,3996900000.0
2008-07-17 05:30:00,102.36,102.375,102.255,102.345,3650500000.0
2008-07-17 06:00:00,102.345,102.365,102.275,102.335,3339000000.0
2008-07-17 06:30:00,102.335,102.41,102.335,102.4,4947900000.0
2008-07-17 07:00:00,102.4,102.455,102.36,102.42,5363600000.0
2008-07-17 07:30:00,102.41,102.61,102.395,102.56,5633200000.0
2008-07-17 08:00:00,102.56,102.73,102.55,102.71,10178800000.0
2008-07-17 08:30:00,102.71,102.765,102.625,102.71,7908700000.0
2008-07-17 09:00:00,102.72,102.96,102.69,102.895,3256600000.0
2008-07-17 09:30:00,102.895,103.025,102.845,102.95,1933100000.0
2008-07-17 10:00:00,102.95,102.97,102.815,102.82,4162500000.0
2008-07-17 10:30:00,102.82,102.89,102.705,102.85,7740900001.0
2008-07-17 11:00:00,102.86,103.0,102.83,102.88,4779100000.0
2008-07-17 11:30:00,102.89,103.02,102.78,102.79,5496000000.0
2008-07-17 12:00:00,102.8,102.945,102.705,102.935,2914400000.0
2008-07-17 12:30:00,102.93,103.01,102.855,102.945,5803799999.0
2008-07-17 13:00:00,102.945,103.08,102.805,103.01,5549100000.0
2008-07-17 13:30:00,103.01,103.095,102.91,103.06,7204100000.0
2008-07-17 14:00:00,103.06,103.11,102.965,103.005,6093600000.0
2008-07-17 14:30:00,103.01,103.26,103.01,103.21,6928400000.0
2008-07-17 15:00:00,103.21,103.215,103.09,103.15,6964400000.0
2008-07-17 15:30:00,103.15,103.3,103.115,103.195,7932400000.0
2008-07-17 16:00:00,103.2,103.28,102.99,103.09,5562700000.0
2008-07-17 16:30:00,103.09,103.22,103.03,103.17,4570900000.0
2008-07-17 17:00:00,103.17,103.22,103.005,103.14,7290700000.0
2008-07-17 17:30:00,103.14,103.2,103.1,103.17,5991200000.0
2008-07-17 18:00:00,103.17,103.21,103.04,103.17,3493200000.0
2008-07-17 18:30:00,103.17,103.19,103.035,103.07,5415999999.0
2008-07-17 19:00:00,103.065,103.24,103.02,103.18,7003200001.0
2008-07-17 19:30:00,103.18,103.535,103.145,103.33,9668699999.0
2008-07-17 20:00:00,103.33,103.7,103.32,103.61,9068299999.0
2008-07-17 20:30:00,103.61,103.63,103.34,103.455,7007300000.0
2008-07-17 21:00:00,103.46,103.51,103.38,103.45,5083800000.0
2008-07-17 21:30:00,103.45,103.47,103.365,103.42,2975000000.0
2008-07-17 22:00:00,103.43,103.47,103.21,103.29,2379200000.0
2008-07-17 22:30:00,103.29,103.335,103.175,103.315,4707000000.0
2008-07-17 23:00:00,103.305,103.39,103.19,103.25,1913700001.0
2008-07-17 23:30:00,103.24,103.39,103.22,103.3,1846400000.0
2008-07-18 00:00:00,103.29,103.43,103.21,103.31,3470300000.0
2008-07-18 00:30:00,103.31,103.38,103.25,103.3,3915000000.0
2008-07-18 01:00:00,103.3,103.33,103.22,103.26,2398000000.0
2008-07-18 01:30:00,103.26,103.35,103.22,103.33,1764500000.0
2008-07-18 02:00:00,103.33,103.46,103.32,103.39,5906800001.0
2008-07-18 02:30:00,103.39,103.47,103.35,103.4,6030700000.0
2008-07-18 03:00:00,103.4,103.43,103.24,103.31,4629000000.0
2008-07-18 03:30:00,103.31,103.32,103.22,103.24,2260100000.0
2008-07-18 04:00:00,103.24,103.31,103.235,103.27,1472500000.0
2008-07-18 04:30:00,103.27,103.28,103.18,103.23,1536000000.0
2008-07-18 05:00:00,103.23,103.305,103.195,103.305,1486400000.0
2008-07-18 05:30:00,103.315,103.37,103.3,103.34,2470300000.0
2008-07-18 06:00:00,103.345,103.365,103.265,103.315,1651900000.0
2008-07-18 06:30:00,103.315,103.315,103.195,103.215,2979100000.0
2008-07-18 07:00:00,103.21,103.28,103.135,103.25,2853700000.0
2008-07-18 07:30:00,103.25,103.26,103.085,103.105,3959500000.0
2008-07-18 08:00:00,103.11,103.21,103.005,103.155,3701800000.0
2008-07-18 08:30:00,103.155,103.23,103.04,103.2,7826900000.0
2008-07-18 09:00:00,103.2,103.315,103.115,103.305,8388100000.0
2008-07-18 09:30:00,103.305,103.315,103.23,103.26,8670800046.0
2008-07-18 10:00:00,103.25,103.41,103.235,103.32,7734400006.0
2008-07-18 10:30:00,103.32,103.47,103.29,103.42,8697500000.0
2008-07-18 11:00:00,103.42,103.455,103.32,103.43,8633500000.0
2008-07-18 11:30:00,103.43,103.44,103.37,103.38,5396600000.0
2008-07-18 12:00:00,103.38,103.56,103.38,103.48,6224100000.0
2008-07-18 12:30:00,103.47,103.785,103.47,103.7,11261700001.0
2008-07-18 13:00:00,103.7,103.72,103.55,103.68,7811000000.0
2008-07-18 13:30:00,103.68,103.755,103.62,103.74,9812000000.0
2008-07-18 14:00:00,103.73,103.81,103.69,103.73,9139000000.0
2008-07-18 14:30:00,103.73,103.86,103.625,103.825,8685000001.0
2008-07-18 15:00:00,103.825,103.85,103.685,103.8,7474700000.0
2008-07-18 15:30:00,103.8,103.81,103.595,103.635,12507100000.0
2008-07-18 16:00:00,103.635,103.79,103.59,103.67,11855100000.0
2008-07-18 16:30:00,103.67,103.715,103.58,103.71,11486200000.0
2008-07-18 17:00:00,103.71,103.805,103.605,103.775,9754400000.0
2008-07-18 17:30:00,103.775,103.85,103.745,103.81,7457900000.0
2008-07-18 18:00:00,103.81,103.82,103.74,103.79,6914300000.0
2008-07-18 18:30:00,103.79,103.8,103.71,103.71,4774500000.0
2008-07-18 19:00:00,103.71,103.78,103.565,103.73,6294000001.0
2008-07-18 19:30:00,103.73,103.8,103.675,103.79,4786300000.0
2008-07-18 20:00:00,103.79,103.84,103.74,103.81,5364300000.0
2008-07-18 20:30:00,103.815,103.82,103.68,103.73,5010100000.0
2008-07-18 21:00:00,103.74,103.78,103.71,103.77,5158000000.0
2008-07-18 21:30:00,103.77,103.82,103.729,103.75,4517400000.0
2008-07-18 22:00:00,103.75,103.795,103.74,103.76,3270100000.0
2008-07-18 22:30:00,103.76,103.79,103.685,103.7,2417100000.0
2008-07-20 23:00:00,103.95,103.95,103.84,103.9,851400000.0
2008-07-20 23:30:00,103.9,104.01,103.883,103.94,416799999.0
2008-07-21 00:00:00,103.94,103.94,103.79,103.82,511800000.0
2008-07-21 00:30:00,103.815,103.855,103.775,103.785,231800000.0
2008-07-21 01:00:00,103.785,103.99,103.78,103.975,624500000.0
2008-07-21 01:30:00,103.97,104.0,103.915,103.965,845400000.0
2008-07-21 02:00:00,103.965,104.02,103.9,103.935,811000000.0
2008-07-21 02:30:00,103.935,103.985,103.875,103.935,2239800000.0
2008-07-21 03:00:00,103.935,104.1,103.905,104.055,3242400000.0
2008-07-21 03:30:00,104.055,104.08,103.85,104.05,2671100001.0
2008-07-21 04:00:00,104.05,104.15,104.0,104.01,2018000000.0
2008-07-21 04:30:00,104.015,104.11,104.0,104.095,1119200000.0
2008-07-21 05:00:00,104.095,104.145,104.028,104.145,849800000.0
2008-07-21 05:30:00,104.14,104.165,104.07,104.09,723200000.0
2008-07-21 06:00:00,104.1,104.19,104.045,104.17,959200000.0
2008-07-21 06:30:00,104.175,104.22,104.155,104.2,1152300000.0
2008-07-21 07:00:00,104.2,104.22,104.14,104.19,1146500000.0
2008-07-21 07:30:00,104.19,104.19,104.09,104.15,1756100000.0
2008-07-21 08:00:00,104.15,104.28,104.095,104.17,3042300000.0
2008-07-21 08:30:00,104.17,104.2,104.1,104.14,4788000000.0
2008-07-21 09:00:00,104.14,104.185,103.92,104.005,6118400000.0
2008-07-21 09:30:00,104.005,104.08,103.95,104.025,3536300000.0
2008-07-21 10:00:00,104.015,104.02,103.775,103.925,3420600000.0
2008-07-21 10:30:00,103.93,104.02,103.865,103.98,3399700000.0
2008-07-21 11:00:00,103.98,104.15,103.98,104.07,3740600000.0
2008-07-21 11:30:00,104.07,104.1,104.01,104.07,2691700000.0
2008-07-21 12:00:00,104.06,104.19,104.04,104.1,3449600000.0
2008-07-21 12:30:00,104.1,104.22,104.09,104.2,3245900000.0
2008-07-21 13:00:00,104.205,104.47,104.2,104.38,6209300000.0
2008-07-21 13:30:00,104.37,104.4,104.24,104.28,4529200000.0
2008-07-21 14:00:00,104.28,104.43,104.24,104.36,3006800001.0
2008-07-21 14:30:00,104.36,104.43,104.29,104.38,3225900000.0
2008-07-21 15:00:00,104.385,104.4,104.25,104.375,3206100000.0
2008-07-21 15:30:00,104.375,104.41,104.28,104.33,4028300000.0
2008-07-21 16:00:00,104.33,104.36,104.15,104.16,3538700000.0
2008-07-21 16:30:00,104.17,104.21,104.1,104.14,2726100000.0
2008-07-21 17:00:00,104.15,104.24,104.12,104.17,4697500000.0
2008-07-21 17:30:00,104.17,104.17,104.04,104.05,4566300000.0
2008-07-21 18:00:00,104.05,104.11,103.965,104.08,5381300000.0
2008-07-21 18:30:00,104.08,104.14,104.04,104.11,3394800000.0
2008-07-21 19:00:00,104.11,104.21,104.11,104.19,3420000000.0
2008-07-21 19:30:00,104.185,104.22,104.125,104.215,2481900000.0
2008-07-21 20:00:00,104.22,104.23,104.08,104.115,4954600000.0
2008-07-21 20:30:00,104.11,104.145,104.02,104.11,4871900000.0
2008-07-21 21:00:00,104.11,104.18,104.01,104.17,3579300000.0
2008-07-21 21:30:00,104.17,104.2,104.12,104.17,2746000000.0
2008-07-21 22:00:00,104.17,104.22,104.02,104.11,2115500000.0
2008-07-21 22:30:00,104.11,104.13,103.92,104.0,4245200000.0
2008-07-21 23:00:00,104.0,104.03,103.83,104.02,2340300008.0
2008-07-21 23:30:00,104.02,104.02,103.94,103.94,1170600000.0
2008-07-22 00:00:00,103.95,103.97,103.867,103.94,936600000.0
2008-07-22 00:30:00,103.94,104.01,103.93,104.01,1318100000.0
2008-07-22 01:00:00,104.0,104.07,103.97,104.04,2101800000.0
2008-07-22 01:30:00,104.05,104.09,103.97,104.0,4838300000.0
2008-07-22 02:00:00,104.0,104.1,103.99,104.06,3725199999.0
2008-07-22 02:30:00,104.06,104.07,103.89,103.97,3267899999.0
2008-07-22 03:00:00,103.97,103.97,103.77,103.81,2407500000.0
2008-07-22 03:30:00,103.81,103.88,103.78,103.8,2862500000.0
2008-07-22 04:00:00,103.8,103.85,103.745,103.81,1762600000.0
2008-07-22 04:30:00,103.8,103.87,103.8,103.86,2031700000.0
2008-07-22 05:00:00,103.86,103.9,103.83,103.85,5066900000.0
2008-07-22 05:30:00,103.84,103.88,103.84,103.86,1947899999.0
2008-07-22 06:00:00,103.86,103.91,103.85,103.89,1351400000.0
2008-07-22 06:30:00,103.88,103.92,103.8,103.84,2542600000.0
2008-07-22 07:00:00,103.84,103.9,103.83,103.89,3625899997.0
2008-07-22 07:30:00,103.89,103.92,103.845,103.87,3337000000.0
2008-07-22 08:00:00,103.87,103.96,103.85,103.925,4611000000.0
2008-07-22 08:30:00,103.925,103.985,103.855,103.95,2435400000.0
2008-07-22 09:00:00,103.95,104.04,103.925,103.985,2870800000.0
2008-07-22 09:30:00,103.995,104.02,103.885,103.935,2131300000.0
2008-07-22 10:00:00,103.93,103.98,103.865,103.925,2069700000.0
2008-07-22 10:30:00,103.925,104.13,103.905,104.03,2320200000.0
2008-07-22 11:00:00,104.03,104.09,103.88,103.975,4514500000.0
2008-07-22 11:30:00,103.97,104.015,103.88,103.95,2133100000.0
2008-07-22 12:00:00,103.95,104.08,103.95,103.99,2261200000.0
2008-07-22 12:30:00,103.99,104.1,103.945,104.065,1609900000.0
2008-07-22 13:00:00,104.06,104.095,103.805,103.94,4720899999.0
2008-07-22 13:30:00,103.94,104.03,103.88,103.9,3502800000.0
2008-07-22 14:00:00,103.9,104.11,103.855,104.05,3145500000.0
2008-07-22 14:30:00,104.05,104.24,104.03,104.16,3960200000.0
2008-07-22 15:00:00,104.16,104.195,104.005,104.025,3789800000.0
2008-07-22 15:30:00,104.02,104.035,103.9,103.955,4183400000.0
2008-07-22 16:00:00,103.955,104.08,103.925,103.955,5022600000.0
2008-07-22 16:30:00,103.95,104.07,103.94,104.05,3612800000.0
2008-07-22 17:00:00,104.055,104.12,103.99,104.04,4186900000.0
2008-07-22 17:30:00,104.04,104.14,103.985,104.04,3988400000.0
2008-07-22 18:00:00,104.04,104.1,103.94,104.045,5270300000.0
2008-07-22 18:30:00,104.04,104.09,103.985,104.015,5929400000.0
2008-07-22 19:00:00,104.01,104.06,103.94,104.01,5060100000.0
2008-07-22 19:30:00,104.005,104.07,103.98,104.07,4151900000.0
2008-07-22 20:00:00,104.07,104.085,103.93,103.98,6596800000.0
2008-07-22 20:30:00,103.98,104.125,103.93,104.115,6247300000.0
2008-07-22 21:00:00,104.11,104.14,104.005,104.125,4627900000.0
2008-07-22 21:30:00,104.125,104.245,104.12,104.205,5234500000.0
2008-07-22 22:00:00,104.2,104.26,104.07,104.185,4251300000.0
2008-07-22 22:30:00,104.185,104.28,104.155,104.23,5113300000.0
2008-07-22 23:00:00,104.22,104.28,104.15,104.23,1099800004.0
2008-07-22 23:30:00,104.23,104.26,104.17,104.23,573300000.0
2008-07-23 00:00:00,104.21,104.24,104.115,104.14,377300000.0
2008-07-23 00:30:00,104.14,104.24,104.13,104.18,406200001.0
2008-07-23 01:00:00,104.19,104.25,104.15,104.23,429700000.0
2008-07-23 01:30:00,104.24,104.24,104.14,104.23,2121400000.0
2008-07-23 02:00:00,104.23,104.33,104.22,104.3,2813600000.0
2008-07-23 02:30:00,104.305,104.4,104.25,104.38,1397300000.0
2008-07-23 03:00:00,104.37,104.42,104.085,104.085,2646500001.0
2008-07-23 03:30:00,104.08,104.46,104.07,104.13,2535300002.0
2008-07-23 04:00:00,104.13,104.31,104.11,104.19,2376800000.0
2008-07-23 04:30:00,104.19,104.25,104.11,104.13,991800000.0
2008-07-23 05:00:00,104.12,104.19,104.06,104.14,1156000000.0
2008-07-23 05:30:00,104.14,104.18,104.06,104.1,1172800000.0
2008-07-23 06:00:00,104.11,104.13,103.94,103.955,1843000000.0
2008-07-23 06:30:00,103.96,104.02,103.89,103.99,1436300000.0
2008-07-23 07:00:00,103.99,104.0,103.855,103.99,1254500000.0
2008-07-23 07:30:00,103.99,103.99,103.91,103.97,1411900000.0
2008-07-23 08:00:00,103.96,104.12,103.89,104.085,5658600000.0
2008-07-23 08:30:00,104.09,104.29,104.07,104.21,9169900000.0
2008-07-23 09:00:00,104.21,104.32,104.16,104.22,5794900000.0
2008-07-23 09:30:00,104.22,104.31,104.2,104.28,6436100000.0
2008-07-23 10:00:00,104.28,104.34,104.23,104.33,7740000000.0
2008-07-23 10:30:00,104.32,104.395,104.21,104.26,5524300000.0
2008-07-23 11:00:00,104.26,104.31,104.18,104.26,3323300003.0
2008-07-23 11:30:00,104.27,104.29,103.78,103.82,5346400000.0
2008-07-23 12:00:00,103.82,103.995,103.79,103.94,6116700000.0
2008-07-23 12:30:00,103.93,104.01,103.89,103.965,4275500000.0
2008-07-23 13:00:00,103.965,104.2,103.96,104.055,4293100001.0
2008-07-23 13:30:00,104.055,104.095,103.905,103.93,2789900000.0
2008-07-23 14:00:00,103.93,104.03,103.865,104.0,3035200000.0
2008-07-23 14:30:00,103.99,104.05,103.91,103.99,2919300001.0
2008-07-23 15:00:00,103.98,104.0,103.845,103.93,4709100000.0
2008-07-23 15:30:00,103.93,103.94,103.76,103.77,4859400000.0
2008-07-23 16:00:00,103.76,103.95,103.71,103.82,6114000000.0
2008-07-23 16:30:00,103.82,103.89,103.75,103.8,6191199999.0
2008-07-23 17:00:00,103.8,103.9,103.75,103.85,4901100000.0
2008-07-23 17:30:00,103.84,103.93,103.6,103.75,5626200000.0
2008-07-23 18:00:00,103.75,103.84,103.67,103.71,4414400000.0
2008-07-23 18:30:00,103.71,103.84,103.65,103.675,3278900000.0
2008-07-23 19:00:00,103.67,103.75,103.635,103.685,2641000000.0
2008-07-23 19:30:00,103.685,103.81,103.635,103.72,3986400000.0
2008-07-23 20:00:00,103.72,103.78,103.6,103.64,4995400000.0
2008-07-23 20:30:00,103.64,103.73,103.59,103.72,3583600000.0
2008-07-23 21:00:00,103.72,103.8,103.69,103.76,2716200000.0
2008-07-23 21:30:00,103.76,103.83,103.74,103.795,2811800000.0
2008-07-23 22:00:00,103.795,103.835,103.73,103.79,1372300000.0
2008-07-23 22:30:00,103.79,103.88,103.77,103.79,1688200000.0
2008-07-23 23:00:00,103.775,103.8,103.56,103.71,1684300011.0
2008-07-23 23:30:00,103.715,103.72,103.63,103.67,1284600000.0
2008-07-24 00:00:00,103.67,103.7,103.59,103.69,1492100000.0
2008-07-24 00:30:00,103.69,103.75,103.67,103.69,1419600000.0
2008-07-24 01:00:00,103.69,103.82,103.685,103.79,632500000.0
2008-07-24 01:30:00,103.79,103.84,103.69,103.71,2394100000.0
2008-07-24 02:00:00,103.71,103.74,103.52,103.6,2022400000.0
2008-07-24 02:30:00,103.6,103.63,103.53,103.59,3703700000.0
2008-07-24 03:00:00,103.585,103.605,103.38,103.44,4099000000.0
2008-07-24 03:30:00,103.45,103.48,103.37,103.45,1503000000.0
2008-07-24 04:00:00,103.45,103.46,103.31,103.325,3779600000.0
2008-07-24 04:30:00,103.32,103.35,103.24,103.25,2137200000.0
2008-07-24 05:00:00,103.25,103.3,103.18,103.3,1474200000.0
2008-07-24 05:30:00,103.3,103.34,103.21,103.235,1961700000.0
2008-07-24 06:00:00,103.235,103.44,103.23,103.4,3886800000.0
2008-07-24 06:30:00,103.4,103.42,103.32,103.34,2563100000.0
2008-07-24 07:00:00,103.345,103.36,103.27,103.31,1570900000.0
2008-07-24 07:30:00,103.32,103.45,103.29,103.36,2698700000.0
2008-07-24 08:00:00,103.37,103.46,103.28,103.32,4656200000.0
2008-07-24 08:30:00,103.32,103.34,103.175,103.25,5890500000.0
2008-07-24 09:00:00,103.25,103.47,103.22,103.46,8422900000.0
2008-07-24 09:30:00,103.46,103.62,103.425,103.545,2905200000.0
2008-07-24 10:00:00,103.55,103.57,103.4,103.49,4348900000.0
2008-07-24 10:30:00,103.49,103.55,103.375,103.47,4200700000.0
2008-07-24 11:00:00,103.47,103.62,103.44,103.6,2506600000.0
2008-07-24 11:30:00,103.605,103.7,103.545,103.64,2756700000.0
2008-07-24 12:00:00,103.64,103.71,103.57,103.63,2710000000.0
2008-07-24 12:30:00,103.63,103.675,103.55,103.62,3399200000.0
2008-07-24 13:00:00,103.62,103.65,103.525,103.59,3125500000.0
2008-07-24 13:30:00,103.595,103.61,103.44,103.48,2525000000.0
2008-07-24 14:00:00,103.48,103.55,103.44,103.485,2046600000.0
2008-07-24 14:30:00,103.465,103.52,103.37,103.395,3339000000.0
2008-07-24 15:00:00,103.39,103.525,103.345,103.49,3693700000.0
2008-07-24 15:30:00,103.49,103.5,103.335,103.37,3578500000.0
2008-07-24 16:00:00,103.365,103.45,103.27,103.37,4567400000.0
2008-07-24 16:30:00,103.37,103.43,103.25,103.26,3969099999.0
2008-07-24 17:00:00,103.26,103.37,103.09,103.09,4075700000.0
2008-07-24 17:30:00,103.09,103.11,102.86,102.97,4105700000.0
2008-07-24 18:00:00,102.98,102.98,102.75,102.77,4166000000.0
2008-07-24 18:30:00,102.77,102.8,102.62,102.65,3694900000.0
2008-07-24 19:00:00,102.65,102.86,102.64,102.79,4112700000.0
2008-07-24 19:30:00,102.79,102.825,102.675,102.695,3898200000.0
2008-07-24 20:00:00,102.7,102.715,102.575,102.62,4025600000.0
2008-07-24 20:30:00,102.605,102.765,102.59,102.76,3960100000.0
2008-07-24 21:00:00,102.76,102.855,102.69,102.775,3749800000.0
2008-07-24 21:30:00,102.775,102.86,102.675,102.84,3904800000.0
2008-07-24 22:00:00,102.835,102.93,102.775,102.79,3244600000.0
2008-07-24 22:30:00,102.79,102.9,102.755,102.855,2451800000.0
2008-07-24 23:00:00,102.855,103.035,102.81,103.02,1969400006.0
2008-07-24 23:30:00,103.02,103.05,102.85,102.92,1300500001.0
2008-07-25 00:00:00,102.91,103.04,102.88,103.03,878600000.0
2008-07-25 00:30:00,103.03,103.08,103.01,103.04,816700000.0
2008-07-25 01:00:00,103.04,103.05,102.9,102.9,1194000000.0
2008-07-25 01:30:00,102.92,102.95,102.745,102.81,1497600000.0
2008-07-25 02:00:00,102.8,102.82,102.385,102.45,2904400000.0
2008-07-25 02:30:00,102.45,102.67,102.435,102.52,1936300000.0
2008-07-25 03:00:00,102.52,102.56,102.455,102.515,1718200000.0
2008-07-25 03:30:00,102.515,102.58,102.475,102.52,1327700000.0
2008-07-25 04:00:00,102.52,102.53,102.4,102.43,1053600000.0
2008-07-25 04:30:00,102.43,102.46,102.255,102.29,1386800000.0
2008-07-25 05:00:00,102.275,102.41,102.275,102.32,1014500000.0
2008-07-25 05:30:00,102.33,102.455,102.29,102.35,2304800000.0
2008-07-25 06:00:00,102.35,102.38,102.245,102.33,1946300000.0
2008-07-25 06:30:00,102.325,102.46,102.31,102.42,1867500000.0
2008-07-25 07:00:00,102.42,102.42,102.26,102.3,1486100000.0
2008-07-25 07:30:00,102.3,102.37,102.275,102.37,1435200000.0
2008-07-25 08:00:00,102.37,102.49,102.25,102.47,5473700000.0
2008-07-25 08:30:00,102.47,102.47,102.24,102.29,5184500000.0
2008-07-25 09:00:00,102.3,102.35,102.125,102.18,5015700000.0
2008-07-25 09:30:00,102.18,102.27,102.17,102.26,7120500000.0
2008-07-25 10:00:00,102.26,102.48,102.245,102.41,10336200000.0
2008-07-25 10:30:00,102.42,102.48,102.29,102.37,9465800000.0
2008-07-25 11:00:00,102.37,102.51,102.28,102.32,4404900000.0
2008-07-25 11:30:00,102.315,102.795,102.255,102.79,4322200000.0
2008-07-25 12:00:00,102.795,102.87,102.675,102.85,7922199998.0
2008-07-25 12:30:00,102.85,102.88,102.7,102.73,4099000000.0
2008-07-25 13:00:00,102.73,102.83,102.71,102.795,4693200000.0
2008-07-25 13:30:00,102.795,102.925,102.76,102.81,5027600000.0
2008-07-25 14:00:00,102.81,102.86,102.655,102.855,4382700000.0
2008-07-25 14:30:00,102.84,103.115,102.84,102.985,6646499999.0
2008-07-25 15:00:00,102.985,103.08,102.95,103.03,4233500000.0
2008-07-25 15:30:00,103.04,103.06,102.895,102.92,5050100001.0
2008-07-25 16:00:00,102.925,103.095,102.9,103.01,9302767502.0
2008-07-25 16:30:00,103.01,103.115,102.99,103.04,3719000000.0
2008-07-25 17:00:00,103.035,103.2,102.995,103.165,5193300000.0
2008-07-25 17:30:00,103.165,103.195,103.1,103.15,5302900000.0
2008-07-25 18:00:00,103.15,103.28,103.115,103.23,2840800000.0
2008-07-25 18:30:00,103.235,103.34,103.205,103.27,1872700000.0
2008-07-25 19:00:00,103.27,103.38,103.14,103.3,2561900000.0
2008-07-25 19:30:00,103.295,103.34,103.23,103.31,3132500000.0
2008-07-25 20:00:00,103.32,103.32,103.16,103.17,3403300000.0
2008-07-25 20:30:00,103.17,103.23,103.11,103.23,2186300000.0
2008-07-25 21:00:00,103.23,103.27,103.205,103.24,1326000000.0
2008-07-25 21:30:00,103.24,103.27,103.12,103.14,1597500000.0
2008-07-25 22:00:00,103.14,103.22,103.095,103.17,1263600000.0
2008-07-25 22:30:00,103.17,103.19,103.07,103.11,1771300000.0
2008-07-27 23:00:00,103.041,103.041,102.891,102.99,1131000003.0
2008-07-27 23:30:00,103.01,103.025,102.87,102.89,2161400016.0
2008-07-28 00:00:00,102.89,102.97,102.81,102.92,671600003.0
2008-07-28 00:30:00,102.92,103.03,102.88,102.96,882499999.0
2008-07-28 01:00:00,102.96,103.0,102.9,102.97,629700000.0
2008-07-28 01:30:00,102.97,103.02,102.89,102.89,1074400000.0
2008-07-28 02:00:00,102.88,103.03,102.835,102.98,2603600000.0
2008-07-28 02:30:00,102.99,103.07,102.88,102.9,4313400000.0
2008-07-28 03:00:00,102.89,102.98,102.86,102.91,2717500000.0
2008-07-28 03:30:00,102.9,102.93,102.87,102.875,1177400000.0
2008-07-28 04:00:00,102.88,102.95,102.87,102.88,2554600000.0
2008-07-28 04:30:00,102.88,102.93,102.86,102.9,2010300000.0
2008-07-28 05:00:00,102.9,102.94,102.865,102.9,3705600000.0
2008-07-28 05:30:00,102.9,102.98,102.88,102.9,2712000000.0
2008-07-28 06:00:00,102.9,103.025,102.88,102.96,4277999998.0
2008-07-28 06:30:00,102.955,103.01,102.89,103.01,4966900000.0
2008-07-28 07:00:00,103.01,103.03,102.91,102.935,3177200000.0
2008-07-28 07:30:00,102.935,102.95,102.825,102.895,6156300000.0
2008-07-28 08:00:00,102.895,102.98,102.82,102.9,9944700000.0
2008-07-28 08:30:00,102.91,102.99,102.79,102.87,7070500001.0
2008-07-28 09:00:00,102.87,102.95,102.8,102.88,3905000000.0
2008-07-28 09:30:00,102.88,103.04,102.87,102.97,5774200000.0
2008-07-28 10:00:00,102.97,102.97,102.88,102.91,4460000000.0
2008-07-28 10:30:00,102.905,103.07,102.87,103.025,2828100000.0
2008-07-28 11:00:00,103.02,103.36,103.0,103.28,4176900000.0
2008-07-28 11:30:00,103.27,103.39,103.22,103.32,3960600000.0
2008-07-28 12:00:00,103.305,103.31,103.14,103.15,2352100000.0
2008-07-28 12:30:00,103.15,103.3,103.15,103.2,3239500000.0
2008-07-28 13:00:00,103.19,103.26,103.08,103.18,4089500000.0
2008-07-28 13:30:00,103.18,103.21,103.045,103.12,1913000000.0
2008-07-28 14:00:00,103.12,103.13,102.935,103.01,3870300000.0
2008-07-28 14:30:00,103.02,103.11,102.935,103.08,3972700000.0
2008-07-28 15:00:00,103.08,103.105,102.945,103.02,5793100000.0
2008-07-28 15:30:00,103.02,103.06,102.96,103.01,8984500000.0
2008-07-28 16:00:00,103.01,103.1,102.99,103.03,5407600000.0
2008-07-28 16:30:00,103.03,103.08,102.905,102.92,6127400000.0
2008-07-28 17:00:00,102.92,102.95,102.805,102.82,3376500000.0
2008-07-28 17:30:00,102.82,102.9,102.785,102.875,4295300000.0
2008-07-28 18:00:00,102.865,102.96,102.85,102.89,6122800000.0
2008-07-28 18:30:00,102.885,102.92,102.81,102.825,4238500000.0
2008-07-28 19:00:00,102.825,102.905,102.79,102.85,3488700000.0
2008-07-28 19:30:00,102.86,102.93,102.815,102.87,4889100000.0
2008-07-28 20:00:00,102.88,102.925,102.845,102.845,6443300002.0
2008-07-28 20:30:00,102.845,103.015,102.83,102.865,9077100002.0
2008-07-28 21:00:00,102.865,102.955,102.84,102.845,5612399999.0
2008-07-28 21:30:00,102.845,102.905,102.755,102.775,6244700001.0
2008-07-28 22:00:00,102.78,102.8,102.715,102.745,3087400000.0
2008-07-28 22:30:00,102.745,102.83,102.735,102.81,2321500000.0
2008-07-28 23:00:00,102.81,102.89,102.75,102.87,722000004.0
2008-07-28 23:30:00,102.87,102.89,102.77,102.85,1092500000.0
2008-07-29 00:00:00,102.84,102.87,102.79,102.87,1589800001.0
2008-07-29 00:30:00,102.86,102.88,102.792,102.83,1445600001.0
2008-07-29 01:00:00,102.83,102.86,102.78,102.84,1071099998.0
2008-07-29 01:30:00,102.84,102.93,102.8,102.9,1174400000.0
2008-07-29 02:00:00,102.9,102.98,102.89,102.94,1111900000.0
2008-07-29 02:30:00,102.94,102.945,102.82,102.87,1506400000.0
2008-07-29 03:00:00,102.87,102.91,102.83,102.86,1129800000.0
2008-07-29 03:30:00,102.85,102.93,102.85,102.86,1333200000.0
2008-07-29 04:00:00,102.86,102.9,102.8,102.81,943000000.0
2008-07-29 04:30:00,102.81,102.89,102.76,102.87,877300001.0
2008-07-29 05:00:00,102.87,102.9,102.82,102.84,550000000.0
2008-07-29 05:30:00,102.84,102.92,102.83,102.89,621200000.0
2008-07-29 06:00:00,102.89,102.94,102.83,102.89,1022500000.0
2008-07-29 06:30:00,102.89,102.95,102.81,102.84,1100600000.0
2008-07-29 07:00:00,102.85,102.9,102.83,102.88,592500000.0
2008-07-29 07:30:00,102.875,102.95,102.85,102.94,789400000.0
2008-07-29 08:00:00,102.94,103.0,102.86,102.915,4799600000.0
2008-07-29 08:30:00,102.92,102.98,102.89,102.92,7120300000.0
2008-07-29 09:00:00,102.93,103.02,102.85,102.87,6643700000.0
2008-07-29 09:30:00,102.87,102.99,102.76,102.96,6277100000.0
2008-07-29 10:00:00,102.96,103.005,102.91,102.92,5676700000.0
2008-07-29 10:30:00,102.92,103.03,102.92,103.025,4791600000.0
2008-07-29 11:00:00,103.025,103.11,103.01,103.08,5689400000.0
2008-07-29 11:30:00,103.08,103.12,102.985,103.05,6264900000.0
2008-07-29 12:00:00,103.05,103.12,102.995,103.11,3963200000.0
2008-07-29 12:30:00,103.1,103.16,103.07,103.11,3125100000.0
2008-07-29 13:00:00,103.11,103.15,103.01,103.05,3393200000.0
2008-07-29 13:30:00,103.06,103.08,102.91,102.99,2698900000.0
2008-07-29 14:00:00,102.98,103.0,102.835,102.89,2074500000.0
2008-07-29 14:30:00,102.89,102.89,102.785,102.785,1805500000.0
2008-07-29 15:00:00,102.785,102.9,102.74,102.74,1870500000.0
2008-07-29 15:30:00,102.75,102.84,102.67,102.73,5617700000.0
2008-07-29 16:00:00,102.73,102.95,102.72,102.91,6040700005.0
2008-07-29 16:30:00,102.9,102.97,102.805,102.89,3289900000.0
2008-07-29 17:00:00,102.885,102.94,102.8,102.83,2660100000.0
2008-07-29 17:30:00,102.83,102.88,102.79,102.855,2660000000.0
2008-07-29 18:00:00,102.85,102.88,102.77,102.87,2943200000.0
2008-07-29 18:30:00,102.87,102.94,102.85,102.85,1946400000.0
2008-07-29 19:00:00,102.85,102.94,102.84,102.865,1993600000.0
2008-07-29 19:30:00,102.87,102.92,102.835,102.88,3220500000.0
2008-07-29 20:00:00,102.88,102.92,102.825,102.88,2680800000.0
2008-07-29 20:30:00,102.88,102.895,102.81,102.82,3138500000.0
2008-07-29 21:00:00,102.82,102.91,102.805,102.91,1562100000.0
2008-07-29 21:30:00,102.91,103.0,102.905,102.98,1541000000.0
2008-07-29 22:00:00,102.98,102.99,102.86,102.87,1078700000.0
2008-07-29 22:30:00,102.87,103.01,102.86,103.0,1320600000.0
2008-07-29 23:00:00,102.99,103.0,102.905,102.95,842800000.0
2008-07-29 23:30:00,102.95,103.0,102.928,102.97,984900000.0
2008-07-30 00:00:00,102.98,103.01,102.91,102.93,420700000.0
2008-07-30 00:30:00,102.94,102.96,102.87,102.92,619100000.0
2008-07-30 01:00:00,102.92,102.94,102.87,102.88,473100000.0
2008-07-30 01:30:00,102.88,102.92,102.85,102.88,464900000.0
2008-07-30 02:00:00,102.89,102.95,102.88,102.94,754200000.0
2008-07-30 02:30:00,102.93,102.96,102.43,102.585,3084500002.0
2008-07-30 03:00:00,102.58,102.645,102.51,102.6,2186300000.0
2008-07-30 03:30:00,102.595,102.68,102.48,102.65,2517399999.0
2008-07-30 04:00:00,102.66,102.68,102.555,102.56,1618500001.0
2008-07-30 04:30:00,102.56,102.56,102.47,102.5,1053200000.0
2008-07-30 05:00:00,102.5,102.53,102.45,102.45,1127700000.0
2008-07-30 05:30:00,102.45,102.49,102.39,102.41,1670000000.0
2008-07-30 06:00:00,102.4,102.44,102.35,102.4,1377000000.0
2008-07-30 06:30:00,102.4,102.49,102.395,102.42,1402200000.0
2008-07-30 07:00:00,102.415,102.48,102.31,102.34,3378300000.0
2008-07-30 07:30:00,102.33,102.51,102.32,102.43,3439900000.0
2008-07-30 08:00:00,102.43,102.51,102.28,102.3,11877800000.0
2008-07-30 08:30:00,102.3,102.39,102.245,102.305,8477300000.0
2008-07-30 09:00:00,102.305,102.44,102.24,102.39,8506700002.0
2008-07-30 09:30:00,102.39,102.44,102.33,102.42,5418000000.0
2008-07-30 10:00:00,102.415,102.455,102.295,102.33,5417400000.0
2008-07-30 10:30:00,102.33,102.33,102.26,102.28,3558500000.0
2008-07-30 11:00:00,102.28,102.3,102.065,102.14,3963800000.0
2008-07-30 11:30:00,102.14,102.17,102.07,102.13,2326300000.0
2008-07-30 12:00:00,102.13,102.16,102.03,102.11,2073000000.0
2008-07-30 12:30:00,102.11,102.22,102.05,102.09,2520200000.0
2008-07-30 13:00:00,102.1,102.27,102.09,102.19,2963800000.0
2008-07-30 13:30:00,102.19,102.2,102.065,102.08,2228300000.0
2008-07-30 14:00:00,102.08,102.35,102.08,102.19,4687500000.0
2008-07-30 14:30:00,102.2,102.27,102.05,102.25,6130700000.0
2008-07-30 15:00:00,102.25,102.28,102.03,102.12,5700600000.0
2008-07-30 15:30:00,102.12,102.16,101.935,101.98,5595100001.0
2008-07-30 16:00:00,101.965,102.12,101.895,101.97,3840300000.0
2008-07-30 16:30:00,101.97,102.15,101.89,102.05,8294200000.0
2008-07-30 17:00:00,102.05,102.08,101.945,101.98,3552100000.0
2008-07-30 17:30:00,101.98,102.105,101.97,102.035,7060600001.0
2008-07-30 18:00:00,102.04,102.06,101.91,101.99,3698700000.0
2008-07-30 18:30:00,101.985,102.06,101.91,101.95,5512000000.0
2008-07-30 19:00:00,101.94,102.01,101.905,101.92,4630100000.0
2008-07-30 19:30:00,101.92,101.995,101.875,101.925,7166000000.0
2008-07-30 20:00:00,101.935,102.16,101.915,102.12,9856200000.0
2008-07-30 20:30:00,102.12,102.12,101.955,102.01,3771900000.0
2008-07-30 21:00:00,102.01,102.015,101.92,101.97,4626600000.0
2008-07-30 21:30:00,101.97,102.08,101.93,101.96,2892900000.0
2008-07-30 22:00:00,101.955,102.0,101.935,101.99,1358900000.0
2008-07-30 22:30:00,102.0,102.13,101.97,102.1,1694600000.0
2008-07-30 23:00:00,102.07,102.095,101.96,102.075,826700000.0
2008-07-30 23:30:00,102.06,102.105,102.025,102.04,1731900000.0
2008-07-31 00:00:00,102.04,102.115,102.014,102.06,1268600000.0
2008-07-31 00:30:00,102.06,102.06,101.976,102.02,1283799999.0
2008-07-31 01:00:00,102.01,102.05,101.93,102.01,1129500000.0
2008-07-31 01:30:00,102.01,102.15,101.98,102.08,2347400000.0
2008-07-31 02:00:00,102.08,102.16,102.06,102.13,2046100000.0
2008-07-31 02:30:00,102.13,102.13,101.96,101.98,2454200001.0
2008-07-31 03:00:00,101.98,102.075,101.88,102.06,2957600001.0
2008-07-31 03:30:00,102.06,102.06,101.705,101.89,5263400000.0
2008-07-31 04:00:00,101.89,102.005,101.84,101.99,5390800000.0
2008-07-31 04:30:00,101.99,102.045,101.945,101.945,1394600000.0
2008-07-31 05:00:00,101.945,101.99,101.9,101.905,1427200000.0
2008-07-31 05:30:00,101.905,101.975,101.88,101.965,2068400000.0
2008-07-31 06:00:00,101.96,101.98,101.885,101.93,2428900000.0
2008-07-31 06:30:00,101.935,101.965,101.855,101.865,2359600000.0
2008-07-31 07:00:00,101.865,101.96,101.84,101.94,1699200000.0
2008-07-31 07:30:00,101.94,101.94,101.835,101.87,1679400000.0
2008-07-31 08:00:00,101.865,101.88,101.72,101.73,2504800000.0
2008-07-31 08:30:00,101.73,102.02,101.725,101.88,3573100000.0
2008-07-31 09:00:00,101.88,102.12,101.87,102.08,3594800000.0
2008-07-31 09:30:00,102.09,102.3,102.03,102.27,3421700000.0
2008-07-31 10:00:00,102.27,102.3,102.21,102.28,2013000000.0
2008-07-31 10:30:00,102.27,102.37,102.24,102.325,2600000000.0
2008-07-31 11:00:00,102.33,102.375,102.24,102.3,2337200000.0
2008-07-31 11:30:00,102.3,102.32,102.21,102.28,2022700000.0
2008-07-31 12:00:00,102.29,102.3,102.15,102.18,2836600000.0
2008-07-31 12:30:00,102.19,102.27,102.13,102.15,2425500000.0
2008-07-31 13:00:00,102.14,102.25,102.135,102.2,2385700000.0
2008-07-31 13:30:00,102.2,102.22,102.12,102.19,2006100000.0
2008-07-31 14:00:00,102.19,102.24,102.11,102.215,3735400000.0
2008-07-31 14:30:00,102.185,102.245,101.86,101.94,9124900000.0
2008-07-31 15:00:00,101.94,101.99,101.83,101.89,6581000000.0
2008-07-31 15:30:00,101.89,101.98,101.82,101.91,7734000004.0
2008-07-31 16:00:00,101.91,101.91,101.72,101.76,9526800001.0
2008-07-31 16:30:00,101.76,101.78,101.53,101.63,6994200000.0
2008-07-31 17:00:00,101.63,101.865,101.63,101.76,6381800000.0
2008-07-31 17:30:00,101.76,101.88,101.7,101.765,7271799999.0
2008-07-31 18:00:00,101.76,101.76,101.545,101.58,4777700000.0
2008-07-31 18:30:00,101.58,101.66,101.51,101.64,3835600000.0
2008-07-31 19:00:00,101.635,101.67,101.43,101.45,3564100000.0
2008-07-31 19:30:00,101.45,101.52,101.43,101.45,1245900000.0
2008-07-31 20:00:00,101.45,101.53,101.35,101.5,2337200000.0
2008-07-31 20:30:00,101.51,101.65,101.5,101.62,3231300000.0
2008-07-31 21:00:00,101.63,101.68,101.58,101.59,1201300000.0
2008-07-31 21:30:00,101.59,101.67,101.53,101.58,2389600000.0
2008-07-31 22:00:00,101.58,101.59,101.48,101.52,1050200000.0
2008-07-31 22:30:00,101.52,101.67,101.52,101.66,1560200000.0
2008-07-31 23:00:00,101.65,101.683,101.52,101.54,463900000.0
2008-07-31 23:30:00,101.54,101.56,101.44,101.495,1747799999.0
2008-08-01 00:00:00,101.5,101.556,101.49,101.5,2818800010.0
2008-08-01 00:30:00,101.5,101.55,101.37,101.38,4317099999.0
2008-08-01 01:00:00,101.39,101.47,101.3,101.37,1662399999.0
2008-08-01 01:30:00,101.365,101.41,101.21,101.235,3731899997.0
2008-08-01 02:00:00,101.23,101.25,100.88,101.02,6565799990.0
2008-08-01 02:30:00,101.015,101.07,100.92,101.03,4942900003.0
2008-08-01 03:00:00,101.04,101.17,101.03,101.17,4580799993.0
2008-08-01 03:30:00,101.17,101.2,101.05,101.07,3046800006.0
2008-08-01 04:00:00,101.07,101.09,100.95,101.0,4010600008.0
2008-08-01 04:30:00,101.0,101.07,101.0,101.0,1308700000.0
2008-08-01 05:00:00,101.01,101.01,100.87,100.87,1858999998.0
2008-08-01 05:30:00,100.87,100.93,100.845,100.87,1956899999.0
2008-08-01 06:00:00,100.87,100.93,100.84,100.87,3070600002.0
2008-08-01 06:30:00,100.87,100.89,100.755,100.78,2913400005.0
2008-08-01 07:00:00,100.77,100.86,100.74,100.78,2220100002.0
2008-08-01 07:30:00,100.79,100.94,100.74,100.85,3198500006.0
2008-08-01 08:00:00,100.855,100.92,100.76,100.83,1878500000.0
2008-08-01 08:30:00,100.83,100.84,100.52,100.63,4647900000.0
2008-08-01 09:00:00,100.62,100.69,100.41,100.59,5544700000.0
2008-08-01 09:30:00,100.59,100.63,100.525,100.6,4111000001.0
2008-08-01 10:00:00,100.6,100.73,100.54,100.63,2601400001.0
2008-08-01 10:30:00,100.62,100.7,100.58,100.625,2755900000.0
2008-08-01 11:00:00,100.63,100.78,100.61,100.685,3559500001.0
2008-08-01 11:30:00,100.685,100.79,100.655,100.675,4331900000.0
2008-08-01 12:00:00,100.675,100.81,100.665,100.75,5092000000.0
2008-08-01 12:30:00,100.75,100.76,100.585,100.64,5297100000.0
2008-08-01 13:00:00,100.64,100.64,100.455,100.47,8499900000.0
2008-08-01 13:30:00,100.47,100.56,100.335,100.42,4506600000.0
2008-08-01 14:00:00,100.415,100.52,100.275,100.343,5952400000.0
2008-08-01 14:30:00,100.355,100.59,100.2,100.465,9453300001.0
2008-08-01 15:00:00,100.465,100.53,100.325,100.43,3721400000.0
2008-08-01 15:30:00,100.44,100.45,100.205,100.32,4316600000.0
2008-08-01 16:00:00,100.32,100.46,100.17,100.24,10474500005.0
2008-08-01 16:30:00,100.24,100.3,100.05,100.135,3542900000.0
2008-08-01 17:00:00,100.13,100.26,100.08,100.21,3284200000.0
2008-08-01 17:30:00,100.22,100.315,100.195,100.225,7087500000.0
2008-08-01 18:00:00,100.225,100.3,100.16,100.25,5856700000.0
2008-08-01 18:30:00,100.25,100.25,100.095,100.12,6085100000.0
2008-08-01 19:00:00,100.12,100.22,100.08,100.19,6141200000.0
2008-08-01 19:30:00,100.19,100.21,100.12,100.15,6145800000.0
2008-08-01 20:00:00,100.155,100.2,100.07,100.19,6451600000.0
2008-08-01 20:30:00,100.19,100.21,100.13,100.14,4687200000.0
2008-08-01 21:00:00,100.14,100.21,100.11,100.18,3813000000.0
2008-08-01 21:30:00,100.18,100.18,100.03,100.105,5028100000.0
2008-08-01 22:00:00,100.105,100.115,100.025,100.055,4284800003.0
2008-08-01 22:30:00,100.055,100.07,99.93,100.01,3202200001.0
2008-08-03 23:00:00,100.023,100.085,99.936,100.085,571600000.0
2008-08-03 23:30:00,100.085,100.11,100.01,100.11,419000000.0
2008-08-04 00:00:00,100.11,100.11,99.99,100.02,644200000.0
2008-08-04 00:30:00,100.015,100.015,99.95,99.96,2727600009.0
2008-08-04 01:00:00,99.96,99.985,99.82,99.83,4821600030.0
2008-08-04 01:30:00,99.83,100.08,99.82,100.06,2594900005.0
2008-08-04 02:00:00,100.05,100.11,100.02,100.05,1961899999.0
2008-08-04 02:30:00,100.06,100.115,99.935,100.06,6577799993.0
2008-08-04 03:00:00,100.06,100.08,99.995,100.005,3396300000.0
2008-08-04 03:30:00,100.0,100.16,99.99,100.14,2687600009.0
2008-08-04 04:00:00,100.13,100.18,100.1,100.16,4121100010.0
2008-08-04 04:30:00,100.16,100.23,100.15,100.17,2286699995.0
2008-08-04 05:00:00,100.17,100.37,100.16,100.37,4960499998.0
2008-08-04 05:30:00,100.37,100.5,100.345,100.44,3325200000.0
2008-08-04 06:00:00,100.44,100.455,100.4,100.44,1812500000.0
2008-08-04 06:30:00,100.42,100.53,100.405,100.47,1470600000.0
2008-08-04 07:00:00,100.48,100.49,100.39,100.42,2339099999.0
2008-08-04 07:30:00,100.41,100.43,100.23,100.28,2179500001.0
2008-08-04 08:00:00,100.28,100.31,100.14,100.22,3841200000.0
2008-08-04 08:30:00,100.22,100.35,100.22,100.35,4882500000.0
2008-08-04 09:00:00,100.35,100.56,100.29,100.56,5858700000.0
2008-08-04 09:30:00,100.56,100.61,100.435,100.47,3539100000.0
2008-08-04 10:00:00,100.47,100.66,100.45,100.64,2083300000.0
2008-08-04 10:30:00,100.64,100.79,100.62,100.73,1976600000.0
2008-08-04 11:00:00,100.73,100.74,100.57,100.69,1849702700.0
2008-08-04 11:30:00,100.69,100.81,100.68,100.77,1934400000.0
2008-08-04 12:00:00,100.77,100.8,100.7,100.76,1852800000.0
2008-08-04 12:30:00,100.75,100.84,100.71,100.83,2867300000.0
2008-08-04 13:00:00,100.84,100.87,100.76,100.8,1968900000.0
2008-08-04 13:30:00,100.8,100.8,100.7,100.76,1820700000.0
2008-08-04 14:00:00,100.76,100.87,100.75,100.83,2391100000.0
2008-08-04 14:30:00,100.82,100.9,100.8,100.84,2974300001.0
2008-08-04 15:00:00,100.85,100.87,100.75,100.82,1876300000.0
2008-08-04 15:30:00,100.82,100.86,100.75,100.84,2155100000.0
2008-08-04 16:00:00,100.86,100.915,100.75,100.82,3257500000.0
2008-08-04 16:30:00,100.82,100.85,100.69,100.69,2527200000.0
2008-08-04 17:00:00,100.69,100.78,100.57,100.61,2251300000.0
2008-08-04 17:30:00,100.61,100.705,100.56,100.64,4439300000.0
2008-08-04 18:00:00,100.635,100.81,100.585,100.735,2680400000.0
2008-08-04 18:30:00,100.735,100.775,100.665,100.695,2503300000.0
2008-08-04 19:00:00,100.7,100.715,100.635,100.65,1443600000.0
2008-08-04 19:30:00,100.645,100.67,100.6,100.6,1610400000.0
2008-08-04 20:00:00,100.6,100.77,100.6,100.76,1939100000.0
2008-08-04 20:30:00,100.76,100.78,100.675,100.7,2948100000.0
2008-08-04 21:00:00,100.7,100.71,100.63,100.65,2551400000.0
2008-08-04 21:30:00,100.65,100.66,100.55,100.6,2697900000.0
2008-08-04 22:00:00,100.6,100.65,100.57,100.58,1075900000.0
2008-08-04 22:30:00,100.58,100.63,100.58,100.61,1111700000.0
2008-08-04 23:00:00,100.6,100.6,100.54,100.56,808200000.0
2008-08-04 23:30:00,100.56,100.6,100.52,100.57,836200000.0
2008-08-05 00:00:00,100.58,100.6,100.54,100.57,467700000.0
2008-08-05 00:30:00,100.57,100.58,100.5,100.56,1342100001.0
2008-08-05 01:00:00,100.56,100.61,100.52,100.52,1192700000.0
2008-08-05 01:30:00,100.52,100.58,100.46,100.47,936100000.0
2008-08-05 02:00:00,100.47,100.47,100.245,100.33,2302799999.0
2008-08-05 02:30:00,100.33,100.35,100.2,100.33,2693599999.0
2008-08-05 03:00:00,100.34,100.37,100.29,100.35,2948700000.0
2008-08-05 03:30:00,100.35,100.39,100.3,100.35,1583500001.0
2008-08-05 04:00:00,100.36,100.4,100.35,100.38,1218400000.0
2008-08-05 04:30:00,100.38,100.39,100.32,100.39,1034700000.0
2008-08-05 05:00:00,100.38,100.39,100.29,100.32,1497200000.0
2008-08-05 05:30:00,100.32,100.37,100.305,100.32,1615800000.0
2008-08-05 06:00:00,100.32,100.42,100.28,100.35,2744200000.0
2008-08-05 06:30:00,100.35,100.43,99.89,99.995,3421999995.0
2008-08-05 07:00:00,99.995,100.1,99.915,99.915,2466200001.0
2008-08-05 07:30:00,99.915,99.93,99.64,99.7,2749199998.0
2008-08-05 08:00:00,99.685,99.73,99.62,99.655,4246200000.0
2008-08-05 08:30:00,99.655,99.67,99.36,99.38,7304399999.0
2008-08-05 09:00:00,99.375,99.46,99.17,99.45,7909100000.0
2008-08-05 09:30:00,99.45,99.49,99.25,99.28,7070500000.0
2008-08-05 10:00:00,99.28,99.34,99.1,99.29,6135700000.0
2008-08-05 10:30:00,99.29,99.37,99.195,99.28,6520100000.0
2008-08-05 11:00:00,99.285,99.41,99.16,99.19,6925100002.0
2008-08-05 11:30:00,99.19,99.21,98.95,98.99,10034899997.0
2008-08-05 12:00:00,99.0,99.115,98.95,99.1,7786900000.0
2008-08-05 12:30:00,99.105,99.16,98.975,99.07,6056999999.0
2008-08-05 13:00:00,99.07,99.08,98.855,98.99,6302900000.0
2008-08-05 13:30:00,98.99,99.02,98.78,98.94,7078599999.0
2008-08-05 14:00:00,98.935,98.96,98.72,98.8,6874200000.0
2008-08-05 14:30:00,98.79,98.955,98.79,98.875,5152900000.0
2008-08-05 15:00:00,98.88,99.05,98.835,99.05,3509900000.0
2008-08-05 15:30:00,99.05,99.16,99.015,99.135,2207300000.0
2008-08-05 16:00:00,99.13,99.26,99.12,99.25,2941100000.0
2008-08-05 16:30:00,99.25,99.29,99.07,99.07,3536300000.0
2008-08-05 17:00:00,99.08,99.09,98.865,98.89,3680400000.0
2008-08-05 17:30:00,98.89,99.07,98.84,99.06,3626600000.0
2008-08-05 18:00:00,99.06,99.06,98.95,98.985,1998700000.0
2008-08-05 18:30:00,98.98,99.05,98.95,99.03,1840500000.0
2008-08-05 19:00:00,99.03,99.08,98.98,99.02,1482300000.0
2008-08-05 19:30:00,99.02,99.05,98.92,99.03,2182200000.0
2008-08-05 20:00:00,99.02,99.21,98.89,98.96,5380899995.0
2008-08-05 20:30:00,98.96,99.02,98.8,99.01,3366100000.0
2008-08-05 21:00:00,99.01,99.05,98.94,98.97,1283600000.0
2008-08-05 21:30:00,98.97,99.16,98.95,99.16,1482500000.0
2008-08-05 22:00:00,99.15,99.16,99.09,99.14,1739400000.0
2008-08-05 22:30:00,99.14,99.27,99.115,99.25,1761100000.0
2008-08-05 23:00:00,99.25,99.275,99.16,99.2,832200000.0
2008-08-05 23:30:00,99.19,99.2,99.11,99.15,814400000.0
2008-08-06 00:00:00,99.15,99.19,99.081,99.155,1423667499.0
2008-08-06 00:30:00,99.155,99.21,99.099,99.19,1064800001.0
2008-08-06 01:00:00,99.195,99.3,99.18,99.25,1412600000.0
2008-08-06 01:30:00,99.25,99.33,99.24,99.32,997100000.0
2008-08-06 02:00:00,99.32,99.51,99.31,99.5,1379400000.0
2008-08-06 02:30:00,99.5,99.58,99.455,99.455,2480599999.0
2008-08-06 03:00:00,99.455,99.54,99.34,99.42,1718500001.0
2008-08-06 03:30:00,99.41,99.46,99.26,99.45,1611500000.0
2008-08-06 04:00:00,99.44,99.465,99.38,99.43,3386400000.0
2008-08-06 04:30:00,99.43,99.48,99.375,99.38,1973000000.0
2008-08-06 05:00:00,99.39,99.4,99.34,99.37,1737200000.0
2008-08-06 05:30:00,99.37,99.43,99.32,99.38,2551000001.0
2008-08-06 06:00:00,99.38,99.42,99.32,99.405,1572200001.0
2008-08-06 06:30:00,99.41,99.42,99.358,99.41,1159800000.0
2008-08-06 07:00:00,99.4,99.47,99.37,99.465,1862600000.0
2008-08-06 07:30:00,99.47,99.49,99.38,99.43,3253300000.0
2008-08-06 08:00:00,99.43,99.59,99.41,99.59,3047000000.0
2008-08-06 08:30:00,99.58,99.675,99.55,99.61,4412500000.0
2008-08-06 09:00:00,99.62,99.72,99.55,99.59,3645100000.0
2008-08-06 09:30:00,99.59,99.62,99.395,99.4,4567700000.0
2008-08-06 10:00:00,99.4,99.45,99.33,99.36,2760200000.0
2008-08-06 10:30:00,99.37,99.37,99.135,99.16,4141800000.0
2008-08-06 11:00:00,99.16,99.34,99.08,99.29,3765300000.0
2008-08-06 11:30:00,99.29,99.53,99.27,99.53,3848900000.0
2008-08-06 12:00:00,99.53,99.54,99.29,99.38,2615800000.0
2008-08-06 12:30:00,99.38,99.45,99.32,99.45,1657100000.0
2008-08-06 13:00:00,99.45,99.45,99.27,99.33,1877500000.0
2008-08-06 13:30:00,99.33,99.42,99.3,99.38,1567100000.0
2008-08-06 14:00:00,99.38,99.43,99.23,99.255,2405200000.0
2008-08-06 14:30:00,99.25,99.26,99.06,99.095,3228300000.0
2008-08-06 15:00:00,99.095,99.17,99.015,99.135,4902600000.0
2008-08-06 15:30:00,99.14,99.43,99.14,99.34,5134599999.0
2008-08-06 16:00:00,99.34,99.45,99.28,99.32,3402000002.0
2008-08-06 16:30:00,99.32,99.42,99.225,99.24,3566700001.0
2008-08-06 17:00:00,99.24,99.33,99.105,99.15,3384400000.0
2008-08-06 17:30:00,99.15,99.33,99.14,99.29,3446600000.0
2008-08-06 18:00:00,99.29,99.435,99.29,99.39,5761000000.0
2008-08-06 18:30:00,99.39,99.705,99.38,99.58,8475300000.0
2008-08-06 19:00:00,99.58,99.67,99.55,99.58,6237500000.0
2008-08-06 19:30:00,99.58,99.625,99.545,99.59,4169800000.0
2008-08-06 20:00:00,99.58,99.64,99.545,99.63,3793100000.0
2008-08-06 20:30:00,99.62,99.73,99.59,99.72,5966400000.0
2008-08-06 21:00:00,99.72,99.775,99.605,99.745,4839400000.0
2008-08-06 21:30:00,99.745,99.8,99.585,99.8,3369200001.0
2008-08-06 22:00:00,99.79,99.845,99.715,99.765,2708100000.0
2008-08-06 22:30:00,99.765,99.79,99.64,99.71,1898000000.0
2008-08-06 23:00:00,99.71,99.76,99.635,99.67,1811700000.0
2008-08-06 23:30:00,99.67,99.73,99.58,99.605,1557299999.0
2008-08-07 00:00:00,99.61,99.74,99.56,99.69,3208600003.0
2008-08-07 00:30:00,99.7,99.815,99.61,99.77,4341999999.0
2008-08-07 01:00:00,99.76,99.77,99.67,99.735,6023300003.0
2008-08-07 01:30:00,99.73,99.8,99.705,99.75,3417200002.0
2008-08-07 02:00:00,99.755,99.76,99.52,99.55,4961799999.0
2008-08-07 02:30:00,99.55,99.65,99.52,99.56,3357700004.0
2008-08-07 03:00:00,99.56,99.57,99.32,99.32,3101500001.0
2008-08-07 03:30:00,99.37,99.9,99.37,99.68,8722099999.0
2008-08-07 04:00:00,99.68,99.75,99.635,99.675,2694100000.0
2008-08-07 04:30:00,99.675,99.72,99.625,99.63,2499500000.0
2008-08-07 05:00:00,99.63,99.66,99.54,99.615,4195400000.0
2008-08-07 05:30:00,99.615,99.63,99.56,99.6,3258900000.0
2008-08-07 06:00:00,99.6,99.62,99.51,99.61,2424600006.0
2008-08-07 06:30:00,99.6,99.77,99.595,99.755,2325600001.0
2008-08-07 07:00:00,99.755,99.78,99.7,99.73,2668300001.0
2008-08-07 07:30:00,99.73,99.885,99.73,99.83,3822899999.0
2008-08-07 08:00:00,99.825,99.94,99.81,99.895,8478100003.0
2008-08-07 08:30:00,99.9,99.93,99.77,99.83,2721400000.0
2008-08-07 09:00:00,99.84,99.89,99.73,99.73,3260572500.0
2008-08-07 09:30:00,99.73,99.81,99.715,99.74,2961909500.0
2008-08-07 10:00:00,99.74,99.82,99.64,99.75,2477060000.0
2008-08-07 10:30:00,99.74,99.77,99.64,99.74,1914894500.0
2008-08-07 11:00:00,99.74,99.84,99.72,99.79,2027400000.0
2008-08-07 11:30:00,99.79,99.82,99.69,99.71,1461439500.0
2008-08-07 12:00:00,99.71,99.78,99.68,99.74,1899994500.0
2008-08-07 12:30:00,99.74,99.75,99.625,99.7,2193389000.0
2008-08-07 13:00:00,99.7,99.71,99.59,99.635,1439094500.0
2008-08-07 13:30:00,99.64,99.69,99.55,99.59,1471583500.0
2008-08-07 14:00:00,99.58,99.62,99.53,99.6,2132572500.0
2008-08-07 14:30:00,99.575,99.71,99.38,99.41,5827878501.0
2008-08-07 15:00:00,99.42,99.47,99.18,99.38,5460210503.0
2008-08-07 15:30:00,99.39,99.4,99.255,99.31,4039887500.0
2008-08-07 16:00:00,99.325,99.51,99.275,99.42,4787941500.0
2008-08-07 16:30:00,99.42,99.54,99.42,99.44,2681829000.0
2008-08-07 17:00:00,99.445,99.53,99.4,99.47,2141540000.0
2008-08-07 17:30:00,99.48,99.52,99.3,99.35,4058394500.0
2008-08-07 18:00:00,99.35,99.41,99.22,99.29,2398661500.0
2008-08-07 18:30:00,99.29,99.41,99.23,99.375,3450039501.0
2008-08-07 19:00:00,99.375,99.45,99.285,99.3,1979506501.0
2008-08-07 19:30:00,99.31,99.42,99.3,99.32,1541494500.0
2008-08-07 20:00:00,99.33,99.34,99.215,99.23,1315820500.0
2008-08-07 20:30:00,99.23,99.34,99.19,99.34,1387800000.0
2008-08-07 21:00:00,99.34,99.38,99.18,99.2,1554300000.0
2008-08-07 21:30:00,99.2,99.23,99.08,99.13,1602900000.0
2008-08-07 22:00:00,99.13,99.18,99.05,99.09,1296500000.0
2008-08-07 22:30:00,99.09,99.24,99.08,99.21,1043089000.0
2008-08-07 23:00:00,99.2,99.215,99.13,99.13,682200000.0
2008-08-07 23:30:00,99.135,99.14,98.91,98.92,2690900000.0
2008-08-08 00:00:00,98.92,99.05,98.91,98.99,2484199997.0
2008-08-08 00:30:00,98.99,99.27,98.99,99.24,2536800004.0
2008-08-08 01:00:00,99.24,99.25,99.16,99.19,2647300001.0
2008-08-08 01:30:00,99.185,99.21,98.98,99.02,3060294503.0
2008-08-08 02:00:00,99.03,99.085,98.455,98.455,10604313505.0
2008-08-08 02:30:00,98.45,98.785,98.44,98.7,13282664493.0
2008-08-08 03:00:00,98.7,98.7,98.44,98.59,16801299977.0
2008-08-08 03:30:00,98.585,98.68,98.525,98.68,15660100005.0
2008-08-08 04:00:00,98.68,98.78,98.515,98.56,15712000013.0
2008-08-08 04:30:00,98.56,98.605,98.355,98.43,11836800002.0
2008-08-08 05:00:00,98.43,98.46,97.845,98.04,13467094503.0
2008-08-08 05:30:00,98.04,98.17,97.98,98.0,11529800006.0
2008-08-08 06:00:00,98.0,98.26,97.96,98.235,9424599989.0
2008-08-08 06:30:00,98.235,98.37,98.02,98.13,12578499990.0
2008-08-08 07:00:00,98.14,98.35,98.12,98.26,7109299992.0
2008-08-08 07:30:00,98.26,98.365,98.09,98.13,8728099998.0
2008-08-08 08:00:00,98.13,98.2,97.98,98.13,7609078000.0
2008-08-08 08:30:00,98.13,98.28,97.98,98.06,10413799998.0
2008-08-08 09:00:00,98.06,98.165,97.925,98.005,3094395500.0
2008-08-08 09:30:00,97.983,98.243,97.953,98.077,2423400000.0
2008-08-08 10:00:00,98.115,98.232,97.946,97.98,4271200000.0
2008-08-08 10:30:00,97.98,98.075,97.867,97.917,4589100000.0
2008-08-08 11:00:00,97.902,98.025,97.706,97.771,3710900000.0
2008-08-08 11:30:00,97.757,97.823,97.524,97.61,3725200000.0
2008-08-08 12:00:00,97.655,97.851,97.594,97.78,3205900000.0
2008-08-08 12:30:00,97.779,97.875,97.659,97.827,3041400000.0
2008-08-08 13:00:00,97.82,98.036,97.699,97.972,3021100000.0
2008-08-08 13:30:00,97.993,98.161,97.858,97.98,4922000000.0
2008-08-08 14:00:00,97.98,98.245,97.92,98.165,7622990000.0
2008-08-08 14:30:00,98.17,98.21,97.975,98.06,5098490001.0
2008-08-08 15:00:00,98.06,98.08,97.75,97.95,3720700000.0
2008-08-08 15:30:00,97.95,98.01,97.72,97.725,4889600001.0
2008-08-08 16:00:00,97.73,98.29,97.705,98.27,6973790000.0
2008-08-08 16:30:00,98.27,98.4,98.075,98.08,4421872500.0
2008-08-08 17:00:00,98.06,98.21,97.99,98.04,3484730500.0
2008-08-08 17:30:00,98.04,98.155,98.025,98.125,8447273500.0
2008-08-08 18:00:00,98.13,98.17,97.985,98.03,5499642000.0
2008-08-08 18:30:00,98.03,98.06,97.84,98.06,3635883500.0
2008-08-08 19:00:00,98.05,98.125,97.9,97.965,4187794500.0
2008-08-08 19:30:00,97.965,98.09,97.935,98.07,3385794500.0
2008-08-08 20:00:00,98.07,98.17,98.015,98.115,4104400000.0
2008-08-08 20:30:00,98.115,98.135,97.895,97.895,5581200001.0
2008-08-08 21:00:00,97.895,97.97,97.78,97.9,3592700000.0
2008-08-08 21:30:00,97.9,98.1,97.9,97.985,3392400000.0
2008-08-08 22:00:00,97.985,98.085,97.915,98.05,2783000000.0
2008-08-08 22:30:00,98.05,98.09,97.855,97.855,2513200000.0
2008-08-10 23:00:00,97.663,97.95,97.354,97.84,1093700000.0
2008-08-10 23:30:00,97.84,97.875,97.685,97.8,667000000.0
2008-08-11 00:00:00,97.8,97.88,97.72,97.72,840000000.0
2008-08-11 00:30:00,97.72,97.8,97.48,97.54,4526199990.0
2008-08-11 01:00:00,97.54,97.59,97.42,97.43,7211599957.0
2008-08-11 01:30:00,97.44,97.465,96.96,97.03,14356000028.0
2008-08-11 02:00:00,97.02,97.38,97.02,97.315,13701400038.0
2008-08-11 02:30:00,97.31,97.65,97.18,97.63,11469500023.0
2008-08-11 03:00:00,97.61,97.77,97.41,97.46,8228500011.0
2008-08-11 03:30:00,97.465,97.755,97.215,97.63,6112500004.0
2008-08-11 04:00:00,97.625,97.68,97.4,97.43,3310700006.0
2008-08-11 04:30:00,97.44,97.48,97.36,97.46,2224600000.0
2008-08-11 05:00:00,97.45,97.5,97.35,97.47,2441300002.0
2008-08-11 05:30:00,97.48,97.63,97.44,97.56,2060300000.0
2008-08-11 06:00:00,97.56,97.56,97.36,97.425,2037800002.0
2008-08-11 06:30:00,97.425,97.72,97.4,97.57,3973199999.0
2008-08-11 07:00:00,97.57,97.7,97.53,97.675,1955100000.0
2008-08-11 07:30:00,97.675,97.685,97.39,97.47,4107700002.0
2008-08-11 08:00:00,97.47,97.6,97.45,97.49,4653599998.0
2008-08-11 08:30:00,97.49,97.56,97.4,97.475,4261799998.0
2008-08-11 09:00:00,97.47,97.58,97.363,97.519,3283300000.0
2008-08-11 09:30:00,97.496,98.08,97.461,98.01,2553889000.0
2008-08-11 10:00:00,98.01,98.24,97.99,98.13,7028832500.0
2008-08-11 10:30:00,98.13,98.2,97.91,98.08,3583676499.0
2008-08-11 11:00:00,98.08,98.11,97.92,97.95,4876600000.0
2008-08-11 11:30:00,97.95,98.03,97.83,97.98,2762189000.0
2008-08-11 12:00:00,98.0,98.0,97.815,97.855,1837288000.0
2008-08-11 12:30:00,97.86,97.88,97.71,97.71,1851961500.0
2008-08-11 13:00:00,97.71,97.81,97.68,97.75,1539043501.0
2008-08-11 13:30:00,97.75,97.82,97.64,97.66,1470495500.0
2008-08-11 14:00:00,97.66,97.8,97.66,97.71,1959329000.0
2008-08-11 14:30:00,97.71,97.75,97.435,97.5,2802835000.0
2008-08-11 15:00:00,97.52,97.73,97.49,97.69,2382772500.0
2008-08-11 15:30:00,97.69,97.71,97.565,97.63,2383437000.0
2008-08-11 16:00:00,97.63,97.77,97.62,97.75,1796989000.0
2008-08-11 16:30:00,97.75,97.8,97.7,97.785,2605837000.0
2008-08-11 17:00:00,97.79,97.9,97.77,97.83,2182400000.0
2008-08-11 17:30:00,97.83,97.91,97.605,97.62,3677207000.0
2008-08-11 18:00:00,97.61,97.7,97.5,97.57,4218101500.0
2008-08-11 18:30:00,97.57,97.62,97.445,97.56,3609083499.0
2008-08-11 19:00:00,97.56,97.62,97.48,97.5,2779383499.0
2008-08-11 19:30:00,97.5,97.55,97.0,97.32,5054645001.0
2008-08-11 20:00:00,97.32,97.36,97.22,97.32,3163578000.0
2008-08-11 20:30:00,97.32,97.36,97.12,97.12,3646567000.0
2008-08-11 21:00:00,97.12,97.19,97.11,97.17,1734000001.0
2008-08-11 21:30:00,97.18,97.235,97.05,97.19,3542799999.0
2008-08-11 22:00:00,97.195,97.22,97.13,97.21,1106300000.0
2008-08-11 22:30:00,97.2,97.28,97.16,97.28,1164200000.0
2008-08-11 23:00:00,97.28,97.305,97.185,97.2,2321699995.0
2008-08-11 23:30:00,97.2,97.235,96.99,97.09,4759500000.0
2008-08-12 00:00:00,97.08,97.13,97.015,97.07,3514000002.0
2008-08-12 00:30:00,97.07,97.225,96.985,97.09,3572699999.0
2008-08-12 01:00:00,97.08,97.23,97.065,97.22,3871200005.0
2008-08-12 01:30:00,97.235,97.35,97.21,97.31,4597499999.0
2008-08-12 02:00:00,97.32,97.39,97.205,97.23,3573999999.0
2008-08-12 02:30:00,97.23,97.34,97.23,97.27,4071600006.0
2008-08-12 03:00:00,97.27,97.29,96.47,96.67,9221800006.0
2008-08-12 03:30:00,96.67,96.75,96.54,96.64,3030700004.0
2008-08-12 04:00:00,96.64,96.73,96.53,96.61,2043599999.0
2008-08-12 04:30:00,96.61,96.69,96.555,96.69,989500000.0
2008-08-12 05:00:00,96.69,96.76,96.62,96.75,948300000.0
2008-08-12 05:30:00,96.75,96.75,96.585,96.61,1311300001.0
2008-08-12 06:00:00,96.61,96.7,96.605,96.68,720700000.0
2008-08-12 06:30:00,96.68,96.7,96.55,96.6,1780600000.0
2008-08-12 07:00:00,96.6,96.69,96.57,96.615,1781800000.0
2008-08-12 07:30:00,96.61,96.65,96.21,96.32,11236799997.0
2008-08-12 08:00:00,96.32,96.55,96.18,96.48,9049000003.0
2008-08-12 08:30:00,96.48,96.77,96.42,96.62,6677300000.0
2008-08-12 09:00:00,96.61,96.62,96.305,96.45,7613200000.0
2008-08-12 09:30:00,96.45,96.5,96.355,96.41,6269600003.0
2008-08-12 10:00:00,96.405,96.45,96.365,96.41,5802900016.0
2008-08-12 10:30:00,96.41,96.52,96.33,96.51,6150100001.0
2008-08-12 11:00:00,96.52,96.66,96.36,96.44,8049900000.0
2008-08-12 11:30:00,96.44,96.47,95.955,95.975,7722700000.0
2008-08-12 12:00:00,95.975,96.245,95.975,96.185,9045800000.0
2008-08-12 12:30:00,96.185,96.34,96.16,96.275,5991700001.0
2008-08-12 13:00:00,96.275,96.28,96.16,96.18,5336800000.0
2008-08-12 13:30:00,96.19,96.33,96.145,96.31,4971700000.0
2008-08-12 14:00:00,96.31,96.37,96.155,96.155,6141899999.0
2008-08-12 14:30:00,96.185,96.59,96.09,96.525,10226100003.0
2008-08-12 15:00:00,96.52,96.68,96.42,96.43,7121900003.0
2008-08-12 15:30:00,96.43,96.47,96.315,96.33,5897300001.0
2008-08-12 16:00:00,96.33,96.35,96.04,96.18,7111200001.0
2008-08-12 16:30:00,96.18,96.24,96.11,96.13,6775100002.0
2008-08-12 17:00:00,96.13,96.19,96.025,96.055,8660400004.0
2008-08-12 17:30:00,96.055,96.19,96.045,96.12,5120900001.0
2008-08-12 18:00:00,96.12,96.23,96.07,96.17,3013800001.0
2008-08-12 18:30:00,96.165,96.18,96.02,96.06,3026500000.0
2008-08-12 19:00:00,96.07,96.18,96.03,96.045,2481900000.0
2008-08-12 19:30:00,96.045,96.23,96.01,96.195,2618700000.0
2008-08-12 20:00:00,96.19,96.25,96.1,96.1,3145000000.0
2008-08-12 20:30:00,96.1,96.13,95.945,95.985,2316800000.0
2008-08-12 21:00:00,95.985,95.99,95.745,95.775,3071200000.0
2008-08-12 21:30:00,95.775,95.79,95.55,95.66,3277700000.0
2008-08-12 22:00:00,95.66,95.66,95.56,95.565,1382700000.0
2008-08-12 22:30:00,95.56,95.62,95.42,95.44,1799000000.0
2008-08-12 23:00:00,95.435,95.435,95.19,95.22,2856200003.0
2008-08-12 23:30:00,95.23,95.25,95.09,95.24,3742100006.0
2008-08-13 00:00:00,95.24,95.32,95.15,95.15,1428300000.0
2008-08-13 00:30:00,95.15,95.29,95.0,95.2,3014800002.0
2008-08-13 01:00:00,95.2,95.26,95.09,95.11,2474400004.0
2008-08-13 01:30:00,95.12,95.16,94.89,94.91,3545100001.0
2008-08-13 02:00:00,94.91,94.99,94.6,94.61,5189499998.0
2008-08-13 02:30:00,94.62,94.92,94.44,94.45,4373600003.0
2008-08-13 03:00:00,94.45,94.68,94.365,94.37,4080600000.0
2008-08-13 03:30:00,94.38,94.54,94.08,94.3,3474400003.0
2008-08-13 04:00:00,94.3,94.3,93.13,93.49,9861900015.0
2008-08-13 04:30:00,93.48,93.81,93.28,93.485,7315800007.0
2008-08-13 05:00:00,93.48,93.71,93.44,93.71,4467999999.0
2008-08-13 05:30:00,93.705,94.06,93.64,93.92,5120800001.0
2008-08-13 06:00:00,93.92,94.14,93.86,94.12,4347100000.0
2008-08-13 06:30:00,94.12,94.14,94.01,94.1,1327100000.0
2008-08-13 07:00:00,94.09,94.39,94.04,94.39,3901554000.0
2008-08-13 07:30:00,94.39,94.42,93.99,94.115,6181399999.0
2008-08-13 08:00:00,94.115,94.32,94.075,94.23,8109899997.0
2008-08-13 08:30:00,94.23,94.61,94.17,94.47,9296699995.0
2008-08-13 09:00:00,94.475,94.9,94.475,94.72,7662100000.0
2008-08-13 09:30:00,94.72,94.87,94.63,94.76,5853200000.0
2008-08-13 10:00:00,94.76,94.79,94.41,94.46,4650700000.0
2008-08-13 10:30:00,94.45,94.8,94.43,94.74,4092200000.0
2008-08-13 11:00:00,94.74,95.3,94.71,95.28,4045000000.0
2008-08-13 11:30:00,95.29,95.31,94.85,94.97,5626700000.0
2008-08-13 12:00:00,94.97,95.09,94.53,94.74,6509300004.0
2008-08-13 12:30:00,94.73,94.83,94.59,94.59,3803199999.0
2008-08-13 13:00:00,94.59,94.6,94.42,94.47,3694800000.0
2008-08-13 13:30:00,94.48,94.74,94.44,94.6,3306600000.0
2008-08-13 14:00:00,94.59,94.79,94.59,94.64,3872299999.0
2008-08-13 14:30:00,94.64,94.81,94.55,94.62,5887700000.0
2008-08-13 15:00:00,94.62,94.72,94.38,94.41,4149535000.0
2008-08-13 15:30:00,94.41,94.495,94.075,94.075,6245599999.0
2008-08-13 16:00:00,94.09,94.23,93.99,94.17,5524999998.0
2008-08-13 16:30:00,94.17,94.385,94.11,94.17,5906800000.0
2008-08-13 17:00:00,94.17,94.22,94.06,94.11,4376900000.0
2008-08-13 17:30:00,94.11,94.32,94.07,94.29,4221800000.0
2008-08-13 18:00:00,94.29,94.76,94.26,94.74,6416200000.0
2008-08-13 18:30:00,94.73,95.0,94.645,95.0,7653500001.0
2008-08-13 19:00:00,95.0,95.36,94.995,95.34,6464199999.0
2008-08-13 19:30:00,95.34,96.19,95.34,95.56,7410200000.0
2008-08-13 20:00:00,95.56,95.71,95.52,95.71,3236200000.0
2008-08-13 20:30:00,95.71,96.07,95.68,95.99,3539800000.0
2008-08-13 21:00:00,95.99,96.02,95.83,95.885,3783600000.0
2008-08-13 21:30:00,95.895,95.98,95.855,95.95,2694400000.0
2008-08-13 22:00:00,95.95,95.975,95.835,95.85,2125700000.0
2008-08-13 22:30:00,95.85,95.935,95.755,95.76,1953700000.0
2008-08-13 23:00:00,95.75,95.75,95.525,95.71,1193299998.0
2008-08-13 23:30:00,95.7,95.81,95.66,95.8,670999998.0
2008-08-14 00:00:00,95.79,95.83,95.72,95.77,781699999.0
2008-08-14 00:30:00,95.77,95.79,95.47,95.5,1561600005.0
2008-08-14 01:00:00,95.5,95.51,95.0,95.14,5630500008.0
2008-08-14 01:30:00,95.14,95.16,94.57,94.875,14621600020.0
2008-08-14 02:00:00,94.875,95.39,94.87,95.05,12404900028.0
2008-08-14 02:30:00,95.05,95.34,95.04,95.255,11614700004.0
2008-08-14 03:00:00,95.26,95.28,95.03,95.1,11000500001.0
2008-08-14 03:30:00,95.1,95.385,94.85,95.385,8734600003.0
2008-08-14 04:00:00,95.38,95.4,95.26,95.295,8034300001.0
2008-08-14 04:30:00,95.295,95.3,95.05,95.13,9968700008.0
2008-08-14 05:00:00,95.14,95.17,94.985,94.99,5511900003.0
2008-08-14 05:30:00,94.99,95.21,94.97,95.19,7525399993.0
2008-08-14 06:00:00,95.19,95.28,95.165,95.19,6473500001.0
2008-08-14 06:30:00,95.19,95.245,95.12,95.24,7517100006.0
2008-08-14 07:00:00,95.24,95.265,95.13,95.21,8907700000.0
2008-08-14 07:30:00,95.22,95.27,95.09,95.25,8798900009.0
2008-08-14 08:00:00,95.25,95.5,95.24,95.455,8408700004.0
2008-08-14 08:30:00,95.45,95.6,95.385,95.39,4782000000.0
2008-08-14 09:00:00,95.39,95.7,95.3,95.59,4917999998.0
2008-08-14 09:30:00,95.59,96.19,95.585,96.05,4872700000.0
2008-08-14 10:00:00,96.05,96.22,96.01,96.03,3505700000.0
2008-08-14 10:30:00,96.03,96.08,95.96,96.075,3024300001.0
2008-08-14 11:00:00,96.075,96.14,95.95,96.01,2607100001.0
2008-08-14 11:30:00,96.02,96.13,95.98,96.11,1799500000.0
2008-08-14 12:00:00,96.11,96.25,96.1,96.12,2581300000.0
2008-08-14 12:30:00,96.13,96.16,96.045,96.1,1991899999.0
2008-08-14 13:00:00,96.1,96.2,96.08,96.155,2103800000.0
2008-08-14 13:30:00,96.16,96.19,96.055,96.15,2439400000.0
2008-08-14 14:00:00,96.16,96.17,95.96,96.06,2721200000.0
2008-08-14 14:30:00,96.06,96.265,95.99,96.04,7159399999.0
2008-08-14 15:00:00,96.04,96.06,95.765,95.8,5403600001.0
2008-08-14 15:30:00,95.8,95.83,95.53,95.59,5295399999.0
2008-08-14 16:00:00,95.59,95.76,95.59,95.745,4479000000.0
2008-08-14 16:30:00,95.745,95.91,95.59,95.61,4627299999.0
2008-08-14 17:00:00,95.61,95.8,95.61,95.74,3981199999.0
2008-08-14 17:30:00,95.74,95.84,95.525,95.57,4298999999.0
2008-08-14 18:00:00,95.57,95.66,95.49,95.52,5000400000.0
2008-08-14 18:30:00,95.505,95.65,95.41,95.59,5609599999.0
2008-08-14 19:00:00,95.59,95.81,95.59,95.615,2989800002.0
2008-08-14 19:30:00,95.615,95.65,95.49,95.6,2313200000.0
2008-08-14 20:00:00,95.6,95.7,95.53,95.67,1977800000.0
2008-08-14 20:30:00,95.67,95.8,95.64,95.73,2193200000.0
2008-08-14 21:00:00,95.73,95.74,95.285,95.38,3770400001.0
2008-08-14 21:30:00,95.38,95.535,95.31,95.45,2563000000.0
2008-08-14 22:00:00,95.45,95.59,95.415,95.5,1770300000.0
2008-08-14 22:30:00,95.5,95.71,95.455,95.71,2059400000.0
2008-08-14 23:00:00,95.695,95.695,95.485,95.52,607700000.0
2008-08-14 23:30:00,95.52,95.53,95.37,95.46,1744700000.0
2008-08-15 00:00:00,95.46,95.62,95.46,95.54,1348700000.0
2008-08-15 00:30:00,95.54,95.55,95.05,95.055,11270600126.0
2008-08-15 01:00:00,95.06,95.22,94.99,95.125,8848600068.0
2008-08-15 01:30:00,95.115,95.26,95.04,95.04,8309900034.0
2008-08-15 02:00:00,95.04,95.19,94.62,94.7,10253800015.0
2008-08-15 02:30:00,94.7,94.945,94.63,94.865,10229799995.0
2008-08-15 03:00:00,94.865,95.08,94.83,95.02,13589400009.0
2008-08-15 03:30:00,95.025,95.51,95.015,95.32,13473399995.0
2008-08-15 04:00:00,95.315,95.34,95.19,95.32,5966300000.0
2008-08-15 04:30:00,95.32,95.325,95.214,95.31,4771100000.0
2008-08-15 05:00:00,95.31,95.425,95.275,95.425,3948200000.0
2008-08-15 05:30:00,95.42,95.425,95.205,95.3,4207000000.0
2008-08-15 06:00:00,95.3,95.355,95.27,95.295,1778900000.0
2008-08-15 06:30:00,95.295,95.33,95.245,95.255,3888000000.0
2008-08-15 07:00:00,95.255,95.375,95.2,95.29,6166800001.0
2008-08-15 07:30:00,95.285,95.405,95.18,95.24,6598800000.0
2008-08-15 08:00:00,95.24,95.32,95.1,95.195,12107900002.0
2008-08-15 08:30:00,95.195,95.29,95.0,95.11,8582799999.0
2008-08-15 09:00:00,95.11,95.32,95.105,95.23,5906500000.0
2008-08-15 09:30:00,95.23,95.3,95.01,95.21,8191399999.0
2008-08-15 10:00:00,95.2,95.32,95.02,95.27,6424700000.0
2008-08-15 10:30:00,95.275,95.34,95.18,95.21,5323399999.0
2008-08-15 11:00:00,95.21,95.38,95.19,95.35,4025900000.0
2008-08-15 11:30:00,95.35,95.39,95.22,95.315,5258800000.0
2008-08-15 12:00:00,95.32,95.37,95.24,95.31,3990100000.0
2008-08-15 12:30:00,95.32,95.37,95.23,95.29,4735500000.0
2008-08-15 13:00:00,95.29,95.43,95.29,95.35,3663800000.0
2008-08-15 13:30:00,95.35,95.48,95.295,95.45,5016700000.0
2008-08-15 14:00:00,95.45,95.63,95.36,95.545,5118800000.0
2008-08-15 14:30:00,95.5,96.03,95.5,95.86,5562399996.0
2008-08-15 15:00:00,95.855,95.93,95.65,95.675,5207800000.0
2008-08-15 15:30:00,95.675,95.73,95.27,95.27,7832300003.0
2008-08-15 16:00:00,95.265,95.39,95.04,95.37,6458599998.0
2008-08-15 16:30:00,95.37,95.55,95.21,95.54,4672999999.0
2008-08-15 17:00:00,95.535,95.555,95.33,95.45,3955100000.0
2008-08-15 17:30:00,95.45,95.98,95.45,95.84,8622900000.0
2008-08-15 18:00:00,95.84,95.88,95.72,95.82,6982300000.0
2008-08-15 18:30:00,95.815,95.905,95.76,95.8,5558900000.0
2008-08-15 19:00:00,95.8,95.81,95.62,95.695,3477000000.0
2008-08-15 19:30:00,95.695,95.715,95.61,95.695,3699400000.0
2008-08-15 20:00:00,95.695,95.8,95.605,95.79,3791700000.0
2008-08-15 20:30:00,95.79,95.835,95.7,95.74,4327600000.0
2008-08-15 21:00:00,95.74,95.8,95.705,95.77,2207900000.0
2008-08-15 21:30:00,95.77,95.83,95.61,95.635,3599800003.0
2008-08-15 22:00:00,95.63,95.93,95.61,95.84,2610900000.0
2008-08-15 22:30:00,95.84,95.84,95.675,95.68,803000000.0
2008-08-17 23:00:00,95.75,95.79,95.662,95.755,457700000.0
2008-08-17 23:30:00,95.755,95.786,95.663,95.718,1329800002.0
2008-08-18 00:00:00,95.72,95.8,95.64,95.725,6672300029.0
2008-08-18 00:30:00,95.73,95.76,95.55,95.555,4890500039.0
2008-08-18 01:00:00,95.555,95.7,95.46,95.63,5700000042.0
2008-08-18 01:30:00,95.64,95.78,95.605,95.625,8696200032.0
2008-08-18 02:00:00,95.63,95.9,95.415,95.88,14653300083.0
2008-08-18 02:30:00,95.88,96.165,95.87,96.105,11004700034.0
2008-08-18 03:00:00,96.11,96.135,96.015,96.095,9880000029.0
2008-08-18 03:30:00,96.1,96.23,96.085,96.145,5699889195.0
2008-08-18 04:00:00,96.14,96.155,96.05,96.145,5437800009.0
2008-08-18 04:30:00,96.145,96.2,96.04,96.075,6215700021.0
2008-08-18 05:00:00,96.075,96.155,96.05,96.13,7601300016.0
2008-08-18 05:30:00,96.13,96.215,96.11,96.21,6161100016.0
2008-08-18 06:00:00,96.21,96.255,96.01,96.17,5551100013.0
2008-08-18 06:30:00,96.17,96.225,96.11,96.225,6773600015.0
2008-08-18 07:00:00,96.225,96.225,96.045,96.16,4671800007.0
2008-08-18 07:30:00,96.15,96.23,96.1,96.23,3743699999.0
2008-08-18 08:00:00,96.23,96.28,96.13,96.245,8175600000.0
2008-08-18 08:30:00,96.24,96.44,96.09,96.33,6065300000.0
2008-08-18 09:00:00,96.33,96.37,96.2,96.32,5103400000.0
2008-08-18 09:30:00,96.32,96.38,96.215,96.22,3819500000.0
2008-08-18 10:00:00,96.225,96.23,95.87,95.885,6269499999.0
2008-08-18 10:30:00,95.885,96.07,95.77,96.07,4913400000.0
2008-08-18 11:00:00,96.07,96.18,95.98,96.17,5413000000.0
2008-08-18 11:30:00,96.165,96.28,96.05,96.18,5705800001.0
2008-08-18 12:00:00,96.18,96.28,96.1,96.24,3050300000.0
2008-08-18 12:30:00,96.24,96.27,96.13,96.21,3579499999.0
2008-08-18 13:00:00,96.21,96.31,96.13,96.25,2885000000.0
2008-08-18 13:30:00,96.25,96.32,96.22,96.31,1920100000.0
2008-08-18 14:00:00,96.32,96.38,96.22,96.36,2791800000.0
2008-08-18 14:30:00,96.36,96.39,96.15,96.18,2806000005.0
2008-08-18 15:00:00,96.19,96.28,96.145,96.25,2502700000.0
2008-08-18 15:30:00,96.25,96.44,96.11,96.11,2776200000.0
2008-08-18 16:00:00,96.11,96.14,95.85,95.85,3140400000.0
2008-08-18 16:30:00,95.85,95.94,95.74,95.89,2926200000.0
2008-08-18 17:00:00,95.895,95.96,95.855,95.89,2715200000.0
2008-08-18 17:30:00,95.88,95.95,95.82,95.88,2060600000.0
2008-08-18 18:00:00,95.88,96.08,95.85,96.03,2199800000.0
2008-08-18 18:30:00,96.03,96.05,95.91,95.92,1853800000.0
2008-08-18 19:00:00,95.925,95.97,95.8,95.87,1374200000.0
2008-08-18 19:30:00,95.88,95.89,95.795,95.86,1075800000.0
2008-08-18 20:00:00,95.86,95.87,95.73,95.815,1968100000.0
2008-08-18 20:30:00,95.815,95.87,95.72,95.76,1685000001.0
2008-08-18 21:00:00,95.76,95.8,95.565,95.6,2785800000.0
2008-08-18 21:30:00,95.6,95.65,95.39,95.445,2021800000.0
2008-08-18 22:00:00,95.45,95.51,95.385,95.475,1555200000.0
2008-08-18 22:30:00,95.475,95.6,95.475,95.6,1294199999.0
2008-08-18 23:00:00,95.59,95.705,95.532,95.67,915700000.0
2008-08-18 23:30:00,95.67,95.695,95.59,95.64,2268700000.0
2008-08-19 00:00:00,95.64,95.65,95.53,95.55,3313400001.0
2008-08-19 00:30:00,95.55,95.6,95.455,95.565,4754099997.0
2008-08-19 01:00:00,95.565,95.63,95.435,95.585,3837099999.0
2008-08-19 01:30:00,95.585,95.635,95.545,95.6,3910199998.0
2008-08-19 02:00:00,95.6,95.635,95.34,95.38,5485700000.0
2008-08-19 02:30:00,95.38,95.42,95.025,95.035,7466500001.0
2008-08-19 03:00:00,95.04,95.12,94.89,94.975,8354500000.0
2008-08-19 03:30:00,94.975,95.28,94.74,95.15,4080199999.0
2008-08-19 04:00:00,95.16,95.18,95.035,95.145,1920200000.0
2008-08-19 04:30:00,95.145,95.25,95.12,95.2,1401999998.0
2008-08-19 05:00:00,95.2,95.27,95.115,95.27,1043600000.0
2008-08-19 05:30:00,95.27,95.36,95.235,95.295,1897000000.0
2008-08-19 06:00:00,95.29,95.49,95.275,95.48,2323300000.0
2008-08-19 06:30:00,95.48,95.605,95.45,95.54,2168100000.0
2008-08-19 07:00:00,95.54,95.6,95.4,95.425,2857800000.0
2008-08-19 07:30:00,95.43,95.515,95.385,95.48,2887800000.0
2008-08-19 08:00:00,95.48,95.51,95.15,95.28,9874399992.0
2008-08-19 08:30:00,95.28,95.28,95.065,95.12,7400000000.0
2008-08-19 09:00:00,95.12,95.14,94.955,94.98,7773200001.0
2008-08-19 09:30:00,94.98,95.19,94.97,95.11,7866600001.0
2008-08-19 10:00:00,95.11,95.22,95.09,95.11,7140199998.0
2008-08-19 10:30:00,95.11,95.26,95.105,95.18,4852600000.0
2008-08-19 11:00:00,95.135,95.24,95.08,95.195,3435700001.0
2008-08-19 11:30:00,95.19,95.38,95.17,95.35,2285500000.0
2008-08-19 12:00:00,95.35,95.39,95.09,95.15,3240400001.0
2008-08-19 12:30:00,95.15,95.385,95.15,95.31,3764200002.0
2008-08-19 13:00:00,95.31,95.33,95.15,95.175,2551300000.0
2008-08-19 13:30:00,95.175,95.2,95.11,95.17,2505800000.0
2008-08-19 14:00:00,95.18,95.26,95.12,95.16,2671100000.0
2008-08-19 14:30:00,95.155,95.2,94.93,94.95,5660299997.0
2008-08-19 15:00:00,94.95,95.225,94.92,95.19,4267799999.0
2008-08-19 15:30:00,95.18,95.28,95.03,95.04,5266800000.0
2008-08-19 16:00:00,95.04,95.25,95.029,95.23,2827600000.0
2008-08-19 16:30:00,95.23,95.335,95.195,95.26,4675900000.0
2008-08-19 17:00:00,95.26,95.38,95.21,95.33,4544800000.0
2008-08-19 17:30:00,95.33,95.55,95.285,95.52,4493699998.0
2008-08-19 18:00:00,95.52,95.7,95.385,95.69,4363000000.0
2008-08-19 18:30:00,95.69,95.83,95.615,95.755,3384399999.0
2008-08-19 19:00:00,95.755,95.9,95.71,95.79,2746799999.0
2008-08-19 19:30:00,95.79,95.825,95.62,95.65,3022000000.0
2008-08-19 20:00:00,95.66,95.75,95.63,95.67,2210700000.0
2008-08-19 20:30:00,95.67,95.71,95.58,95.62,2431800000.0
2008-08-19 21:00:00,95.62,95.69,95.58,95.61,2093500000.0
2008-08-19 21:30:00,95.61,95.72,95.54,95.66,3440600000.0
2008-08-19 22:00:00,95.66,95.66,95.535,95.59,1961100000.0
2008-08-19 22:30:00,95.6,95.64,95.56,95.635,1389000000.0
2008-08-19 23:00:00,95.635,95.74,95.585,95.625,1533700000.0
2008-08-19 23:30:00,95.625,95.71,95.565,95.6,2449500004.0
2008-08-20 00:00:00,95.6,95.675,95.57,95.57,2046200001.0
2008-08-20 00:30:00,95.57,95.59,95.46,95.565,2905900000.0
2008-08-20 01:00:00,95.565,95.685,95.54,95.66,2632200007.0
2008-08-20 01:30:00,95.66,95.89,95.62,95.78,4246800002.0
2008-08-20 02:00:00,95.78,95.9,95.74,95.8,4596600004.0
2008-08-20 02:30:00,95.8,95.975,95.8,95.935,3618499999.0
2008-08-20 03:00:00,95.94,95.945,95.695,95.79,4469500002.0
2008-08-20 03:30:00,95.79,95.82,95.72,95.74,1536399999.0
2008-08-20 04:00:00,95.74,95.74,95.58,95.67,1794799999.0
2008-08-20 04:30:00,95.68,95.71,95.64,95.71,1688800000.0
2008-08-20 05:00:00,95.72,95.76,95.69,95.71,2644100000.0
2008-08-20 05:30:00,95.71,95.83,95.71,95.765,2538600000.0
2008-08-20 06:00:00,95.765,95.85,95.685,95.85,2651200000.0
2008-08-20 06:30:00,95.85,95.89,95.81,95.85,3388599999.0
2008-08-20 07:00:00,95.84,95.84,95.745,95.76,2980400000.0
2008-08-20 07:30:00,95.76,95.8,95.69,95.77,4570400000.0
2008-08-20 08:00:00,95.77,95.915,95.74,95.85,8657599999.0
2008-08-20 08:30:00,95.86,96.02,95.815,95.94,5359800000.0
2008-08-20 09:00:00,95.94,96.0,95.75,95.77,3454200000.0
2008-08-20 09:30:00,95.77,96.03,95.75,95.91,3857200000.0
2008-08-20 10:00:00,95.91,95.97,95.855,95.91,4115100000.0
2008-08-20 10:30:00,95.92,96.03,95.9,95.99,4396600000.0
2008-08-20 11:00:00,95.99,95.99,95.68,95.71,4874300000.0
2008-08-20 11:30:00,95.71,95.77,95.52,95.58,4245900000.0
2008-08-20 12:00:00,95.57,95.63,95.47,95.59,3546900000.0
2008-08-20 12:30:00,95.59,95.72,95.59,95.655,3119600000.0
2008-08-20 13:00:00,95.65,95.73,95.62,95.66,1815600000.0
2008-08-20 13:30:00,95.66,95.74,95.63,95.73,1409900000.0
2008-08-20 14:00:00,95.74,95.9,95.72,95.79,3311900000.0
2008-08-20 14:30:00,95.79,95.9,95.76,95.84,2540799999.0
2008-08-20 15:00:00,95.84,96.03,95.82,96.03,2544700000.0
2008-08-20 15:30:00,96.03,96.04,95.81,95.89,5204500001.0
2008-08-20 16:00:00,95.89,95.99,95.815,95.82,3744600000.0
2008-08-20 16:30:00,95.82,95.9,95.58,95.6,5737100002.0
2008-08-20 17:00:00,95.6,95.81,95.6,95.68,5441799996.0
2008-08-20 17:30:00,95.67,95.84,95.59,95.79,3675200000.0
2008-08-20 18:00:00,95.79,95.82,95.7,95.745,2071700000.0
2008-08-20 18:30:00,95.75,95.8,95.64,95.64,2109400000.0
2008-08-20 19:00:00,95.645,95.77,95.59,95.74,1833400000.0
2008-08-20 19:30:00,95.73,95.8,95.66,95.8,1293800000.0
2008-08-20 20:00:00,95.8,95.8,95.68,95.76,2662300000.0
2008-08-20 20:30:00,95.76,95.825,95.675,95.72,2402900000.0
2008-08-20 21:00:00,95.71,95.8,95.69,95.73,2275800000.0
2008-08-20 21:30:00,95.72,95.9,95.695,95.86,1982000000.0
2008-08-20 22:00:00,95.86,95.96,95.86,95.94,1347400000.0
2008-08-20 22:30:00,95.94,96.02,95.94,95.96,1968500000.0
2008-08-20 23:00:00,95.955,95.965,95.87,95.88,2319400000.0
2008-08-20 23:30:00,95.875,95.895,95.795,95.86,2413400003.0
2008-08-21 00:00:00,95.86,95.86,95.74,95.82,1689800000.0
2008-08-21 00:30:00,95.82,95.825,95.755,95.76,3424599996.0
2008-08-21 01:00:00,95.765,95.79,95.73,95.77,2501599992.0
2008-08-21 01:30:00,95.76,95.8,95.695,95.71,3967799994.0
2008-08-21 02:00:00,95.71,95.76,95.685,95.73,7022399993.0
2008-08-21 02:30:00,95.73,95.87,95.71,95.74,10356299999.0
2008-08-21 03:00:00,95.74,95.74,95.55,95.61,11614300016.0
2008-08-21 03:30:00,95.61,95.795,95.55,95.77,7688300000.0
2008-08-21 04:00:00,95.77,95.825,95.7,95.78,6475100000.0
2008-08-21 04:30:00,95.79,95.79,95.56,95.62,6597499999.0
2008-08-21 05:00:00,95.62,95.685,95.56,95.66,4996800000.0
2008-08-21 05:30:00,95.66,95.715,95.59,95.61,5638300000.0
2008-08-21 06:00:00,95.61,95.69,95.56,95.605,5925000001.0
2008-08-21 06:30:00,95.605,95.64,95.54,95.57,3326500002.0
2008-08-21 07:00:00,95.57,95.61,95.04,95.23,3722999998.0
2008-08-21 07:30:00,95.23,95.29,95.03,95.14,4100300003.0
2008-08-21 08:00:00,95.15,95.25,95.01,95.17,8040800003.0
2008-08-21 08:30:00,95.16,95.2,95.015,95.055,4582600000.0
2008-08-21 09:00:00,95.06,95.15,94.96,95.04,7793200000.0
2008-08-21 09:30:00,95.05,95.06,94.89,95.0,6908900000.0
2008-08-21 10:00:00,95.0,95.06,94.77,94.85,5717000000.0
2008-08-21 10:30:00,94.85,94.9,94.36,94.58,9160800000.0
2008-08-21 11:00:00,94.59,94.63,94.46,94.53,6016600000.0
2008-08-21 11:30:00,94.53,94.63,94.155,94.295,8931100001.0
2008-08-21 12:00:00,94.3,94.42,94.22,94.34,5148300000.0
2008-08-21 12:30:00,94.34,94.43,94.26,94.39,8277000000.0
2008-08-21 13:00:00,94.385,94.46,94.255,94.265,11253600000.0
2008-08-21 13:30:00,94.265,94.37,94.16,94.255,8820800000.0
2008-08-21 14:00:00,94.255,94.36,94.165,94.25,8490700000.0
2008-08-21 14:30:00,94.245,94.41,94.105,94.31,9826200000.0
2008-08-21 15:00:00,94.31,94.69,94.285,94.635,8572900000.0
2008-08-21 15:30:00,94.635,95.175,94.635,95.1,10716699999.0
2008-08-21 16:00:00,95.09,95.155,94.915,95.035,12214500000.0
2008-08-21 16:30:00,95.035,95.185,94.93,95.16,10758600000.0
2008-08-21 17:00:00,95.16,95.165,95.02,95.045,11189300000.0
2008-08-21 17:30:00,95.05,95.205,95.05,95.165,7938500000.0
2008-08-21 18:00:00,95.165,95.27,95.165,95.2,8036900000.0
2008-08-21 18:30:00,95.195,95.26,95.17,95.25,3883800000.0
2008-08-21 19:00:00,95.25,95.395,95.235,95.29,5142000000.0
2008-08-21 19:30:00,95.29,95.33,95.235,95.295,4164400000.0
2008-08-21 20:00:00,95.285,95.385,95.255,95.375,4595700000.0
2008-08-21 20:30:00,95.375,95.495,95.365,95.475,4200600000.0
2008-08-21 21:00:00,95.465,95.5,95.42,95.435,4666000000.0
2008-08-21 21:30:00,95.435,95.465,95.37,95.445,5022100000.0
2008-08-21 22:00:00,95.445,95.5,95.365,95.44,5483800000.0
2008-08-21 22:30:00,95.435,95.52,95.385,95.495,3814100000.0
2008-08-21 23:00:00,95.495,95.53,95.37,95.495,905800000.0
2008-08-21 23:30:00,95.49,95.5,95.335,95.39,932900004.0
2008-08-22 00:00:00,95.39,95.485,95.36,95.43,2065900001.0
2008-08-22 00:30:00,95.43,95.47,95.31,95.36,1667200007.0
2008-08-22 01:00:00,95.36,95.44,95.28,95.31,1402899998.0
2008-08-22 01:30:00,95.31,95.32,95.22,95.25,2916299995.0
2008-08-22 02:00:00,95.26,95.38,95.24,95.38,3609699994.0
2008-08-22 02:30:00,95.38,95.48,95.38,95.43,4783600001.0
2008-08-22 03:00:00,95.43,95.435,95.295,95.325,5738400000.0
2008-08-22 03:30:00,95.32,95.375,95.3,95.33,4672800004.0
2008-08-22 04:00:00,95.33,95.37,95.3,95.31,2568099998.0
2008-08-22 04:30:00,95.32,95.42,95.29,95.415,3478500000.0
2008-08-22 05:00:00,95.415,95.715,95.39,95.59,5468600002.0
2008-08-22 05:30:00,95.6,95.65,95.54,95.56,2233000000.0
2008-08-22 06:00:00,95.56,95.765,95.52,95.725,4046600000.0
2008-08-22 06:30:00,95.73,95.76,95.64,95.75,2862900000.0
2008-08-22 07:00:00,95.75,95.93,95.74,95.82,3199600000.0
2008-08-22 07:30:00,95.82,95.875,95.75,95.795,3464399999.0
2008-08-22 08:00:00,95.8,95.8,95.57,95.69,4107000000.0
2008-08-22 08:30:00,95.675,95.82,95.62,95.77,3415000000.0
2008-08-22 09:00:00,95.77,95.85,95.685,95.83,9449000000.0
2008-08-22 09:30:00,95.815,95.82,95.475,95.545,8827400000.0
2008-08-22 10:00:00,95.55,95.67,95.45,95.655,11274600000.0
2008-08-22 10:30:00,95.665,95.67,95.445,95.47,11012300000.0
2008-08-22 11:00:00,95.48,95.49,95.36,95.39,9130500000.0
2008-08-22 11:30:00,95.39,95.53,95.375,95.435,4573100000.0
2008-08-22 12:00:00,95.43,95.49,95.315,95.43,10320600000.0
2008-08-22 12:30:00,95.43,95.47,95.355,95.45,5167800001.0
2008-08-22 13:00:00,95.45,95.655,95.415,95.62,7846100000.0
2008-08-22 13:30:00,95.62,95.75,95.42,95.475,11947700001.0
2008-08-22 14:00:00,95.475,95.56,95.425,95.475,6779400001.0
2008-08-22 14:30:00,95.49,95.6,95.425,95.46,4336800000.0
2008-08-22 15:00:00,95.46,95.725,95.445,95.69,4831299999.0
2008-08-22 15:30:00,95.69,95.7,95.52,95.6,3986600000.0
2008-08-22 16:00:00,95.6,95.72,95.535,95.63,5762000000.0
2008-08-22 16:30:00,95.64,95.66,95.48,95.55,3329900000.0
2008-08-22 17:00:00,95.55,95.57,95.39,95.46,3746600000.0
2008-08-22 17:30:00,95.47,95.47,95.31,95.47,2640500000.0
2008-08-22 18:00:00,95.47,95.53,95.435,95.48,2451500000.0
2008-08-22 18:30:00,95.48,95.56,95.41,95.41,1885300000.0
2008-08-22 19:00:00,95.41,95.46,95.355,95.42,1547500000.0
2008-08-22 19:30:00,95.42,95.52,95.42,95.44,1351400000.0
2008-08-22 20:00:00,95.44,95.48,95.155,95.25,2601500000.0
2008-08-22 20:30:00,95.25,95.33,95.16,95.33,1631299999.0
2008-08-22 21:00:00,95.33,95.365,95.27,95.36,973600000.0
2008-08-22 21:30:00,95.36,95.4,95.325,95.34,1796600000.0
2008-08-22 22:00:00,95.35,95.505,95.29,95.41,692700000.0
2008-08-22 22:30:00,95.405,95.43,95.2,95.345,628800000.0
2008-08-24 23:00:00,95.205,95.37,95.197,95.31,3274200012.0
2008-08-24 23:30:00,95.323,95.445,95.3,95.42,3373800043.0
2008-08-25 00:00:00,95.42,95.47,95.27,95.28,2355200010.0
2008-08-25 00:30:00,95.29,95.39,95.27,95.37,1531300000.0
2008-08-25 01:00:00,95.38,95.47,95.35,95.44,1497700003.0
2008-08-25 01:30:00,95.44,95.47,95.38,95.41,2490599993.0
2008-08-25 02:00:00,95.41,95.52,95.065,95.16,8853600007.0
2008-08-25 02:30:00,95.16,95.25,94.915,95.24,3739199997.0
2008-08-25 03:00:00,95.24,95.28,94.96,95.02,2791999998.0
2008-08-25 03:30:00,95.02,95.18,94.99,95.14,1867599996.0
2008-08-25 04:00:00,95.14,95.17,95.07,95.16,1724100000.0
2008-08-25 04:30:00,95.16,95.21,95.091,95.121,753199999.0
2008-08-25 05:00:00,95.17,95.18,95.12,95.14,586600000.0
2008-08-25 05:30:00,95.14,95.16,94.94,94.96,1739700000.0
2008-08-25 06:00:00,94.96,95.06,94.95,94.99,927600001.0
2008-08-25 06:30:00,94.99,95.02,94.89,95.02,1770600001.0
2008-08-25 07:00:00,95.02,95.05,94.93,94.97,1147700000.0
2008-08-25 07:30:00,94.97,95.07,94.92,95.07,2078600001.0
2008-08-25 08:00:00,95.07,95.15,95.025,95.09,2481500000.0
2008-08-25 08:30:00,95.08,95.15,95.05,95.14,2198600000.0
2008-08-25 09:00:00,95.14,95.14,94.995,95.1,2574300000.0
2008-08-25 09:30:00,95.1,95.17,95.04,95.17,1658100000.0
2008-08-25 10:00:00,95.17,95.22,95.11,95.14,1531400000.0
2008-08-25 10:30:00,95.14,95.19,95.06,95.18,1691000000.0
2008-08-25 11:00:00,95.18,95.22,94.995,95.08,1505800000.0
2008-08-25 11:30:00,95.09,95.35,95.06,95.31,2171100000.0
2008-08-25 12:00:00,95.31,95.36,95.155,95.16,1637800000.0
2008-08-25 12:30:00,95.16,95.36,95.15,95.34,2146900000.0
2008-08-25 13:00:00,95.34,95.39,95.23,95.3,1858300000.0
2008-08-25 13:30:00,95.31,95.38,95.28,95.33,966800000.0
2008-08-25 14:00:00,95.33,95.46,95.13,95.15,2371700000.0
2008-08-25 14:30:00,95.16,95.28,95.08,95.18,3147400000.0
2008-08-25 15:00:00,95.19,95.24,95.1,95.16,2598900000.0
2008-08-25 15:30:00,95.16,95.2,95.04,95.15,2839200000.0
2008-08-25 16:00:00,95.16,95.26,95.115,95.17,3604000000.0
2008-08-25 16:30:00,95.17,95.19,94.84,94.88,2338300000.0
2008-08-25 17:00:00,94.88,94.91,94.82,94.86,2186800000.0
2008-08-25 17:30:00,94.87,94.88,94.64,94.65,3293000000.0
2008-08-25 18:00:00,94.65,94.66,94.5,94.53,4322100000.0
2008-08-25 18:30:00,94.53,94.61,94.41,94.43,3286500000.0
2008-08-25 19:00:00,94.43,94.56,94.4,94.5,3556800000.0
2008-08-25 19:30:00,94.51,94.51,94.4,94.41,3063799999.0
2008-08-25 20:00:00,94.4,94.42,94.335,94.395,2241199999.0
2008-08-25 20:30:00,94.38,94.46,94.34,94.365,1493600001.0
2008-08-25 21:00:00,94.37,94.46,94.34,94.41,1534200000.0
2008-08-25 21:30:00,94.405,94.45,94.375,94.38,1227200000.0
2008-08-25 22:00:00,94.38,94.4,94.335,94.36,743200000.0
2008-08-25 22:30:00,94.35,94.395,94.26,94.3,1593600000.0
2008-08-25 23:00:00,94.29,94.41,94.25,94.38,1621000002.0
2008-08-25 23:30:00,94.38,94.48,94.37,94.38,698900000.0
2008-08-26 00:00:00,94.39,94.51,94.38,94.48,509900000.0
2008-08-26 00:30:00,94.48,94.49,94.33,94.415,698300000.0
2008-08-26 01:00:00,94.45,94.45,94.1,94.13,1741600001.0
2008-08-26 01:30:00,94.13,94.21,93.54,93.95,5906300000.0
2008-08-26 02:00:00,93.94,94.04,93.82,93.84,2324200001.0
2008-08-26 02:30:00,93.83,94.02,93.82,94.0,1670900000.0
2008-08-26 03:00:00,93.99,94.06,93.95,94.01,1535900001.0
2008-08-26 03:30:00,94.0,94.09,93.94,94.06,785400000.0
2008-08-26 04:00:00,94.07,94.2,94.025,94.1,1387600001.0
2008-08-26 04:30:00,94.1,94.11,94.02,94.08,724800000.0
2008-08-26 05:00:00,94.08,94.28,94.07,94.17,1194099999.0
2008-08-26 05:30:00,94.17,94.18,94.08,94.13,1166000000.0
2008-08-26 06:00:00,94.14,94.255,94.12,94.19,1337000000.0
2008-08-26 06:30:00,94.19,94.23,94.13,94.22,855400000.0
2008-08-26 07:00:00,94.23,94.26,94.06,94.19,2137200000.0
2008-08-26 07:30:00,94.18,94.19,94.04,94.12,2824300001.0
2008-08-26 08:00:00,94.12,94.12,93.87,93.89,3619900000.0
2008-08-26 08:30:00,93.89,93.96,93.67,93.92,4399900000.0
2008-08-26 09:00:00,93.93,93.94,93.65,93.67,4994800001.0
2008-08-26 09:30:00,93.66,94.06,93.65,94.03,5815200000.0
2008-08-26 10:00:00,94.03,94.035,93.66,93.74,7364700001.0
2008-08-26 10:30:00,93.73,93.91,93.68,93.71,4109400000.0
2008-08-26 11:00:00,93.71,93.72,93.48,93.66,3630700000.0
2008-08-26 11:30:00,93.66,93.72,93.33,93.45,3876400000.0
2008-08-26 12:00:00,93.45,93.57,93.31,93.4,3842200000.0
2008-08-26 12:30:00,93.41,93.54,93.345,93.53,2003800000.0
2008-08-26 13:00:00,93.54,93.7,93.49,93.69,2770535000.0
2008-08-26 13:30:00,93.68,93.72,93.49,93.53,1839600000.0
2008-08-26 14:00:00,93.53,93.62,93.33,93.335,2935600000.0
2008-08-26 14:30:00,93.34,93.69,93.34,93.6,3969800000.0
2008-08-26 15:00:00,93.6,93.7,93.43,93.57,5900699992.0
2008-08-26 15:30:00,93.565,93.69,93.44,93.63,5633000000.0
2008-08-26 16:00:00,93.64,93.97,93.53,93.93,6371200001.0
2008-08-26 16:30:00,93.93,94.14,93.915,93.96,5294100000.0
2008-08-26 17:00:00,93.965,94.18,93.94,94.16,3964600000.0
2008-08-26 17:30:00,94.155,94.18,94.01,94.02,4587500000.0
2008-08-26 18:00:00,94.01,94.03,93.77,93.795,4110500000.0
2008-08-26 18:30:00,93.8,93.84,93.63,93.69,3392900000.0
2008-08-26 19:00:00,93.685,93.83,93.63,93.795,2660500000.0
2008-08-26 19:30:00,93.8,93.86,93.72,93.725,1580300000.0
2008-08-26 20:00:00,93.735,93.81,93.675,93.71,3131600000.0
2008-08-26 20:30:00,93.71,93.84,93.681,93.79,1515900000.0
2008-08-26 21:00:00,93.79,93.86,93.68,93.68,1344300000.0
2008-08-26 21:30:00,93.68,93.79,93.655,93.76,1354200000.0
2008-08-26 22:00:00,93.765,93.84,93.755,93.82,824800000.0
2008-08-26 22:30:00,93.82,93.86,93.77,93.785,1225400000.0
2008-08-26 23:00:00,93.78,93.79,93.675,93.72,1143800000.0
2008-08-26 23:30:00,93.72,93.76,93.65,93.67,625800000.0
2008-08-27 00:00:00,93.68,93.68,93.59,93.62,656000001.0
2008-08-27 00:30:00,93.62,93.77,93.61,93.75,1389800008.0
2008-08-27 01:00:00,93.74,93.74,93.61,93.73,1153600007.0
2008-08-27 01:30:00,93.72,93.74,93.62,93.64,649400001.0
2008-08-27 02:00:00,93.64,93.91,93.62,93.74,3320000010.0
2008-08-27 02:30:00,93.74,93.89,93.74,93.77,3661499998.0
2008-08-27 03:00:00,93.77,93.82,93.67,93.69,2689400002.0
2008-08-27 03:30:00,93.69,93.79,93.59,93.72,2412400000.0
2008-08-27 04:00:00,93.72,93.8,93.67,93.76,2086900000.0
2008-08-27 04:30:00,93.76,93.79,93.67,93.7,1780400007.0
2008-08-27 05:00:00,93.7,93.945,93.67,93.79,1853200002.0
2008-08-27 05:30:00,93.8,93.89,93.675,93.76,2051800002.0
2008-08-27 06:00:00,93.765,93.83,93.68,93.75,1291900000.0
2008-08-27 06:30:00,93.75,93.76,93.62,93.68,1264500001.0
2008-08-27 07:00:00,93.69,93.75,93.61,93.72,1167700000.0
2008-08-27 07:30:00,93.71,93.79,93.61,93.63,2371500000.0
2008-08-27 08:00:00,93.635,93.84,93.62,93.82,2891400000.0
2008-08-27 08:30:00,93.83,93.87,93.72,93.77,4211300000.0
2008-08-27 09:00:00,93.77,93.9,93.69,93.88,4028100000.0
2008-08-27 09:30:00,93.88,93.91,93.71,93.795,5050600000.0
2008-08-27 10:00:00,93.8,93.83,93.525,93.64,5921900000.0
2008-08-27 10:30:00,93.635,93.71,93.58,93.71,4344800000.0
2008-08-27 11:00:00,93.71,93.83,93.67,93.73,3416400000.0
2008-08-27 11:30:00,93.73,93.85,93.6,93.82,2970700000.0
2008-08-27 12:00:00,93.82,93.93,93.755,93.88,3386600000.0
2008-08-27 12:30:00,93.87,93.88,93.73,93.77,4525099998.0
2008-08-27 13:00:00,93.78,93.81,93.72,93.74,3233100000.0
2008-08-27 13:30:00,93.74,93.95,93.72,93.92,2958599997.0
2008-08-27 14:00:00,93.92,94.22,93.895,94.205,5039699999.0
2008-08-27 14:30:00,94.215,94.515,94.13,94.45,7911100007.0
2008-08-27 15:00:00,94.44,94.49,94.36,94.47,5270800000.0
2008-08-27 15:30:00,94.47,94.49,94.22,94.25,4299199999.0
2008-08-27 16:00:00,94.25,94.35,94.245,94.325,6203999995.0
2008-08-27 16:30:00,94.33,94.4,94.11,94.16,6957400009.0
2008-08-27 17:00:00,94.16,94.22,94.025,94.04,5285900002.0
2008-08-27 17:30:00,94.04,94.05,93.69,93.835,6750299993.0
2008-08-27 18:00:00,93.835,94.02,93.83,93.99,4419699999.0
2008-08-27 18:30:00,93.99,94.04,93.88,93.925,4028200000.0
2008-08-27 19:00:00,93.925,93.95,93.8,93.9,3322800000.0
2008-08-27 19:30:00,93.89,94.03,93.87,93.99,2518100000.0
2008-08-27 20:00:00,93.98,94.15,93.94,94.01,3366400002.0
2008-08-27 20:30:00,94.01,94.11,93.97,93.99,2638300000.0
2008-08-27 21:00:00,93.99,94.11,93.98,94.05,1357800000.0
2008-08-27 21:30:00,94.05,94.09,94.01,94.07,4895100070.0
2008-08-27 22:00:00,94.07,94.115,94.04,94.09,2784100013.0
2008-08-27 22:30:00,94.09,94.16,93.98,94.03,2315499999.0
2008-08-27 23:00:00,94.03,94.07,93.945,94.04,1588100002.0
2008-08-27 23:30:00,94.03,94.04,93.95,94.01,1166700005.0
2008-08-28 00:00:00,94.015,94.115,93.99,94.02,808099999.0
2008-08-28 00:30:00,94.01,94.05,93.985,94.0,740700000.0
2008-08-28 01:00:00,94.0,94.02,93.88,93.94,906700001.0
2008-08-28 01:30:00,93.93,94.115,93.93,94.09,1269300000.0
2008-08-28 02:00:00,94.09,94.17,94.03,94.17,1713800001.0
2008-08-28 02:30:00,94.165,94.25,94.05,94.24,3089300000.0
2008-08-28 03:00:00,94.245,94.265,94.08,94.185,2503700000.0
2008-08-28 03:30:00,94.185,94.855,94.185,94.78,7387100007.0
2008-08-28 04:00:00,94.78,94.93,94.77,94.85,3827500001.0
2008-08-28 04:30:00,94.85,94.855,94.76,94.78,3782200000.0
2008-08-28 05:00:00,94.785,94.815,94.7,94.71,1638200000.0
2008-08-28 05:30:00,94.71,94.73,94.49,94.545,2263199999.0
2008-08-28 06:00:00,94.55,94.66,94.5,94.58,2168100000.0
2008-08-28 06:30:00,94.58,94.59,94.44,94.56,2484600000.0
2008-08-28 07:00:00,94.56,94.71,94.54,94.61,3566100000.0
2008-08-28 07:30:00,94.61,94.63,94.49,94.55,2832000000.0
2008-08-28 08:00:00,94.55,94.65,94.43,94.47,5649699998.0
2008-08-28 08:30:00,94.48,94.55,94.37,94.42,7719699991.0
2008-08-28 09:00:00,94.42,94.52,94.365,94.42,5029800000.0
2008-08-28 09:30:00,94.41,94.46,94.285,94.34,7310500011.0
2008-08-28 10:00:00,94.35,94.49,94.325,94.35,8125599988.0
2008-08-28 10:30:00,94.36,94.49,94.29,94.455,3955200005.0
2008-08-28 11:00:00,94.46,94.62,94.38,94.59,3437200000.0
2008-08-28 11:30:00,94.59,94.65,94.49,94.54,4744200010.0
2008-08-28 12:00:00,94.54,94.65,94.54,94.63,5343100006.0
2008-08-28 12:30:00,94.63,94.685,94.55,94.64,5297600006.0
2008-08-28 13:00:00,94.64,94.84,94.55,94.82,3701099995.0
2008-08-28 13:30:00,94.815,94.88,94.735,94.785,3065700000.0
2008-08-28 14:00:00,94.79,94.81,94.66,94.72,3927900000.0
2008-08-28 14:30:00,94.735,94.85,94.55,94.72,8842900001.0
2008-08-28 15:00:00,94.72,94.84,94.5,94.66,11352300007.0
2008-08-28 15:30:00,94.66,94.76,94.57,94.58,7906699998.0
2008-08-28 16:00:00,94.58,94.59,94.34,94.44,12676300087.0
2008-08-28 16:30:00,94.44,94.675,94.395,94.65,8838800007.0
2008-08-28 17:00:00,94.65,94.72,94.505,94.64,6818699999.0
2008-08-28 17:30:00,94.635,94.71,94.32,94.41,10741000010.0
2008-08-28 18:00:00,94.41,94.46,94.225,94.38,6930500011.0
2008-08-28 18:30:00,94.38,94.445,94.33,94.38,4773000001.0
2008-08-28 19:00:00,94.375,94.435,94.265,94.35,6036600000.0
2008-08-28 19:30:00,94.35,94.47,94.31,94.45,3969400000.0
2008-08-28 20:00:00,94.44,94.45,94.17,94.22,5840500026.0
2008-08-28 20:30:00,94.22,94.4,94.215,94.39,3108900001.0
2008-08-28 21:00:00,94.39,94.46,94.275,94.28,2698000001.0
2008-08-28 21:30:00,94.275,94.43,94.215,94.355,2061100001.0
2008-08-28 22:00:00,94.355,94.44,94.305,94.36,2531700000.0
2008-08-28 22:30:00,94.36,94.45,94.31,94.42,2588300059.0
2008-08-28 23:00:00,94.42,94.44,94.35,94.4,810200000.0
2008-08-28 23:30:00,94.4,94.51,94.305,94.33,1680400001.0
2008-08-29 00:00:00,94.33,94.41,94.275,94.39,963900002.0
2008-08-29 00:30:00,94.4,94.56,94.38,94.48,1344700000.0
2008-08-29 01:00:00,94.49,94.55,94.345,94.47,1763762000.0
2008-08-29 01:30:00,94.46,94.47,94.31,94.39,942454000.0
2008-08-29 02:00:00,94.39,94.57,94.39,94.45,1673000000.0
2008-08-29 02:30:00,94.45,94.5,94.3,94.42,3351061999.0
2008-08-29 03:00:00,94.42,94.5,94.355,94.375,7517162002.0
2008-08-29 03:30:00,94.37,94.38,94.22,94.28,5654420001.0
2008-08-29 04:00:00,94.28,94.37,94.24,94.34,1834707997.0
2008-08-29 04:30:00,94.35,94.37,94.28,94.32,1511423999.0
2008-08-29 05:00:00,94.32,94.325,94.2,94.22,4166100005.0
2008-08-29 05:30:00,94.22,94.29,94.19,94.29,2060562002.0
2008-08-29 06:00:00,94.285,94.32,94.22,94.26,5276500004.0
2008-08-29 06:30:00,94.255,94.37,94.23,94.34,3149300001.0
2008-08-29 07:00:00,94.35,94.43,94.33,94.35,2291700000.0
2008-08-29 07:30:00,94.34,94.385,94.175,94.175,3490014000.0
2008-08-29 08:00:00,94.17,94.245,94.01,94.05,6210990031.0
2008-08-29 08:30:00,94.05,94.12,93.93,93.95,9313700121.0
2008-08-29 09:00:00,93.96,94.11,93.93,94.055,5350000001.0
2008-08-29 09:30:00,94.06,94.06,93.865,94.04,5084299999.0
2008-08-29 10:00:00,94.04,94.06,93.795,93.84,5185100002.0
2008-08-29 10:30:00,93.83,93.98,93.815,93.98,2444400000.0
2008-08-29 11:00:00,93.98,94.06,93.91,93.94,3242100002.0
2008-08-29 11:30:00,93.94,94.11,93.94,94.06,2919699998.0
2008-08-29 12:00:00,94.06,94.13,93.89,93.9,1411100000.0
2008-08-29 12:30:00,93.885,93.9,93.8,93.82,3341200055.0
2008-08-29 13:00:00,93.83,93.83,93.665,93.78,7826600036.0
2008-08-29 13:30:00,93.78,93.96,93.76,93.795,2170300000.0
2008-08-29 14:00:00,93.785,93.91,93.695,93.78,2371500000.0
2008-08-29 14:30:00,93.76,93.845,93.545,93.69,5481800000.0
2008-08-29 15:00:00,93.69,93.77,93.575,93.59,4198200000.0
2008-08-29 15:30:00,93.59,93.72,93.525,93.59,6223200002.0
2008-08-29 16:00:00,93.58,93.67,93.37,93.45,4604363000.0
2008-08-29 16:30:00,93.435,93.52,93.32,93.46,6568603001.0
2008-08-29 17:00:00,93.465,93.54,93.26,93.27,6622970000.0
2008-08-29 17:30:00,93.28,93.37,92.96,93.045,8348481000.0
2008-08-29 18:00:00,93.045,93.14,92.97,93.06,2564600000.0
2008-08-29 18:30:00,93.06,93.255,93.04,93.21,3606947999.0
2008-08-29 19:00:00,93.215,93.29,93.15,93.225,1705481000.0
2008-08-29 19:30:00,93.225,93.27,93.19,93.21,844115000.0
2008-08-29 20:00:00,93.21,93.33,93.195,93.28,544843000.0
2008-08-29 20:30:00,93.265,93.4,93.26,93.33,1070381000.0
2008-08-29 21:00:00,93.325,93.48,93.32,93.45,1010000000.0
2008-08-29 21:30:00,93.45,93.48,93.395,93.43,1032800000.0
2008-08-29 22:00:00,93.425,93.46,93.365,93.44,945200000.0
2008-08-29 22:30:00,93.44,93.51,93.2,93.37,1627820001.0
2008-08-31 23:00:00,92.83,92.9,92.68,92.73,1255700000.0
2008-08-31 23:30:00,92.755,92.777,92.688,92.726,1383999998.0
2008-09-01 00:00:00,92.77,92.785,92.68,92.78,1435500003.0
2008-09-01 00:30:00,92.78,92.95,92.74,92.87,1553900004.0
2008-09-01 01:00:00,92.86,92.99,92.83,92.86,1089443000.0
2008-09-01 01:30:00,92.86,93.03,92.85,92.99,858100000.0
2008-09-01 02:00:00,93.0,93.21,92.93,92.93,1851202500.0
2008-09-01 02:30:00,92.95,93.03,92.78,92.82,2963681001.0
2008-09-01 03:00:00,92.81,92.9,92.43,92.57,2902247999.0
2008-09-01 03:30:00,92.57,92.8,92.51,92.56,2065982000.0
2008-09-01 04:00:00,92.56,92.63,92.49,92.58,1366800000.0
2008-09-01 04:30:00,92.58,92.68,92.52,92.68,718800000.0
2008-09-01 05:00:00,92.68,92.72,92.59,92.595,1159700000.0
2008-09-01 05:30:00,92.59,92.62,92.47,92.53,1149162000.0
2008-09-01 06:00:00,92.53,92.64,92.49,92.64,957000000.0
2008-09-01 06:30:00,92.64,92.65,92.505,92.57,997715000.0
2008-09-01 07:00:00,92.58,92.67,92.54,92.59,1219700000.0
2008-09-01 07:30:00,92.59,92.655,92.57,92.64,1070281000.0
2008-09-01 08:00:00,92.64,92.69,92.57,92.58,1879689000.0
2008-09-01 08:30:00,92.58,92.6,92.345,92.53,2357648000.0
2008-09-01 09:00:00,92.52,92.56,92.36,92.385,2804145000.0
2008-09-01 09:30:00,92.385,92.43,91.845,91.92,3970858000.0
2008-09-01 10:00:00,91.92,92.04,91.875,92.015,2432243000.0
2008-09-01 10:30:00,92.01,92.2,91.995,92.1,1711044000.0
2008-09-01 11:00:00,92.095,92.13,91.99,92.06,1107700000.0
2008-09-01 11:30:00,92.05,92.07,91.965,91.975,1321900000.0
2008-09-01 12:00:00,91.965,92.08,91.96,92.065,1348100000.0
2008-09-01 12:30:00,92.07,92.2,91.95,92.01,1788500000.0
2008-09-01 13:00:00,92.02,92.085,91.925,92.015,2000000000.0
2008-09-01 13:30:00,92.02,92.05,91.93,91.96,1011600000.0
2008-09-01 14:00:00,91.96,92.14,91.95,92.11,1956760000.0
2008-09-01 14:30:00,92.11,92.125,91.865,91.89,2199480000.0
2008-09-01 15:00:00,91.89,92.16,91.88,92.16,2183180000.0
2008-09-01 15:30:00,92.15,92.36,92.0,92.03,2653780000.0
2008-09-01 16:00:00,92.04,92.14,91.84,91.89,2099880000.0
2008-09-01 16:30:00,91.89,92.02,91.72,91.75,1918380000.0
2008-09-01 17:00:00,91.75,91.86,91.75,91.81,1341500000.0
2008-09-01 17:30:00,91.8,91.97,91.785,91.83,1680700000.0
2008-09-01 18:00:00,91.83,91.86,91.71,91.79,987360000.0
2008-09-01 18:30:00,91.8,91.865,91.725,91.74,1005100000.0
2008-09-01 19:00:00,91.75,91.955,91.725,91.85,1134880000.0
2008-09-01 19:30:00,91.86,91.895,91.825,91.831,605100000.0
2008-09-01 20:00:00,91.87,92.03,91.85,91.95,917800000.0
2008-09-01 20:30:00,91.95,92.0,91.94,91.965,775300008.0
2008-09-01 21:00:00,91.965,92.05,91.95,92.05,1117100001.0
2008-09-01 21:30:00,92.04,92.075,91.959,92.01,303760000.0
2008-09-01 22:00:00,92.0,92.03,91.97,92.0,503620000.0
2008-09-01 22:30:00,92.0,92.0,91.86,91.935,1005720000.0
2008-09-01 23:00:00,91.94,91.94,91.77,91.83,444500000.0
2008-09-01 23:30:00,91.83,91.915,91.67,91.8,2121600008.0
2008-09-02 00:00:00,91.79,91.865,91.36,91.4,10855600062.0
2008-09-02 00:30:00,91.395,91.66,91.385,91.66,6790100019.0
2008-09-02 01:00:00,91.67,91.88,91.46,91.69,5404919997.0
2008-09-02 01:30:00,91.69,91.81,91.625,91.79,6807199976.0
2008-09-02 02:00:00,91.78,91.88,91.74,91.86,4817499995.0
2008-09-02 02:30:00,91.86,92.28,91.85,92.25,5658919999.0
2008-09-02 03:00:00,92.25,92.32,92.01,92.27,6584899999.0
2008-09-02 03:30:00,92.27,92.29,91.9,92.0,3163259987.0
2008-09-02 04:00:00,91.99,92.01,91.81,91.88,1816259999.0
2008-09-02 04:30:00,91.88,91.94,91.84,91.91,1005299999.0
2008-09-02 05:00:00,91.9,91.96,91.885,91.93,838700000.0
2008-09-02 05:30:00,91.93,92.0,91.896,91.94,1613300001.0
2008-09-02 06:00:00,91.94,91.99,91.76,91.79,1691700000.0
2008-09-02 06:30:00,91.79,92.45,91.79,92.3,4975780000.0
2008-09-02 07:00:00,92.29,92.31,91.91,91.99,3127400000.0
2008-09-02 07:30:00,91.99,92.01,91.32,91.44,6997860000.0
2008-09-02 08:00:00,91.45,91.63,91.1,91.195,9768480000.0
2008-09-02 08:30:00,91.195,91.4,90.83,90.87,8132240000.0
2008-09-02 09:00:00,90.87,91.1,90.835,90.96,4246280000.0
2008-09-02 09:30:00,90.98,91.07,90.38,90.52,4197199998.0
2008-09-02 10:00:00,90.52,90.575,90.225,90.48,7458000031.0
2008-09-02 10:30:00,90.48,90.6,90.41,90.5,4781220000.0
2008-09-02 11:00:00,90.49,90.52,90.2,90.27,4451100000.0
2008-09-02 11:30:00,90.27,90.3,89.84,90.25,7304240004.0
2008-09-02 12:00:00,90.25,90.73,90.22,90.62,4311960006.0
2008-09-02 12:30:00,90.615,90.7,90.55,90.69,2426780000.0
2008-09-02 13:00:00,90.7,90.72,90.54,90.63,2146200000.0
2008-09-02 13:30:00,90.63,90.925,90.585,90.88,2642020000.0
2008-09-02 14:00:00,90.88,90.89,90.59,90.59,2556779998.0
2008-09-02 14:30:00,90.585,90.69,90.21,90.23,3444519999.0
2008-09-02 15:00:00,90.23,90.89,90.21,90.87,4236380000.0
2008-09-02 15:30:00,90.87,91.0,90.64,90.74,4077879999.0
2008-09-02 16:00:00,90.74,91.13,90.635,90.83,4673700001.0
2008-09-02 16:30:00,90.85,91.06,90.77,91.02,3652380000.0
2008-09-02 17:00:00,91.02,91.08,90.89,91.07,2651460000.0
2008-09-02 17:30:00,91.07,91.095,90.93,90.98,2796600000.0
2008-09-02 18:00:00,90.98,91.04,90.915,90.99,1974380001.0
2008-09-02 18:30:00,90.99,91.21,90.96,91.13,1949900000.0
2008-09-02 19:00:00,91.13,91.34,91.13,91.21,1762400000.0
2008-09-02 19:30:00,91.205,91.29,91.105,91.18,2059700000.0
2008-09-02 20:00:00,91.18,91.3,91.165,91.17,3448359999.0
2008-09-02 20:30:00,91.17,91.17,90.98,90.99,2152200001.0
2008-09-02 21:00:00,90.99,91.26,90.985,91.14,2165400000.0
2008-09-02 21:30:00,91.14,91.27,91.065,91.095,1991120000.0
2008-09-02 22:00:00,91.095,91.17,91.01,91.01,849700000.0
2008-09-02 22:30:00,91.01,91.02,90.895,91.02,982900000.0
2008-09-02 23:00:00,91.02,91.02,90.85,90.985,1188280000.0
2008-09-02 23:30:00,90.985,91.03,90.84,90.84,997500001.0
2008-09-03 00:00:00,90.84,90.96,90.84,90.9,756800000.0
2008-09-03 00:30:00,90.91,90.94,90.76,90.86,2307699997.0
2008-09-03 01:00:00,90.855,90.88,90.71,90.73,2988860004.0
2008-09-03 01:30:00,90.73,90.73,90.145,90.16,3622900005.0
2008-09-03 02:00:00,90.16,90.66,90.14,90.61,3971680000.0
2008-09-03 02:30:00,90.61,90.72,90.545,90.57,2914700000.0
2008-09-03 03:00:00,90.57,90.61,90.34,90.35,4685859996.0
2008-09-03 03:30:00,90.39,90.62,90.195,90.55,4716360006.0
2008-09-03 04:00:00,90.55,90.64,90.495,90.57,3688440000.0
2008-09-03 04:30:00,90.57,90.58,90.41,90.44,3963899984.0
2008-09-03 05:00:00,90.44,90.53,90.38,90.53,4649899997.0
2008-09-03 05:30:00,90.53,90.54,90.365,90.46,5310400000.0
2008-09-03 06:00:00,90.46,90.46,89.67,89.93,6079079997.0
2008-09-03 06:30:00,89.935,90.01,89.765,89.995,4840980014.0
2008-09-03 07:00:00,90.0,90.06,89.885,90.02,5894500001.0
2008-09-03 07:30:00,90.02,90.06,89.85,89.87,5203400001.0
2008-09-03 08:00:00,89.87,90.3,89.86,90.18,8612899999.0
2008-09-03 08:30:00,90.18,90.36,90.14,90.17,7571780000.0
2008-09-03 09:00:00,90.17,90.3,89.98,90.08,4194380000.0
2008-09-03 09:30:00,90.07,90.16,89.9,90.03,5127560000.0
2008-09-03 10:00:00,90.04,90.07,89.645,89.74,5876899998.0
2008-09-03 10:30:00,89.74,89.88,89.56,89.87,5600000005.0
2008-09-03 11:00:00,89.855,89.92,89.82,89.85,6980900000.0
2008-09-03 11:30:00,89.85,89.96,89.765,89.79,5905900000.0
2008-09-03 12:00:00,89.79,90.15,89.77,89.97,7594600000.0
2008-09-03 12:30:00,89.98,90.26,89.98,90.17,4090500000.0
2008-09-03 13:00:00,90.17,90.22,89.99,90.03,4327300000.0
2008-09-03 13:30:00,90.04,90.07,89.93,89.99,3561400001.0
2008-09-03 14:00:00,89.99,90.51,89.97,90.46,8984700000.0
2008-09-03 14:30:00,90.47,90.81,90.47,90.65,6112400000.0
2008-09-03 15:00:00,90.66,91.04,90.63,91.04,8278800002.0
2008-09-03 15:30:00,91.04,91.22,90.82,90.84,12171300015.0
2008-09-03 16:00:00,90.85,90.895,90.53,90.68,9189300011.0
2008-09-03 16:30:00,90.68,90.72,90.195,90.23,8406868004.0
2008-09-03 17:00:00,90.23,90.36,90.055,90.1,7609219995.0
2008-09-03 17:30:00,90.1,90.37,90.065,90.34,4434154002.0
2008-09-03 18:00:00,90.34,90.56,90.32,90.45,4324940002.0
2008-09-03 18:30:00,90.445,90.545,90.41,90.445,2551780006.0
2008-09-03 19:00:00,90.45,90.59,90.39,90.57,5049354002.0
2008-09-03 19:30:00,90.56,90.57,90.445,90.51,4073300000.0
2008-09-03 20:00:00,90.51,90.515,90.37,90.44,4862928002.0
2008-09-03 20:30:00,90.44,90.53,90.355,90.38,13559920003.0
2008-09-03 21:00:00,90.38,90.42,90.32,90.35,6628299995.0
2008-09-03 21:30:00,90.355,90.46,90.345,90.42,6759200001.0
2008-09-03 22:00:00,90.42,90.48,90.39,90.47,3816040016.0
2008-09-03 22:30:00,90.48,90.54,90.43,90.51,2291660006.0
2008-09-03 23:00:00,90.51,90.53,90.405,90.45,2484839998.0
2008-09-03 23:30:00,90.43,90.45,90.3,90.383,2075799985.0
2008-09-04 00:00:00,90.4,90.49,90.4,90.44,1762299999.0
2008-09-04 00:30:00,90.435,90.485,90.335,90.415,2549899998.0
2008-09-04 01:00:00,90.415,90.425,90.205,90.39,3790699995.0
2008-09-04 01:30:00,90.39,90.58,90.375,90.42,4000199997.0
2008-09-04 02:00:00,90.43,90.54,90.375,90.425,7403699985.0
2008-09-04 02:30:00,90.415,90.45,90.35,90.395,11178400019.0
2008-09-04 03:00:00,90.395,90.395,90.03,90.09,16855599997.0
2008-09-04 03:30:00,90.085,90.085,89.805,89.85,17247399992.0
2008-09-04 04:00:00,89.85,90.14,89.845,90.13,7068708002.0
2008-09-04 04:30:00,90.13,90.2,90.095,90.165,5694100000.0
2008-09-04 05:00:00,90.17,90.305,90.11,90.19,9352104006.0
2008-09-04 05:30:00,90.185,90.235,90.03,90.09,12827600008.0
2008-09-04 06:00:00,90.08,90.105,89.99,90.075,9065999993.0
2008-09-04 06:30:00,90.075,90.125,89.955,90.05,10574200013.0
2008-09-04 07:00:00,90.05,90.07,89.94,89.985,12809600006.0
2008-09-04 07:30:00,89.98,90.195,89.885,90.11,12271262006.0
2008-09-04 08:00:00,90.13,90.46,89.995,90.28,16529700007.0
2008-09-04 08:30:00,90.28,90.31,90.145,90.265,7752700000.0
2008-09-04 09:00:00,90.27,90.87,90.225,90.87,9124553995.0
2008-09-04 09:30:00,90.87,91.02,90.685,90.87,10643502010.0
2008-09-04 10:00:00,90.87,90.92,90.765,90.895,7865800001.0
2008-09-04 10:30:00,90.895,90.96,90.745,90.78,7921454001.0
2008-09-04 11:00:00,90.79,90.9,90.75,90.825,5463056000.0
2008-09-04 11:30:00,90.83,90.86,90.64,90.655,5475600002.0
2008-09-04 12:00:00,90.67,90.7,90.395,90.405,7018400000.0
2008-09-04 12:30:00,90.41,90.49,90.315,90.39,6516900002.0
2008-09-04 13:00:00,90.39,90.58,90.36,90.57,4219999998.0
2008-09-04 13:30:00,90.57,90.7,90.39,90.67,6480799999.0
2008-09-04 14:00:00,90.67,90.7,90.38,90.53,4466880029.0
2008-09-04 14:30:00,90.53,90.62,90.355,90.6,14031543986.0
2008-09-04 15:00:00,90.61,90.66,90.5,90.54,8178940032.0
2008-09-04 15:30:00,90.54,90.56,90.26,90.29,15241600069.0
2008-09-04 16:00:00,90.3,90.37,90.05,90.05,14323800039.0
2008-09-04 16:30:00,90.055,90.08,89.76,89.86,19949800048.0
2008-09-04 17:00:00,89.86,89.99,89.418,89.52,9627900005.0
2008-09-04 17:30:00,89.52,89.52,89.142,89.41,9833640004.0
2008-09-04 18:00:00,89.4,89.63,89.35,89.445,6748200011.0
2008-09-04 18:30:00,89.45,89.46,89.07,89.13,7458400021.0
2008-09-04 19:00:00,89.13,89.135,88.87,88.94,5571194003.0
2008-09-04 19:30:00,88.94,89.01,88.87,88.89,3559500004.0
2008-09-04 20:00:00,88.89,88.92,88.03,88.27,5087194000.0
2008-09-04 20:30:00,88.27,88.4,88.0,88.01,2764838000.0
2008-09-04 21:00:00,88.02,88.34,88.0,88.27,2262076000.0
2008-09-04 21:30:00,88.26,88.38,88.205,88.22,2199344000.0
2008-09-04 22:00:00,88.21,88.26,87.965,88.005,3704089999.0
2008-09-04 22:30:00,88.005,88.185,88.0,88.08,4256448000.0
2008-09-04 23:00:00,88.07,88.13,86.61,86.71,19007300011.0
2008-09-04 23:30:00,86.71,87.14,86.54,86.73,16108199990.0
2008-09-05 00:00:00,86.72,86.75,85.83,86.28,28033800153.0
2008-09-05 00:30:00,86.28,87.33,86.22,87.33,27059300344.0
2008-09-05 01:00:00,87.33,87.42,86.85,86.92,23847500312.0
2008-09-05 01:30:00,86.92,87.2,86.77,86.77,23694154396.0
2008-09-05 02:00:00,86.77,87.13,86.72,86.93,11369800115.0
2008-09-05 02:30:00,86.94,87.17,86.865,87.07,15694000227.0
2008-09-05 03:00:00,87.07,87.42,86.925,87.42,20444700236.0
2008-09-05 03:30:00,87.43,88.205,87.43,87.605,19073288172.0
2008-09-05 04:00:00,87.61,87.72,87.57,87.65,11950400106.0
2008-09-05 04:30:00,87.66,87.67,87.51,87.54,6016554053.0
2008-09-05 05:00:00,87.53,87.53,87.2,87.27,11911900147.0
2008-09-05 05:30:00,87.27,87.38,87.19,87.19,6372094051.0
2008-09-05 06:00:00,87.19,87.26,87.04,87.07,4442780028.0
2008-09-05 06:30:00,87.07,87.105,86.93,87.055,12964900094.0
2008-09-05 07:00:00,87.055,87.2,87.04,87.08,18217854119.0
2008-09-05 07:30:00,87.08,87.09,86.9,86.98,20220900169.0
2008-09-05 08:00:00,86.98,87.5,86.87,87.435,12005832087.0
2008-09-05 08:30:00,87.44,87.52,87.235,87.265,6895578013.0
2008-09-05 09:00:00,87.255,87.38,87.18,87.33,3701368000.0
2008-09-05 09:30:00,87.33,87.38,87.065,87.08,3997804019.0
2008-09-05 10:00:00,87.075,87.14,86.19,86.32,14592520038.0
2008-09-05 10:30:00,86.32,86.66,86.235,86.43,6696690004.0
2008-09-05 11:00:00,86.44,86.48,86.335,86.355,5833318000.0
2008-09-05 11:30:00,86.36,86.51,86.25,86.3,5720448001.0
2008-09-05 12:00:00,86.27,86.355,85.895,86.35,9124235996.0
2008-09-05 12:30:00,86.345,86.36,85.71,85.825,7986690015.0
2008-09-05 13:00:00,85.83,86.11,85.72,85.97,7431302055.0
2008-09-05 13:30:00,85.96,86.21,85.95,86.13,4256767998.0
2008-09-05 14:00:00,86.13,86.227,85.95,86.14,5924907998.0
2008-09-05 14:30:00,86.14,86.61,85.0,86.04,10879988001.0
2008-09-05 15:00:00,86.04,86.91,86.02,86.54,7530210013.0
2008-09-05 15:30:00,86.52,86.92,86.495,86.66,8296456014.0
2008-09-05 16:00:00,86.66,86.67,85.96,86.05,6486486000.0
2008-09-05 16:30:00,86.05,86.59,85.94,85.98,4887683999.0
2008-09-05 17:00:00,85.98,86.24,85.97,86.17,2522086000.0
2008-09-05 17:30:00,86.17,86.98,86.16,86.7,4513418000.0
2008-09-05 18:00:00,86.69,86.93,86.54,86.62,3164494000.0
2008-09-05 18:30:00,86.62,86.965,86.57,86.89,2706802003.0
2008-09-05 19:00:00,86.9,87.1,86.9,86.905,1473988000.0
2008-09-05 19:30:00,86.93,86.99,86.82,86.93,1332508000.0
2008-09-05 20:00:00,86.93,87.03,86.875,86.93,1313100000.0
2008-09-05 20:30:00,86.94,87.01,86.88,86.93,1334048004.0
2008-09-05 21:00:00,86.94,87.13,86.9,87.02,1334970000.0
2008-09-05 21:30:00,87.015,87.19,87.005,87.14,1254440000.0
2008-09-05 22:00:00,87.13,87.22,87.0,87.18,1101700000.0
2008-09-05 22:30:00,87.18,87.91,87.135,87.89,4397542007.0
2008-09-07 23:00:00,89.79,90.495,89.626,90.345,6774600054.0
2008-09-07 23:30:00,90.36,90.865,90.31,90.66,4787600024.0
2008-09-08 00:00:00,90.68,90.8,89.4,89.64,5625800042.0
2008-09-08 00:30:00,89.64,90.21,89.55,89.85,12925280054.0
2008-09-08 01:00:00,89.85,89.95,89.615,89.85,12060700027.0
2008-09-08 01:30:00,89.85,90.28,89.61,89.98,14783880021.0
2008-09-08 02:00:00,89.98,90.305,89.755,90.26,14370040014.0
2008-09-08 02:30:00,90.26,90.26,89.69,89.69,6398103991.0
2008-09-08 03:00:00,89.72,89.82,89.41,89.7,10113600005.0
2008-09-08 03:30:00,89.7,90.0,89.67,89.99,4806300002.0
2008-09-08 04:00:00,89.98,90.14,89.96,90.02,6512100015.0
2008-09-08 04:30:00,90.02,90.4,90.0,90.32,2805100001.0
2008-09-08 05:00:00,90.32,90.63,90.25,90.49,2158136002.0
2008-09-08 05:30:00,90.49,90.55,90.315,90.38,1654508000.0
2008-09-08 06:00:00,90.38,90.42,90.195,90.22,1097920000.0
2008-09-08 06:30:00,90.22,90.51,90.19,90.51,1492834000.0
2008-09-08 07:00:00,90.51,90.51,90.265,90.43,1507354000.0
2008-09-08 07:30:00,90.43,90.74,90.335,90.705,4998488000.0
2008-09-08 08:00:00,90.71,90.72,90.14,90.365,12985900006.0
2008-09-08 08:30:00,90.365,90.41,89.9,90.05,14303300101.0
2008-09-08 09:00:00,90.05,90.39,90.04,90.35,11308099977.0
2008-09-08 09:30:00,90.35,90.52,90.175,90.235,7767500019.0
2008-09-08 10:00:00,90.235,90.37,89.94,90.01,10901000013.0
2008-09-08 10:30:00,90.02,90.13,89.5,89.58,4407800000.0
2008-09-08 11:00:00,89.58,89.67,89.22,89.285,7636200003.0
2008-09-08 11:30:00,89.29,89.32,89.06,89.095,4360300001.0
2008-09-08 12:00:00,89.09,89.14,88.515,88.87,8546500000.0
2008-09-08 12:30:00,88.88,89.08,88.37,89.04,6026800000.0
2008-09-08 13:00:00,89.04,89.2,88.795,88.935,5025400000.0
2008-09-08 13:30:00,88.935,89.08,88.855,88.99,2569800000.0
2008-09-08 14:00:00,88.99,89.13,88.845,88.96,3862600000.0
2008-09-08 14:30:00,88.96,89.47,88.925,89.44,6234800000.0
2008-09-08 15:00:00,89.44,89.53,89.255,89.32,4219700000.0
2008-09-08 15:30:00,89.33,89.37,88.515,88.53,5504200000.0
2008-09-08 16:00:00,88.53,88.92,88.48,88.74,6225300000.0
2008-09-08 16:30:00,88.73,89.01,88.585,88.61,5979300000.0
2008-09-08 17:00:00,88.61,88.88,88.415,88.47,6882200000.0
2008-09-08 17:30:00,88.48,88.59,87.905,87.905,8455000000.0
2008-09-08 18:00:00,87.905,87.99,87.66,87.79,14576900023.0
2008-09-08 18:30:00,87.79,88.005,87.78,87.94,9748000027.0
2008-09-08 19:00:00,87.97,87.975,87.585,87.68,7650000008.0
2008-09-08 19:30:00,87.68,87.68,87.135,87.195,13157900026.0
2008-09-08 20:00:00,87.195,87.68,87.17,87.665,12536200010.0
2008-09-08 20:30:00,87.665,87.75,87.585,87.715,8100700013.0
2008-09-08 21:00:00,87.71,87.9,87.71,87.87,9264600027.0
2008-09-08 21:30:00,87.87,88.335,87.797,88.33,8500100017.0
2008-09-08 22:00:00,88.325,88.82,88.31,88.815,7187400001.0
2008-09-08 22:30:00,88.815,88.815,88.35,88.38,4746600000.0
2008-09-08 23:00:00,88.38,88.4,88.02,88.38,6257600046.0
2008-09-08 23:30:00,88.4,88.51,88.05,88.105,3373300000.0
2008-09-09 00:00:00,88.105,88.215,87.815,88.18,4554500025.0
2008-09-09 00:30:00,88.17,88.265,88.03,88.26,4933300014.0
2008-09-09 01:00:00,88.265,88.32,88.08,88.17,4374700018.0
2008-09-09 01:30:00,88.18,88.265,88.05,88.16,6529900003.0
2008-09-09 02:00:00,88.17,88.245,87.82,87.83,12441600051.0
2008-09-09 02:30:00,87.84,87.97,87.23,87.48,7516300035.0
2008-09-09 03:00:00,87.48,87.52,86.96,86.98,16743800105.0
2008-09-09 03:30:00,86.98,87.355,86.9,87.065,9532900015.0
2008-09-09 04:00:00,87.065,87.09,86.89,86.925,8043500024.0
2008-09-09 04:30:00,86.925,86.945,86.125,86.3,14772600001.0
2008-09-09 05:00:00,86.3,87.04,86.27,86.98,11392000007.0
2008-09-09 05:30:00,86.98,86.98,86.54,86.795,14126400087.0
2008-09-09 06:00:00,86.795,86.9,86.4,86.44,5488200037.0
2008-09-09 06:30:00,86.44,86.6,86.4,86.45,3861200002.0
2008-09-09 07:00:00,86.45,86.55,86.23,86.48,5338600012.0
2008-09-09 07:30:00,86.49,86.59,86.335,86.515,3430000005.0
2008-09-09 08:00:00,86.515,87.065,86.485,86.97,7332800006.0
2008-09-09 08:30:00,86.97,87.52,86.83,87.34,6587000000.0
2008-09-09 09:00:00,87.34,87.35,86.685,87.18,10933200000.0
2008-09-09 09:30:00,87.18,87.24,87.03,87.085,4792600000.0
2008-09-09 10:00:00,87.1,87.19,86.92,87.15,5632600000.0
2008-09-09 10:30:00,87.155,87.51,87.085,87.495,5897600000.0
2008-09-09 11:00:00,87.515,87.88,87.5,87.84,6389300000.0
2008-09-09 11:30:00,87.845,88.345,87.78,87.875,6816100000.0
2008-09-09 12:00:00,87.87,88.39,87.87,88.31,4652100000.0
2008-09-09 12:30:00,88.315,88.34,87.895,87.945,5190500000.0
2008-09-09 13:00:00,87.94,87.955,87.495,87.7,6786600002.0
2008-09-09 13:30:00,87.715,87.915,87.69,87.77,3145500000.0
2008-09-09 14:00:00,87.76,87.99,87.735,87.855,2204800000.0
2008-09-09 14:30:00,87.86,87.86,87.18,87.27,7559000000.0
2008-09-09 15:00:00,87.26,87.305,87.025,87.275,3455400000.0
2008-09-09 15:30:00,87.27,87.425,86.845,87.32,4931500000.0
2008-09-09 16:00:00,87.32,87.49,86.87,86.95,4850400000.0
2008-09-09 16:30:00,86.95,87.195,86.77,86.845,3619700000.0
2008-09-09 17:00:00,86.85,86.97,86.52,86.915,5128000000.0
2008-09-09 17:30:00,86.915,86.94,86.475,86.53,3117300000.0
2008-09-09 18:00:00,86.53,87.005,86.525,86.91,4349700000.0
2008-09-09 18:30:00,86.91,87.29,86.835,87.23,3103100001.0
2008-09-09 19:00:00,87.23,87.47,87.14,87.18,2284900000.0
2008-09-09 19:30:00,87.185,87.21,86.695,86.71,3837700000.0
2008-09-09 20:00:00,86.71,86.77,86.39,86.61,6400300003.0
2008-09-09 20:30:00,86.605,86.62,86.235,86.285,4106500000.0
2008-09-09 21:00:00,86.285,86.41,86.155,86.3,7733900002.0
2008-09-09 21:30:00,86.29,86.315,85.77,85.785,8372200004.0
2008-09-09 22:00:00,85.785,85.975,85.675,85.705,5264500001.0
2008-09-09 22:30:00,85.69,85.8,85.44,85.67,5581500006.0
2008-09-09 23:00:00,85.67,85.785,85.42,85.55,7372400002.0
2008-09-09 23:30:00,85.55,85.695,85.2,85.3,7251800022.0
2008-09-10 00:00:00,85.3,85.95,85.13,85.94,10154900049.0
2008-09-10 00:30:00,85.95,86.41,85.9,86.34,8257000017.0
2008-09-10 01:00:00,86.34,86.37,85.935,85.98,8985200085.0
2008-09-10 01:30:00,85.96,85.98,85.6,85.69,8986000095.0
2008-09-10 02:00:00,85.695,85.96,85.4,85.71,8596500060.0
2008-09-10 02:30:00,85.71,86.05,85.6,85.925,17542900101.0
2008-09-10 03:00:00,85.93,86.4,85.805,86.18,21143600126.0
2008-09-10 03:30:00,86.185,86.38,86.08,86.18,16872100103.0
2008-09-10 04:00:00,86.18,86.245,85.995,86.21,14532200094.0
2008-09-10 04:30:00,86.22,86.3,86.15,86.23,11021600051.0
2008-09-10 05:00:00,86.23,86.51,86.23,86.46,6077500024.0
2008-09-10 05:30:00,86.46,86.475,86.39,86.445,2327200020.0
2008-09-10 06:00:00,86.445,86.46,86.24,86.44,4372800019.0
2008-09-10 06:30:00,86.44,86.605,86.3,86.32,8758400074.0
2008-09-10 07:00:00,86.315,87.01,86.285,86.95,15487700117.0
2008-09-10 07:30:00,86.935,87.13,86.22,86.26,20335300135.0
2008-09-10 08:00:00,86.26,86.98,86.26,86.9,12726400021.0
2008-09-10 08:30:00,86.9,86.91,86.585,86.68,4534000000.0
2008-09-10 09:00:00,86.69,86.73,86.375,86.51,4550800000.0
2008-09-10 09:30:00,86.51,86.57,86.39,86.51,5064300000.0
2008-09-10 10:00:00,86.5,86.82,86.49,86.7,9306300000.0
2008-09-10 10:30:00,86.705,86.715,86.555,86.645,4919200000.0
2008-09-10 11:00:00,86.65,86.805,86.61,86.64,6082200000.0
2008-09-10 11:30:00,86.64,86.65,86.29,86.52,6030500000.0
2008-09-10 12:00:00,86.52,86.58,86.35,86.38,7653300000.0
2008-09-10 12:30:00,86.38,86.47,86.22,86.355,6601900001.0
2008-09-10 13:00:00,86.355,86.695,86.32,86.64,7238100000.0
2008-09-10 13:30:00,86.64,86.76,85.81,85.94,10756400000.0
2008-09-10 14:00:00,85.94,86.42,85.44,86.35,11058199999.0
2008-09-10 14:30:00,86.35,86.99,86.25,86.865,9608200000.0
2008-09-10 15:00:00,86.865,87.56,86.855,87.18,7601700000.0
2008-09-10 15:30:00,87.175,87.21,86.805,87.055,5808400000.0
2008-09-10 16:00:00,87.055,87.25,86.995,87.01,3866500000.0
2008-09-10 16:30:00,87.01,87.23,86.24,86.66,6109400000.0
2008-09-10 17:00:00,86.64,86.86,86.535,86.57,5563699999.0
2008-09-10 17:30:00,86.57,87.09,86.485,86.67,4128300000.0
2008-09-10 18:00:00,86.68,86.94,86.625,86.79,3201900002.0
2008-09-10 18:30:00,86.765,87.05,86.745,86.97,2205400002.0
2008-09-10 19:00:00,86.97,87.08,86.715,86.76,1692700000.0
2008-09-10 19:30:00,86.76,86.9,86.675,86.7,2370000003.0
2008-09-10 20:00:00,86.7,86.8,86.49,86.65,3061000002.0
2008-09-10 20:30:00,86.65,86.78,86.45,86.52,2049600000.0
2008-09-10 21:00:00,86.52,86.65,86.51,86.585,1196400000.0
2008-09-10 21:30:00,86.6,86.67,86.3,86.3,1772300000.0
2008-09-10 22:00:00,86.3,86.35,86.15,86.24,2645250000.0
2008-09-10 22:30:00,86.24,86.43,86.2,86.29,1890900000.0
2008-09-10 23:00:00,86.29,86.29,85.58,85.64,2995350000.0
2008-09-10 23:30:00,85.64,86.0,85.55,85.8,4304600000.0
2008-09-11 00:00:00,85.8,86.065,85.78,85.85,2060600001.0
2008-09-11 00:30:00,85.85,86.07,85.84,85.995,2047100003.0
2008-09-11 01:00:00,85.995,86.06,85.43,85.53,2774700009.0
2008-09-11 01:30:00,85.53,85.745,85.49,85.61,4904899991.0
2008-09-11 02:00:00,85.61,85.69,85.53,85.565,6357600003.0
2008-09-11 02:30:00,85.57,85.605,85.435,85.58,6463099973.0
2008-09-11 03:00:00,85.59,85.71,85.48,85.48,5380900001.0
2008-09-11 03:30:00,85.48,86.24,85.48,86.095,7313599993.0
2008-09-11 04:00:00,86.1,86.19,85.915,85.99,9674000015.0
2008-09-11 04:30:00,85.98,86.055,85.945,86.03,2486599996.0
2008-09-11 05:00:00,86.03,86.04,85.665,85.76,5007499992.0
2008-09-11 05:30:00,85.76,85.78,85.49,85.6,4656399995.0
2008-09-11 06:00:00,85.6,85.71,85.55,85.62,2120599998.0
2008-09-11 06:30:00,85.62,85.735,85.58,85.62,2057299997.0
2008-09-11 07:00:00,85.62,85.72,85.55,85.59,1903761998.0
2008-09-11 07:30:00,85.6,85.7,85.4,85.43,3717454003.0
2008-09-11 08:00:00,85.43,85.78,85.43,85.71,3970574003.0
2008-09-11 08:30:00,85.7,85.73,85.325,85.33,3410312000.0
2008-09-11 09:00:00,85.33,85.45,85.22,85.35,4524942000.0
2008-09-11 09:30:00,85.36,85.37,84.88,85.11,5204200000.0
2008-09-11 10:00:00,85.11,85.155,84.91,84.95,4688600000.0
2008-09-11 10:30:00,84.95,84.99,84.545,84.81,3501800000.0
2008-09-11 11:00:00,84.8,84.93,84.455,84.58,4554094000.0
2008-09-11 11:30:00,84.58,84.655,84.43,84.63,3827756000.0
2008-09-11 12:00:00,84.63,84.81,84.615,84.76,3166100000.0
2008-09-11 12:30:00,84.77,84.98,84.73,84.93,1905200000.0
2008-09-11 13:00:00,84.94,85.03,84.77,84.81,6621800000.0
2008-09-11 13:30:00,84.81,84.88,84.625,84.79,6505000000.0
2008-09-11 14:00:00,84.775,84.95,84.695,84.87,6904100000.0
2008-09-11 14:30:00,84.9,85.015,84.35,84.39,7592300002.0
2008-09-11 15:00:00,84.39,84.6,84.265,84.55,5057100000.0
2008-09-11 15:30:00,84.535,84.67,84.07,84.195,6728200000.0
2008-09-11 16:00:00,84.2,84.515,84.095,84.4,6870400000.0
2008-09-11 16:30:00,84.4,84.71,84.24,84.53,4405800000.0
2008-09-11 17:00:00,84.52,84.58,84.315,84.41,4511300000.0
2008-09-11 17:30:00,84.41,85.135,84.41,85.07,7292200000.0
2008-09-11 18:00:00,85.07,85.39,84.85,84.97,4500300003.0
2008-09-11 18:30:00,84.97,85.005,84.62,84.935,2400700002.0
2008-09-11 19:00:00,84.935,84.95,84.625,84.79,1781400002.0
2008-09-11 19:30:00,84.79,85.34,84.775,85.25,2778900002.0
2008-09-11 20:00:00,85.25,85.41,85.19,85.36,2908300000.0
2008-09-11 20:30:00,85.36,85.55,85.305,85.35,3241000003.0
2008-09-11 21:00:00,85.345,85.57,85.23,85.23,1279900001.0
2008-09-11 21:30:00,85.23,85.88,85.125,85.83,2371700001.0
2008-09-11 22:00:00,85.83,86.075,85.53,86.035,2791500000.0
2008-09-11 22:30:00,86.04,86.515,85.995,86.48,3179800000.0
2008-09-11 23:00:00,86.48,86.765,86.36,86.73,6341000055.0
2008-09-11 23:30:00,86.725,86.805,86.435,86.45,4403500004.0
2008-09-12 00:00:00,86.44,86.51,85.9,85.9,2639900001.0
2008-09-12 00:30:00,85.9,86.01,85.575,85.78,3279617503.0
2008-09-12 01:00:00,85.78,86.09,85.695,85.95,1829200000.0
2008-09-12 01:30:00,85.95,86.34,85.94,86.12,3562299998.0
2008-09-12 02:00:00,86.12,86.39,86.04,86.105,10920199996.0
2008-09-12 02:30:00,86.1,86.105,85.83,85.95,4204099997.0
2008-09-12 03:00:00,85.95,85.97,85.73,85.82,3419800000.0
2008-09-12 03:30:00,85.815,86.02,85.815,85.96,3871500001.0
2008-09-12 04:00:00,85.96,86.16,85.96,86.08,3806200000.0
2008-09-12 04:30:00,86.085,86.12,85.965,86.005,1482800000.0
2008-09-12 05:00:00,86.005,86.035,85.895,85.955,2400000002.0
2008-09-12 05:30:00,85.955,85.965,85.885,85.93,2224900001.0
2008-09-12 06:00:00,85.93,85.985,85.89,85.95,2172800002.0
2008-09-12 06:30:00,85.955,86.105,85.95,86.04,2000000004.0
2008-09-12 07:00:00,86.04,86.1,85.985,86.065,2480900000.0
2008-09-12 07:30:00,86.07,86.455,86.07,86.38,3167400000.0
2008-09-12 08:00:00,86.36,86.61,86.255,86.59,5234099999.0
2008-09-12 08:30:00,86.59,86.76,86.455,86.72,5783600000.0
2008-09-12 09:00:00,86.72,87.075,86.625,86.865,6573200000.0
2008-09-12 09:30:00,86.88,86.9,86.66,86.74,4491700000.0
2008-09-12 10:00:00,86.75,87.255,86.74,87.2,6149300000.0
2008-09-12 10:30:00,87.2,87.27,86.97,87.18,6403300000.0
2008-09-12 11:00:00,87.18,87.2,86.775,86.87,5155600000.0
2008-09-12 11:30:00,86.875,87.085,86.79,86.85,2208900000.0
2008-09-12 12:00:00,86.86,87.26,86.77,86.87,3724500000.0
2008-09-12 12:30:00,86.87,86.94,86.63,86.72,1475100000.0
2008-09-12 13:00:00,86.71,86.84,86.5,86.52,2343254000.0
2008-09-12 13:30:00,86.525,86.53,86.235,86.37,2618720000.0
2008-09-12 14:00:00,86.37,86.61,86.34,86.57,2687900000.0
2008-09-12 14:30:00,86.57,86.85,86.375,86.81,3032560000.0
2008-09-12 15:00:00,86.81,86.83,86.41,86.43,3589360000.0
2008-09-12 15:30:00,86.43,86.75,86.37,86.51,3797240000.0
2008-09-12 16:00:00,86.52,87.06,86.5,86.98,3260960000.0
2008-09-12 16:30:00,86.98,87.67,86.89,87.67,3830380000.0
2008-09-12 17:00:00,87.67,88.11,87.6,87.93,4158160000.0
2008-09-12 17:30:00,87.93,87.95,87.45,87.81,4258699998.0
2008-09-12 18:00:00,87.81,87.86,87.54,87.77,2730380000.0
2008-09-12 18:30:00,87.77,88.23,87.77,87.8,2889080000.0
2008-09-12 19:00:00,87.79,88.14,87.77,88.02,1877900000.0
2008-09-12 19:30:00,88.02,88.2,87.96,88.16,2254980000.0
2008-09-12 20:00:00,88.16,88.31,88.04,88.29,1965800000.0
2008-09-12 20:30:00,88.29,88.6,88.25,88.54,2638800000.0
2008-09-12 21:00:00,88.53,88.81,88.51,88.7,1896100000.0
2008-09-12 21:30:00,88.7,88.75,88.61,88.73,1595300000.0
2008-09-12 22:00:00,88.73,88.87,88.71,88.85,1032600000.0
2008-09-12 22:30:00,88.86,88.97,88.76,88.9,1009599999.0
2008-09-14 23:00:00,86.595,87.679,86.595,86.847,2956999996.0
2008-09-14 23:30:00,86.857,86.915,86.597,86.722,6097553996.0
2008-09-15 00:00:00,86.72,87.157,86.398,86.96,2900999998.0
2008-09-15 00:30:00,86.97,87.11,86.8,86.993,821000000.0
2008-09-15 01:00:00,86.997,87.64,86.961,87.42,1404700001.0
2008-09-15 01:30:00,87.42,87.59,87.205,87.25,1298700000.0
2008-09-15 02:00:00,87.24,87.54,87.075,87.16,1712000000.0
2008-09-15 02:30:00,87.17,87.6,87.14,87.43,7043060007.0
2008-09-15 03:00:00,87.43,87.43,87.12,87.375,11736880022.0
2008-09-15 03:30:00,87.37,87.41,87.15,87.23,4249000002.0
2008-09-15 04:00:00,87.23,87.405,87.115,87.39,6798400027.0
2008-09-15 04:30:00,87.39,87.435,86.955,87.0,11466800065.0
2008-09-15 05:00:00,87.0,87.045,86.73,86.79,9861500051.0
2008-09-15 05:30:00,86.78,87.045,86.67,86.67,9043400027.0
2008-09-15 06:00:00,86.665,86.79,86.57,86.705,5426500005.0
2008-09-15 06:30:00,86.705,87.135,86.56,87.0,6659400005.0
2008-09-15 07:00:00,87.0,87.13,86.92,87.03,3301799999.0
2008-09-15 07:30:00,87.03,87.27,86.93,87.21,8636740002.0
2008-09-15 08:00:00,87.21,87.265,86.67,86.99,13598300024.0
2008-09-15 08:30:00,86.99,87.08,86.315,86.36,5410900000.0
2008-09-15 09:00:00,86.36,86.49,86.17,86.31,4409680012.0
2008-09-15 09:30:00,86.31,86.345,85.92,86.09,5001940059.0
2008-09-15 10:00:00,86.085,86.11,85.205,85.315,5183440000.0
2008-09-15 10:30:00,85.31,85.48,84.945,85.1,3056120000.0
2008-09-15 11:00:00,85.1,85.785,84.99,85.125,3571960000.0
2008-09-15 11:30:00,85.13,85.3,85.01,85.28,4131260000.0
2008-09-15 12:00:00,85.28,85.455,85.14,85.275,3288540000.0
2008-09-15 12:30:00,85.29,85.36,84.71,84.9,3403200000.0
2008-09-15 13:00:00,84.905,84.955,84.445,84.46,3845280000.0
2008-09-15 13:30:00,84.46,84.99,84.34,84.82,4146640000.0
2008-09-15 14:00:00,84.82,85.445,84.67,85.09,4350080000.0
2008-09-15 14:30:00,85.09,85.58,84.995,85.52,3833980000.0
2008-09-15 15:00:00,85.52,85.565,85.17,85.54,4766460000.0
2008-09-15 15:30:00,85.54,85.93,85.17,85.25,6307000000.0
2008-09-15 16:00:00,85.255,85.745,85.23,85.46,5335080000.0
2008-09-15 16:30:00,85.46,86.06,85.295,86.03,4810080000.0
2008-09-15 17:00:00,86.04,86.215,85.76,85.76,3664500000.0
2008-09-15 17:30:00,85.765,85.855,85.145,85.39,2883300014.0
2008-09-15 18:00:00,85.39,85.82,85.33,85.41,8843800000.0
2008-09-15 18:30:00,85.41,85.485,85.18,85.36,6872200001.0
2008-09-15 19:00:00,85.36,85.44,85.17,85.265,5012500000.0
2008-09-15 19:30:00,85.265,85.28,84.88,84.98,6932900000.0
2008-09-15 20:00:00,84.975,85.225,84.89,84.895,6793500000.0
2008-09-15 20:30:00,84.89,85.325,84.74,85.13,6908800000.0
2008-09-15 21:00:00,85.125,85.28,84.935,84.98,6596400035.0
2008-09-15 21:30:00,84.97,85.23,84.72,84.75,10880400026.0
2008-09-15 22:00:00,84.72,84.74,84.335,84.474,9070499999.0
2008-09-15 22:30:00,84.481,84.6,84.26,84.375,4818400007.0
2008-09-15 23:00:00,84.37,84.44,84.24,84.27,8268100027.0
2008-09-15 23:30:00,84.27,84.51,83.97,84.05,5615300000.0
2008-09-16 00:00:00,84.05,84.07,83.59,84.02,8002199998.0
2008-09-16 00:30:00,84.02,84.03,82.98,83.06,19990900102.0
2008-09-16 01:00:00,83.06,83.13,82.89,83.12,14472399955.0
2008-09-16 01:30:00,83.11,83.5,83.065,83.11,18828500147.0
2008-09-16 02:00:00,83.1,83.51,82.98,83.195,19171600061.0
2008-09-16 02:30:00,83.19,83.2,82.53,82.8,6724600001.0
2008-09-16 03:00:00,82.8,83.14,82.75,82.92,2790100019.0
2008-09-16 03:30:00,82.925,83.0,82.77,82.795,1580000000.0
2008-09-16 04:00:00,82.8,82.84,82.2,82.4,1760299999.0
2008-09-16 04:30:00,82.4,82.645,82.39,82.42,1569500000.0
2008-09-16 05:00:00,82.425,82.57,82.32,82.375,1131900000.0
2008-09-16 05:30:00,82.375,82.465,82.17,82.17,909100000.0
2008-09-16 06:00:00,82.17,82.36,82.11,82.34,1809100003.0
2008-09-16 06:30:00,82.34,82.55,82.34,82.48,1152100000.0
2008-09-16 07:00:00,82.48,82.5,82.31,82.42,1476300000.0
2008-09-16 07:30:00,82.42,82.555,82.36,82.435,1905700000.0
2008-09-16 08:00:00,82.43,82.51,82.3,82.31,2751576001.0
2008-09-16 08:30:00,82.35,82.4,81.85,82.11,2364680000.0
2008-09-16 09:00:00,82.11,82.17,81.42,81.435,3829380000.0
2008-09-16 09:30:00,81.43,81.95,81.43,81.65,3315600000.0
2008-09-16 10:00:00,81.65,81.91,81.5,81.59,3365720000.0
2008-09-16 10:30:00,81.59,81.76,81.535,81.7,2335420000.0
2008-09-16 11:00:00,81.69,82.4,81.68,82.39,3079600000.0
2008-09-16 11:30:00,82.39,82.86,82.345,82.7,3841280000.0
2008-09-16 12:00:00,82.695,82.89,82.3,82.52,3446200000.0
2008-09-16 12:30:00,82.495,82.52,82.29,82.34,2620100000.0
2008-09-16 13:00:00,82.335,82.48,81.97,82.09,3697380000.0
2008-09-16 13:30:00,82.09,82.375,81.95,82.29,4015100000.0
2008-09-16 14:00:00,82.29,82.63,82.125,82.49,4510480000.0
2008-09-16 14:30:00,82.48,82.58,81.95,82.16,4515560000.0
2008-09-16 15:00:00,82.16,82.42,82.02,82.06,4143800000.0
2008-09-16 15:30:00,82.06,82.45,81.99,82.3,4667280000.0
2008-09-16 16:00:00,82.3,82.615,82.18,82.38,4252380000.0
2008-09-16 16:30:00,82.39,83.24,82.175,82.705,5469980000.0
2008-09-16 17:00:00,82.7,83.005,82.56,82.68,5451800000.0
2008-09-16 17:30:00,82.69,83.44,82.685,83.405,4671600000.0
2008-09-16 18:00:00,83.41,83.68,83.015,83.18,5620080000.0
2008-09-16 18:30:00,83.185,83.47,83.17,83.445,4288200000.0
2008-09-16 19:00:00,83.465,83.71,83.31,83.59,3686700000.0
2008-09-16 19:30:00,83.59,83.75,83.38,83.58,4573220000.0
2008-09-16 20:00:00,83.57,83.7,82.205,82.84,6707899999.0
2008-09-16 20:30:00,82.855,84.55,82.66,84.4,11172100000.0
2008-09-16 21:00:00,84.4,84.85,84.265,84.45,7702200000.0
2008-09-16 21:30:00,84.4,84.66,84.2,84.575,5160899995.0
2008-09-16 22:00:00,84.575,85.435,84.57,85.405,4200000000.0
2008-09-16 22:30:00,85.405,85.415,84.405,84.525,3318400000.0
2008-09-16 23:00:00,84.515,84.82,84.22,84.63,4702920005.0
2008-09-16 23:30:00,84.578,84.66,83.305,83.93,5783300007.0
2008-09-17 00:00:00,83.92,83.94,83.29,83.48,1613880000.0
2008-09-17 00:30:00,83.48,83.97,83.4,83.96,3088100012.0
2008-09-17 01:00:00,83.96,84.78,83.85,84.51,3614580008.0
2008-09-17 01:30:00,84.51,85.23,84.495,85.13,3907739995.0
2008-09-17 02:00:00,85.12,86.01,85.12,85.72,3763759983.0
2008-09-17 02:30:00,85.73,85.8,85.27,85.49,2235399999.0
2008-09-17 03:00:00,85.48,85.68,85.37,85.4,1699919995.0
2008-09-17 03:30:00,85.41,85.5,85.34,85.49,1536079999.0
2008-09-17 04:00:00,85.49,85.72,85.35,85.4,1881259999.0
2008-09-17 04:30:00,85.36,85.4,85.11,85.13,1358020000.0
2008-09-17 05:00:00,85.12,85.17,84.01,84.17,4494699985.0
2008-09-17 05:30:00,84.18,84.51,84.09,84.2,2570540001.0
2008-09-17 06:00:00,84.2,84.3,84.1,84.17,1170480001.0
2008-09-17 06:30:00,84.17,84.56,84.09,84.55,2711019985.0
2008-09-17 07:00:00,84.56,84.58,84.22,84.3,1768860000.0
2008-09-17 07:30:00,84.27,84.82,84.27,84.74,2432779994.0
2008-09-17 08:00:00,84.74,85.04,84.69,85.04,2744380002.0
2008-09-17 08:30:00,85.03,85.05,84.475,84.855,2982900000.0
2008-09-17 09:00:00,84.86,84.9,84.625,84.72,3869080002.0
2008-09-17 09:30:00,84.73,84.75,83.54,83.8,4425720001.0
2008-09-17 10:00:00,83.8,84.435,83.71,83.88,4183500000.0
2008-09-17 10:30:00,83.885,84.26,83.88,83.95,3834640000.0
2008-09-17 11:00:00,83.95,84.17,83.83,84.01,2748860000.0
2008-09-17 11:30:00,84.01,84.02,83.75,83.94,3442400000.0
2008-09-17 12:00:00,83.94,84.05,83.83,83.88,3968400000.0
2008-09-17 12:30:00,83.88,84.08,83.81,83.98,2912500001.0
2008-09-17 13:00:00,83.97,84.27,83.97,84.0,2906199999.0
2008-09-17 13:30:00,84.01,84.06,83.805,84.03,2090400000.0
2008-09-17 14:00:00,84.03,84.18,83.51,83.51,2984160004.0
2008-09-17 14:30:00,83.51,83.665,83.2,83.405,4240600000.0
2008-09-17 15:00:00,83.405,83.51,82.875,82.95,4829200000.0
2008-09-17 15:30:00,82.95,83.41,82.465,82.99,8990039999.0
2008-09-17 16:00:00,82.99,83.31,82.595,82.595,9029460000.0
2008-09-17 16:30:00,82.6,82.72,82.155,82.31,9230700000.0
2008-09-17 17:00:00,82.31,82.415,81.88,81.925,8622140000.0
2008-09-17 17:30:00,81.925,82.19,81.81,81.945,7689500000.0
2008-09-17 18:00:00,81.94,81.98,81.58,81.6,3762800000.0
2008-09-17 18:30:00,81.6,82.19,81.56,81.99,4156400000.0
2008-09-17 19:00:00,81.985,82.62,81.97,82.525,4541800000.0
2008-09-17 19:30:00,82.52,83.19,82.52,83.045,5714600000.0
2008-09-17 20:00:00,83.045,83.45,82.86,83.44,4881400000.0
2008-09-17 20:30:00,83.44,84.37,83.425,84.36,6462159997.0
2008-09-17 21:00:00,84.35,84.38,83.64,83.73,4006900000.0
2008-09-17 21:30:00,83.72,83.72,83.13,83.15,2771900000.0
2008-09-17 22:00:00,83.15,83.43,83.09,83.11,2045100000.0
2008-09-17 22:30:00,83.105,83.2,82.57,82.79,2412980001.0
2008-09-17 23:00:00,82.79,82.79,81.65,81.66,4756399998.0
2008-09-17 23:30:00,81.67,82.09,81.615,81.98,2379380001.0
2008-09-18 00:00:00,81.99,82.57,81.99,82.33,996199999.0
2008-09-18 00:30:00,82.33,82.56,82.23,82.42,2571300011.0
2008-09-18 01:00:00,82.42,82.45,82.19,82.23,2034080000.0
2008-09-18 01:30:00,82.24,82.57,82.235,82.4,1535460000.0
2008-09-18 02:00:00,82.41,83.02,82.36,82.96,2248079998.0
2008-09-18 02:30:00,82.96,83.54,82.96,83.15,5055760003.0
2008-09-18 03:00:00,83.15,83.21,82.79,82.88,2672400000.0
2008-09-18 03:30:00,82.89,83.03,82.78,82.86,1286100003.0
2008-09-18 04:00:00,82.86,82.87,82.08,82.18,3474719990.0
2008-09-18 04:30:00,82.185,82.67,82.05,82.61,1785239999.0
2008-09-18 05:00:00,82.61,82.81,82.52,82.78,1675479999.0
2008-09-18 05:30:00,82.78,83.01,82.54,82.63,1444400000.0
2008-09-18 06:00:00,82.64,82.83,82.45,82.64,1973719981.0
2008-09-18 06:30:00,82.68,82.77,82.59,82.72,867300000.0
2008-09-18 07:00:00,82.72,82.97,82.65,82.94,1243580000.0
2008-09-18 07:30:00,82.93,83.16,82.77,82.97,1359020001.0
2008-09-18 08:00:00,82.97,83.66,82.97,83.65,4810379999.0
2008-09-18 08:30:00,83.655,83.695,83.29,83.43,17669440011.0
2008-09-18 09:00:00,83.43,84.28,83.43,84.04,12577900006.0
2008-09-18 09:30:00,84.04,84.62,83.86,84.53,10985059999.0
2008-09-18 10:00:00,84.53,84.61,84.22,84.31,12168040001.0
2008-09-18 10:30:00,84.31,84.59,84.075,84.15,5981100001.0
2008-09-18 11:00:00,84.16,84.16,83.63,83.89,3891400000.0
2008-09-18 11:30:00,83.89,84.31,83.77,84.22,2776800001.0
2008-09-18 12:00:00,84.2,84.325,83.865,84.29,7031900005.0
2008-09-18 12:30:00,84.3,84.66,84.135,84.57,4638180003.0
2008-09-18 13:00:00,84.575,84.645,84.385,84.415,7933300018.0
2008-09-18 13:30:00,84.415,84.72,84.325,84.6,2227000002.0
2008-09-18 14:00:00,84.59,84.79,84.42,84.61,3338960006.0
2008-09-18 14:30:00,84.605,84.73,84.51,84.525,2762880000.0
2008-09-18 15:00:00,84.53,84.57,84.16,84.325,2751700001.0
2008-09-18 15:30:00,84.32,84.99,84.255,84.78,3886520000.0
2008-09-18 16:00:00,84.795,84.94,84.33,84.34,7199380007.0
2008-09-18 16:30:00,84.34,84.43,83.625,83.685,3637160002.0
2008-09-18 17:00:00,83.68,83.85,83.15,83.39,3336260000.0
2008-09-18 17:30:00,83.385,83.8,83.25,83.74,2860840000.0
2008-09-18 18:00:00,83.74,83.77,83.26,83.31,2957279990.0
2008-09-18 18:30:00,83.31,83.36,82.965,83.06,4810700024.0
2008-09-18 19:00:00,83.05,83.54,83.045,83.33,3216340001.0
2008-09-18 19:30:00,83.33,83.76,83.315,83.6,3092400000.0
2008-09-18 20:00:00,83.6,83.67,83.215,83.4,3283500016.0
2008-09-18 20:30:00,83.4,83.77,83.245,83.72,3176600017.0
2008-09-18 21:00:00,83.715,84.55,83.69,84.455,4162680005.0
2008-09-18 21:30:00,84.455,84.75,84.36,84.515,2619000000.0
2008-09-18 22:00:00,84.51,84.765,84.34,84.64,2290400000.0
2008-09-18 22:30:00,84.64,84.885,84.57,84.83,1550599998.0
2008-09-18 23:00:00,84.845,84.975,84.67,84.67,3997799962.0
2008-09-18 23:30:00,84.67,84.925,84.67,84.79,2568200001.0
2008-09-19 00:00:00,84.77,84.805,84.55,84.665,972900000.0
2008-09-19 00:30:00,84.67,84.815,84.57,84.57,1160200000.0
2008-09-19 01:00:00,84.57,84.78,84.485,84.77,3343100017.0
2008-09-19 01:30:00,84.78,85.23,84.73,85.21,4785200022.0
2008-09-19 02:00:00,85.2,85.285,85.07,85.25,3899500001.0
2008-09-19 02:30:00,85.25,85.35,85.07,85.31,6028400008.0
2008-09-19 03:00:00,85.315,85.5,85.27,85.43,2997900000.0
2008-09-19 03:30:00,85.43,86.1,85.37,85.98,7602300000.0
2008-09-19 04:00:00,85.98,86.46,85.98,86.37,4966799902.0
2008-09-19 04:30:00,86.36,86.51,85.93,85.99,3864799973.0
2008-09-19 05:00:00,85.99,86.405,85.99,86.405,1886000000.0
2008-09-19 05:30:00,86.4,87.06,86.315,86.93,1983100000.0
2008-09-19 06:00:00,86.92,86.95,86.31,86.36,3460680000.0
2008-09-19 06:30:00,86.36,86.59,86.27,86.56,1870900000.0
2008-09-19 07:00:00,86.56,86.79,86.5,86.685,3476700001.0
2008-09-19 07:30:00,86.68,86.985,86.505,86.73,2974280000.0
2008-09-19 08:00:00,86.73,86.825,86.55,86.66,3861100003.0
2008-09-19 08:30:00,86.665,86.82,86.57,86.78,2667800000.0
2008-09-19 09:00:00,86.78,87.22,86.57,87.15,5451279998.0
2008-09-19 09:30:00,87.15,87.26,87.0,87.13,4673099999.0
2008-09-19 10:00:00,87.13,87.3,87.035,87.195,2798500000.0
2008-09-19 10:30:00,87.205,87.295,86.79,86.935,3346020000.0
2008-09-19 11:00:00,86.935,87.005,86.545,86.665,4268040000.0
2008-09-19 11:30:00,86.665,86.83,86.5,86.64,5352099982.0
2008-09-19 12:00:00,86.64,86.785,86.635,86.7,2489200000.0
2008-09-19 12:30:00,86.7,86.93,86.66,86.84,2930860000.0
2008-09-19 13:00:00,86.855,87.095,86.76,86.975,3405800000.0
2008-09-19 13:30:00,86.97,87.445,86.97,87.17,3637200000.0
2008-09-19 14:00:00,87.18,87.605,87.115,87.45,2617100000.0
2008-09-19 14:30:00,87.455,88.77,87.445,88.745,5014440004.0
2008-09-19 15:00:00,88.745,88.97,88.245,88.94,5058280006.0
2008-09-19 15:30:00,88.94,89.125,88.49,88.49,6720260003.0
2008-09-19 16:00:00,88.49,88.615,88.14,88.215,4871600000.0
2008-09-19 16:30:00,88.225,88.315,87.9,88.02,5220800000.0
2008-09-19 17:00:00,88.01,88.725,88.01,88.54,4936260002.0
2008-09-19 17:30:00,88.54,88.995,88.41,88.78,4380540003.0
2008-09-19 18:00:00,88.78,89.045,88.55,89.04,3940900000.0
2008-09-19 18:30:00,89.03,89.245,88.615,88.615,6230300000.0
2008-09-19 19:00:00,88.62,88.96,88.465,88.93,3909400000.0
2008-09-19 19:30:00,88.925,88.96,88.655,88.805,5029800000.0
2008-09-19 20:00:00,88.81,88.98,88.6,88.97,7257600000.0
2008-09-19 20:30:00,88.97,89.07,88.82,88.97,7838400000.0
2008-09-19 21:00:00,88.98,89.09,88.73,89.01,4579000000.0
2008-09-19 21:30:00,89.015,89.645,88.945,89.565,3061699999.0
2008-09-19 22:00:00,89.565,89.61,89.375,89.585,2472600000.0
2008-09-19 22:30:00,89.58,89.72,89.45,89.51,2921300000.0
2008-09-21 23:00:00,89.459,89.59,89.31,89.59,4430200000.0
2008-09-21 23:30:00,89.6,89.715,89.46,89.46,1832900003.0
2008-09-22 00:00:00,89.46,89.56,88.97,88.97,2828000034.0
2008-09-22 00:30:00,88.97,89.03,88.52,88.56,3251000028.0
2008-09-22 01:00:00,88.56,88.76,88.275,88.71,2144199999.0
2008-09-22 01:30:00,88.71,88.75,88.43,88.71,2545400006.0
2008-09-22 02:00:00,88.71,89.075,88.48,88.95,4267000002.0
2008-09-22 02:30:00,88.95,89.005,88.72,88.72,3155500000.0
2008-09-22 03:00:00,88.73,88.785,88.175,88.205,4963800000.0
2008-09-22 03:30:00,88.2,88.575,88.2,88.495,5120900000.0
2008-09-22 04:00:00,88.49,88.725,88.47,88.48,3610600000.0
2008-09-22 04:30:00,88.48,88.695,88.48,88.68,4476400000.0
2008-09-22 05:00:00,88.68,88.805,88.67,88.68,3125200000.0
2008-09-22 05:30:00,88.68,88.755,88.575,88.58,2578300000.0
2008-09-22 06:00:00,88.58,88.59,88.415,88.565,1753800004.0
2008-09-22 06:30:00,88.57,88.74,88.41,88.41,1489500000.0
2008-09-22 07:00:00,88.42,88.665,88.38,88.47,3719700000.0
2008-09-22 07:30:00,88.47,88.73,88.47,88.61,1840800000.0
2008-09-22 08:00:00,88.61,88.61,88.24,88.255,4971200000.0
2008-09-22 08:30:00,88.255,88.54,88.22,88.515,12633200000.0
2008-09-22 09:00:00,88.52,88.64,88.335,88.43,6128400002.0
2008-09-22 09:30:00,88.42,88.595,88.32,88.32,4780800000.0
2008-09-22 10:00:00,88.32,88.62,88.275,88.57,5012400000.0
2008-09-22 10:30:00,88.57,89.04,88.545,89.035,6074400003.0
2008-09-22 11:00:00,89.035,89.045,88.835,88.98,4425600000.0
2008-09-22 11:30:00,88.975,89.11,88.545,88.545,3844800000.0
2008-09-22 12:00:00,88.54,88.925,88.525,88.845,7977600000.0
2008-09-22 12:30:00,88.85,88.95,88.655,88.69,5065200000.0
2008-09-22 13:00:00,88.705,89.03,88.63,89.0,4539600000.0
2008-09-22 13:30:00,89.005,89.24,88.98,89.02,1981200000.0
2008-09-22 14:00:00,89.025,89.12,88.79,89.015,3574800000.0
2008-09-22 14:30:00,89.015,89.415,88.86,89.32,5308800000.0
2008-09-22 15:00:00,89.32,89.57,89.32,89.48,6275200000.0
2008-09-22 15:30:00,89.47,89.6,89.115,89.2,8722300000.0
2008-09-22 16:00:00,89.22,89.66,89.09,89.6,4542400000.0
2008-09-22 16:30:00,89.605,90.26,89.59,90.185,5033000000.0
2008-09-22 17:00:00,90.185,90.21,89.74,89.785,3489300000.0
2008-09-22 17:30:00,89.765,89.81,89.485,89.74,3974400000.0
2008-09-22 18:00:00,89.745,89.78,89.55,89.635,1885200000.0
2008-09-22 18:30:00,89.64,89.805,89.535,89.625,2462400000.0
2008-09-22 19:00:00,89.63,89.945,89.5,89.835,4897600000.0
2008-09-22 19:30:00,89.825,90.1,89.64,90.045,3586400000.0
2008-09-22 20:00:00,90.035,90.04,89.755,89.815,3217200000.0
2008-09-22 20:30:00,89.815,89.975,89.67,89.755,5671200000.0
2008-09-22 21:00:00,89.76,89.86,89.59,89.595,4636800000.0
2008-09-22 21:30:00,89.6,89.645,89.185,89.205,4700800000.0
2008-09-22 22:00:00,89.21,89.33,89.1,89.12,2727600000.0
2008-09-22 22:30:00,89.12,89.195,88.93,88.975,1666800000.0
2008-09-22 23:00:00,88.98,88.995,88.8,88.875,3778000035.0
2008-09-22 23:30:00,88.875,88.955,88.84,88.865,1410600002.0
2008-09-23 00:00:00,88.86,89.06,88.8,88.95,2792000000.0
2008-09-23 00:30:00,88.95,89.2,88.95,89.17,1141300001.0
2008-09-23 01:00:00,89.175,89.245,89.085,89.135,4247500000.0
2008-09-23 01:30:00,89.14,89.19,88.92,89.025,2022600000.0
2008-09-23 02:00:00,89.04,89.14,88.955,89.005,1668800000.0
2008-09-23 02:30:00,89.015,89.215,89.015,89.215,2302000000.0
2008-09-23 03:00:00,89.21,89.21,88.675,88.68,4741300000.0
2008-09-23 03:30:00,88.68,88.79,88.51,88.59,2734300000.0
2008-09-23 04:00:00,88.59,88.66,88.48,88.635,3286000000.0
2008-09-23 04:30:00,88.635,88.635,88.405,88.49,2140100000.0
2008-09-23 05:00:00,88.485,88.485,87.85,87.97,2482400000.0
2008-09-23 05:30:00,87.985,88.24,87.965,88.22,1051800000.0
2008-09-23 06:00:00,88.215,88.52,88.2,88.495,1012800000.0
2008-09-23 06:30:00,88.495,88.715,88.435,88.58,1243000000.0
2008-09-23 07:00:00,88.58,88.59,88.33,88.56,1519000000.0
2008-09-23 07:30:00,88.565,88.795,88.565,88.765,1747000000.0
2008-09-23 08:00:00,88.76,88.84,88.575,88.695,4865200000.0
2008-09-23 08:30:00,88.62,88.82,88.51,88.68,6928400000.0
2008-09-23 09:00:00,88.68,88.98,88.56,88.84,16603900000.0
2008-09-23 09:30:00,88.835,89.135,88.52,88.995,4313900000.0
2008-09-23 10:00:00,88.995,89.17,88.775,89.1,3768600000.0
2008-09-23 10:30:00,89.095,89.15,88.955,88.99,2696800000.0
2008-09-23 11:00:00,88.995,89.065,88.615,88.72,4222000000.0
2008-09-23 11:30:00,88.72,89.03,88.665,88.99,3543700000.0
2008-09-23 12:00:00,88.98,89.155,88.855,89.02,2949000000.0
2008-09-23 12:30:00,89.015,89.04,88.81,88.9,3321400000.0
2008-09-23 13:00:00,88.895,88.955,88.73,88.79,3708800000.0
2008-09-23 13:30:00,88.79,89.015,88.78,88.99,3463200000.0
2008-09-23 14:00:00,88.99,89.06,88.59,88.68,5324999998.0
2008-09-23 14:30:00,88.675,88.92,88.595,88.715,4470400000.0
2008-09-23 15:00:00,88.715,88.85,88.585,88.74,6110700000.0
2008-09-23 15:30:00,88.745,89.23,88.715,89.015,6376000000.0
2008-09-23 16:00:00,89.03,89.125,88.765,88.835,6751100000.0
2008-09-23 16:30:00,88.84,88.92,88.39,88.815,6585900000.0
2008-09-23 17:00:00,88.815,88.975,88.615,88.625,6572400000.0
2008-09-23 17:30:00,88.63,88.83,88.47,88.56,6208400000.0
2008-09-23 18:00:00,88.565,88.81,88.53,88.58,4689200000.0
2008-09-23 18:30:00,88.58,88.59,88.045,88.185,5579100000.0
2008-09-23 19:00:00,88.19,88.19,87.655,87.835,6057200000.0
2008-09-23 19:30:00,87.83,87.84,87.555,87.755,4923900000.0
2008-09-23 20:00:00,87.76,88.025,87.69,88.01,5666800000.0
2008-09-23 20:30:00,88.01,88.44,88.01,88.295,4965000000.0
2008-09-23 21:00:00,88.295,88.62,88.225,88.41,3847200000.0
2008-09-23 21:30:00,88.41,88.45,88.03,88.13,3945600000.0
2008-09-23 22:00:00,88.125,88.155,87.64,87.65,2200800000.0
2008-09-23 22:30:00,87.65,87.95,87.65,87.91,1996900000.0
2008-09-23 23:00:00,87.905,87.915,87.39,87.725,6820600018.0
2008-09-23 23:30:00,87.73,88.24,87.58,88.23,7772599999.0
2008-09-24 00:00:00,88.23,88.505,88.015,88.325,11323100035.0
2008-09-24 00:30:00,88.325,88.735,88.21,88.72,11088300059.0
2008-09-24 01:00:00,88.72,88.76,88.375,88.375,6260200036.0
2008-09-24 01:30:00,88.38,88.5,88.065,88.105,11113600127.0
2008-09-24 02:00:00,88.1,88.28,87.925,88.09,19052300210.0
2008-09-24 02:30:00,88.09,88.12,87.745,87.785,4444999999.0
2008-09-24 03:00:00,87.78,87.925,87.64,87.745,4517099999.0
2008-09-24 03:30:00,87.75,88.095,87.68,88.01,4888400000.0
2008-09-24 04:00:00,88.005,88.145,87.915,87.99,3654000000.0
2008-09-24 04:30:00,87.99,88.18,87.95,88.095,1569800000.0
2008-09-24 05:00:00,88.095,88.14,87.995,88.07,1201900000.0
2008-09-24 05:30:00,88.07,88.19,88.06,88.135,1383600000.0
2008-09-24 06:00:00,88.13,88.23,88.065,88.065,1039200000.0
2008-09-24 06:30:00,88.065,88.26,88.045,88.23,1403800000.0
2008-09-24 07:00:00,88.23,88.52,88.17,88.445,2957400000.0
2008-09-24 07:30:00,88.445,88.75,88.325,88.705,4000600000.0
2008-09-24 08:00:00,88.705,88.76,88.34,88.42,6538100001.0
2008-09-24 08:30:00,88.435,89.085,88.365,89.06,5948800000.0
2008-09-24 09:00:00,89.06,89.135,88.77,88.815,4051800000.0
2008-09-24 09:30:00,88.805,89.0,88.765,88.8,3315800000.0
2008-09-24 10:00:00,88.8,88.99,88.7,88.82,6178800000.0
2008-09-24 10:30:00,88.82,89.06,88.75,89.005,4867200000.0
2008-09-24 11:00:00,89.005,89.13,88.91,88.98,5242800000.0
2008-09-24 11:30:00,88.98,89.065,88.795,89.0,4167500000.0
2008-09-24 12:00:00,89.0,89.07,88.83,88.88,1781200000.0
2008-09-24 12:30:00,88.88,88.97,88.78,88.935,2185200000.0
2008-09-24 13:00:00,88.935,89.005,88.78,88.84,3346800000.0
2008-09-24 13:30:00,88.845,88.915,88.585,88.66,4267300000.0
2008-09-24 14:00:00,88.66,88.885,88.46,88.85,5994399993.0
2008-09-24 14:30:00,88.855,89.2,88.855,89.11,4498000000.0
2008-09-24 15:00:00,89.115,89.18,88.865,88.89,2858400000.0
2008-09-24 15:30:00,88.89,88.92,88.475,88.795,4679600000.0
2008-09-24 16:00:00,88.8,88.89,88.375,88.73,4578400000.0
2008-09-24 16:30:00,88.725,88.91,88.59,88.84,3974000000.0
2008-09-24 17:00:00,88.835,88.87,88.635,88.825,3360400000.0
2008-09-24 17:30:00,88.825,88.91,88.415,88.68,2990500000.0
2008-09-24 18:00:00,88.68,88.735,88.285,88.335,3231900000.0
2008-09-24 18:30:00,88.335,88.465,88.25,88.415,1707600000.0
2008-09-24 19:00:00,88.42,88.86,88.375,88.79,2350800000.0
2008-09-24 19:30:00,88.79,88.825,88.61,88.655,2606499994.0
2008-09-24 20:00:00,88.65,88.75,88.55,88.745,1966100000.0
2008-09-24 20:30:00,88.74,88.92,88.59,88.61,1781000000.0
2008-09-24 21:00:00,88.63,88.7,88.455,88.63,1981700000.0
2008-09-24 21:30:00,88.63,88.665,88.225,88.415,1928100000.0
2008-09-24 22:00:00,88.405,88.625,88.34,88.55,1278000000.0
2008-09-24 22:30:00,88.555,88.61,88.395,88.495,972000000.0
2008-09-24 23:00:00,88.5,88.65,88.43,88.5,6496200005.0
2008-09-24 23:30:00,88.51,88.545,88.4,88.41,3831299999.0
2008-09-25 00:00:00,88.41,88.525,88.325,88.445,5819600039.0
2008-09-25 00:30:00,88.445,88.45,88.35,88.385,7984400047.0
2008-09-25 01:00:00,88.39,88.49,88.34,88.46,3848500026.0
2008-09-25 01:30:00,88.45,88.56,88.385,88.55,1903800002.0
2008-09-25 02:00:00,88.535,88.585,88.49,88.53,5391800001.0
2008-09-25 02:30:00,88.505,88.57,88.425,88.51,1416400000.0
2008-09-25 03:00:00,88.51,88.705,88.47,88.53,2500800000.0
2008-09-25 03:30:00,88.525,88.905,88.515,88.88,2311900000.0
2008-09-25 04:00:00,88.88,88.9,88.725,88.845,1592000000.0
2008-09-25 04:30:00,88.845,89.015,88.75,88.94,1423300000.0
2008-09-25 05:00:00,88.935,89.075,88.92,89.01,1145000000.0
2008-09-25 05:30:00,89.01,89.01,88.785,88.79,1070600000.0
2008-09-25 06:00:00,88.785,88.865,88.74,88.75,1062400000.0
2008-09-25 06:30:00,88.75,88.855,88.63,88.76,1793000001.0
2008-09-25 07:00:00,88.765,88.85,88.705,88.76,1417700000.0
2008-09-25 07:30:00,88.76,88.79,88.53,88.585,2453200000.0
2008-09-25 08:00:00,88.585,88.72,88.515,88.62,4068200000.0
2008-09-25 08:30:00,88.62,88.725,88.435,88.62,4121400000.0
2008-09-25 09:00:00,88.625,88.635,88.47,88.595,4330600000.0
2008-09-25 09:30:00,88.595,88.7,88.545,88.615,3379200000.0
2008-09-25 10:00:00,88.62,88.755,88.56,88.745,2961000000.0
2008-09-25 10:30:00,88.745,88.89,88.695,88.855,3064100000.0
2008-09-25 11:00:00,88.86,89.08,88.84,89.02,3693700000.0
2008-09-25 11:30:00,89.025,89.035,88.79,88.88,3518900000.0
2008-09-25 12:00:00,88.88,88.905,88.795,88.845,3683600000.0
2008-09-25 12:30:00,88.845,88.85,88.47,88.505,5185000000.0
2008-09-25 13:00:00,88.51,88.68,88.435,88.64,4142000000.0
2008-09-25 13:30:00,88.645,88.78,88.545,88.76,3623200000.0
2008-09-25 14:00:00,88.765,89.275,88.755,89.1,5893200000.0
2008-09-25 14:30:00,89.1,89.1,88.715,88.75,4814800000.0
2008-09-25 15:00:00,88.75,89.005,88.555,88.905,3750000000.0
2008-09-25 15:30:00,88.9,89.065,88.715,88.95,4144300000.0
2008-09-25 16:00:00,88.95,89.23,88.71,88.795,4726500005.0
2008-09-25 16:30:00,88.795,89.03,88.7,88.935,3699600000.0
2008-09-25 17:00:00,88.945,89.1,88.765,89.005,3316800000.0
2008-09-25 17:30:00,88.99,89.2,88.935,88.99,3007700000.0
2008-09-25 18:00:00,88.985,89.19,88.945,89.075,2242700000.0
2008-09-25 18:30:00,89.075,89.23,88.88,88.89,2042600000.0
2008-09-25 19:00:00,88.885,89.285,88.81,89.28,2932600000.0
2008-09-25 19:30:00,89.28,89.37,89.155,89.215,3040800000.0
2008-09-25 20:00:00,89.215,89.215,88.885,89.03,2432000000.0
2008-09-25 20:30:00,89.035,89.045,88.725,88.985,3535699999.0
2008-09-25 21:00:00,88.995,89.05,88.85,88.935,2189800000.0
2008-09-25 21:30:00,88.94,89.07,88.755,88.85,1775700000.0
2008-09-25 22:00:00,88.85,89.02,88.83,88.965,881300000.0
2008-09-25 22:30:00,88.965,89.165,88.835,88.98,1284700000.0
2008-09-25 23:00:00,88.98,89.0,88.74,88.775,1478400002.0
2008-09-25 23:30:00,88.78,88.825,88.705,88.805,440900000.0
2008-09-26 00:00:00,88.8,88.875,88.6,88.705,602700000.0
2008-09-26 00:30:00,88.7,88.945,88.69,88.93,1071900000.0
2008-09-26 01:00:00,88.93,89.015,88.83,88.855,1657000000.0
2008-09-26 01:30:00,88.86,88.91,88.685,88.715,3307600064.0
2008-09-26 02:00:00,88.7,88.79,88.635,88.755,1599200000.0
2008-09-26 02:30:00,88.755,88.875,88.52,88.74,2040100000.0
2008-09-26 03:00:00,88.74,88.76,88.585,88.67,1698400000.0
2008-09-26 03:30:00,88.66,88.685,88.535,88.62,1293100001.0
2008-09-26 04:00:00,88.615,88.63,88.52,88.565,932500000.0
2008-09-26 04:30:00,88.565,88.625,88.515,88.565,912500000.0
2008-09-26 05:00:00,88.56,88.585,88.5,88.51,569200000.0
2008-09-26 05:30:00,88.505,88.545,88.365,88.395,1111600000.0
2008-09-26 06:00:00,88.4,88.425,88.08,88.085,1505500000.0
2008-09-26 06:30:00,88.08,88.195,87.935,88.17,1695600000.0
2008-09-26 07:00:00,88.17,88.17,87.72,87.8,1881600001.0
2008-09-26 07:30:00,87.8,87.88,87.66,87.825,1570500000.0
2008-09-26 08:00:00,87.83,88.16,87.615,88.135,3338200001.0
2008-09-26 08:30:00,88.14,88.18,87.905,87.945,2984700000.0
2008-09-26 09:00:00,87.945,87.99,87.43,87.565,3421600000.0
2008-09-26 09:30:00,87.57,87.605,86.83,86.96,3796700000.0
2008-09-26 10:00:00,86.96,87.305,86.925,87.25,3581600000.0
2008-09-26 10:30:00,87.25,87.41,87.13,87.35,2999800000.0
2008-09-26 11:00:00,87.345,87.355,87.1,87.1,3012100000.0
2008-09-26 11:30:00,87.1,87.54,87.09,87.45,2916600000.0
2008-09-26 12:00:00,87.455,87.49,87.22,87.27,2325600000.0
2008-09-26 12:30:00,87.27,87.365,87.11,87.2,2277600000.0
2008-09-26 13:00:00,87.2,87.31,87.095,87.195,2113300000.0
2008-09-26 13:30:00,87.195,87.34,87.125,87.34,3036600000.0
2008-09-26 14:00:00,87.345,87.475,87.175,87.275,6455899996.0
2008-09-26 14:30:00,87.27,87.455,87.105,87.325,4244200000.0
2008-09-26 15:00:00,87.33,87.815,87.31,87.69,3655400000.0
2008-09-26 15:30:00,87.69,88.11,87.49,88.1,4452000000.0
2008-09-26 16:00:00,88.1,88.405,88.08,88.295,5101100000.0
2008-09-26 16:30:00,88.295,88.34,87.9,87.975,4304500000.0
2008-09-26 17:00:00,87.975,88.06,87.685,87.91,3828700000.0
2008-09-26 17:30:00,87.915,88.055,87.865,87.94,3755100000.0
2008-09-26 18:00:00,87.94,88.24,87.9,88.235,3290700000.0
2008-09-26 18:30:00,88.235,88.34,88.18,88.265,2650500000.0
2008-09-26 19:00:00,88.26,88.35,88.14,88.15,2358600000.0
2008-09-26 19:30:00,88.15,88.25,88.14,88.15,3057500000.0
2008-09-26 20:00:00,88.15,88.175,88.06,88.14,2562700000.0
2008-09-26 20:30:00,88.14,88.14,88.03,88.07,2099200000.0
2008-09-26 21:00:00,88.07,88.11,87.99,88.11,1914200000.0
2008-09-26 21:30:00,88.105,88.24,88.055,88.17,2866400000.0
2008-09-26 22:00:00,88.17,88.275,88.135,88.145,2119400000.0
2008-09-26 22:30:00,88.14,88.185,88.045,88.09,1918800001.0
2008-09-28 23:00:00,87.864,87.935,87.722,87.868,1620100003.0
2008-09-28 23:30:00,87.862,87.973,87.821,87.86,2669799999.0
2008-09-29 00:00:00,87.865,88.315,87.86,88.285,1722600003.0
2008-09-29 00:30:00,88.28,88.34,88.115,88.13,2467600000.0
2008-09-29 01:00:00,88.13,88.4,88.11,88.215,3565000004.0
2008-09-29 01:30:00,88.215,88.56,88.205,88.56,1261300000.0
2008-09-29 02:00:00,88.56,88.56,88.41,88.5,2852600000.0
2008-09-29 02:30:00,88.5,88.9,88.455,88.9,2160400000.0
2008-09-29 03:00:00,88.9,88.905,88.615,88.635,2105300000.0
2008-09-29 03:30:00,88.635,88.715,88.59,88.69,1392900000.0
2008-09-29 04:00:00,88.695,88.695,88.265,88.32,1628199998.0
2008-09-29 04:30:00,88.32,88.415,88.28,88.35,1182000000.0
2008-09-29 05:00:00,88.35,88.455,88.195,88.43,1096600000.0
2008-09-29 05:30:00,88.43,88.5,88.285,88.295,1186800000.0
2008-09-29 06:00:00,88.29,88.29,88.105,88.16,1468900001.0
2008-09-29 06:30:00,88.16,88.165,88.03,88.14,2701400000.0
2008-09-29 07:00:00,88.14,88.15,87.945,88.015,2939700002.0
2008-09-29 07:30:00,88.015,88.1,87.86,88.0,3224900001.0
2008-09-29 08:00:00,88.0,88.045,87.505,87.64,3793000000.0
2008-09-29 08:30:00,87.635,87.655,87.24,87.36,5280700000.0
2008-09-29 09:00:00,87.355,87.415,87.005,87.065,4233999999.0
2008-09-29 09:30:00,87.06,87.16,86.565,86.685,4988800000.0
2008-09-29 10:00:00,86.68,86.905,86.67,86.82,3382900000.0
2008-09-29 10:30:00,86.82,87.08,86.82,86.875,2539900000.0
2008-09-29 11:00:00,86.875,87.16,86.6,86.625,3438200000.0
2008-09-29 11:30:00,86.62,86.74,86.525,86.66,3723800000.0
2008-09-29 12:00:00,86.66,86.74,86.545,86.58,3166400000.0
2008-09-29 12:30:00,86.58,86.665,86.445,86.56,2803500000.0
2008-09-29 13:00:00,86.565,86.565,86.345,86.475,3079600000.0
2008-09-29 13:30:00,86.475,86.63,86.37,86.4,1839100000.0
2008-09-29 14:00:00,86.39,86.54,86.275,86.285,2522300000.0
2008-09-29 14:30:00,86.295,86.36,85.74,85.98,3124600000.0
2008-09-29 15:00:00,85.99,86.06,85.775,85.91,2931000000.0
2008-09-29 15:30:00,85.92,86.055,85.635,85.73,3960000000.0
2008-09-29 16:00:00,85.735,85.97,85.23,85.64,7771400037.0
2008-09-29 16:30:00,85.64,85.645,85.165,85.405,5106300000.0
2008-09-29 17:00:00,85.415,85.545,85.31,85.52,4471699968.0
2008-09-29 17:30:00,85.52,85.56,85.365,85.37,2912300000.0
2008-09-29 18:00:00,85.37,85.52,85.19,85.24,2133000000.0
2008-09-29 18:30:00,85.24,85.73,85.14,85.46,1885600000.0
2008-09-29 19:00:00,85.45,85.57,85.395,85.56,1608700000.0
2008-09-29 19:30:00,85.57,85.57,84.245,84.955,9701699981.0
2008-09-29 20:00:00,84.955,85.25,84.535,84.58,11786400020.0
2008-09-29 20:30:00,84.58,84.69,83.835,83.875,9647300009.0
2008-09-29 21:00:00,83.875,84.04,83.465,83.47,7867799992.0
2008-09-29 21:30:00,83.47,83.63,83.305,83.465,4659099957.0
2008-09-29 22:00:00,83.5,83.66,83.335,83.6,3557500000.0
2008-09-29 22:30:00,83.61,83.9,83.555,83.81,2404099999.0
2008-09-29 23:00:00,83.81,83.81,83.45,83.53,8385999996.0
2008-09-29 23:30:00,83.53,83.65,83.0,83.06,12648400015.0
2008-09-30 00:00:00,83.06,83.17,82.57,82.62,14976199989.0
2008-09-30 00:30:00,82.62,82.99,82.23,82.86,17670599997.0
2008-09-30 01:00:00,82.86,82.9,82.54,82.74,13351699998.0
2008-09-30 01:30:00,82.74,83.25,82.74,83.24,9280999984.0
2008-09-30 02:00:00,83.24,83.67,83.14,83.38,17495799992.0
2008-09-30 02:30:00,83.38,83.46,82.8,83.17,12507600000.0
2008-09-30 03:00:00,83.17,83.2,82.74,83.01,15734399993.0
2008-09-30 03:30:00,83.05,83.05,82.86,82.96,9735499999.0
2008-09-30 04:00:00,82.96,83.29,82.95,83.25,4486200000.0
2008-09-30 04:30:00,83.255,83.34,83.18,83.2,5941000000.0
2008-09-30 05:00:00,83.2,83.28,83.08,83.22,4025900001.0
2008-09-30 05:30:00,83.22,83.38,83.13,83.37,4622999999.0
2008-09-30 06:00:00,83.37,83.5,83.34,83.34,4908900022.0
2008-09-30 06:30:00,83.335,83.63,83.3,83.61,4769299997.0
2008-09-30 07:00:00,83.62,83.87,83.57,83.85,5651000005.0
2008-09-30 07:30:00,83.84,83.86,83.34,83.37,6682700007.0
2008-09-30 08:00:00,83.375,83.75,83.33,83.67,8921999988.0
2008-09-30 08:30:00,83.67,84.03,83.395,83.97,2660900000.0
2008-09-30 09:00:00,83.96,84.49,83.86,84.38,2992100000.0
2008-09-30 09:30:00,84.38,84.48,84.165,84.3,2504400000.0
2008-09-30 10:00:00,84.3,84.415,84.24,84.39,2259800000.0
2008-09-30 10:30:00,84.4,84.89,84.37,84.845,2222200000.0
2008-09-30 11:00:00,84.845,84.99,84.76,84.93,1560000000.0
2008-09-30 11:30:00,84.93,85.13,84.87,85.12,1857400000.0
2008-09-30 12:00:00,85.12,85.16,84.32,84.42,2537300000.0
2008-09-30 12:30:00,84.42,85.05,84.42,84.71,2915500000.0
2008-09-30 13:00:00,84.71,84.85,84.41,84.78,2537300000.0
2008-09-30 13:30:00,84.765,84.98,84.54,84.6,3143100000.0
2008-09-30 14:00:00,84.6,84.96,84.6,84.76,4038600000.0
2008-09-30 14:30:00,84.76,84.81,84.42,84.54,5128790000.0
2008-09-30 15:00:00,84.54,84.99,84.53,84.82,5019600000.0
2008-09-30 15:30:00,84.85,84.91,84.18,84.29,5677300000.0
2008-09-30 16:00:00,84.29,84.89,84.28,84.575,4981090000.0
2008-09-30 16:30:00,84.58,84.635,83.725,83.745,7678049993.0
2008-09-30 17:00:00,83.745,83.87,83.4,83.64,5387230013.0
2008-09-30 17:30:00,83.64,83.81,83.5,83.735,3307000000.0
2008-09-30 18:00:00,83.735,84.05,83.54,83.71,2871690000.0
2008-09-30 18:30:00,83.71,83.9,83.5,83.89,2941990001.0
2008-09-30 19:00:00,83.895,83.95,83.7,83.91,3018690000.0
2008-09-30 19:30:00,83.92,84.16,83.85,83.99,2508900000.0
2008-09-30 20:00:00,83.99,84.12,83.83,84.05,2235200000.0
2008-09-30 20:30:00,84.05,84.22,84.0,84.14,1973900000.0
2008-09-30 21:00:00,84.15,84.26,83.95,84.09,2215300000.0
2008-09-30 21:30:00,84.09,84.17,83.95,84.03,1830100000.0
2008-09-30 22:00:00,84.02,84.05,83.92,84.03,1181200000.0
2008-09-30 22:30:00,84.04,84.13,83.985,84.08,1353200000.0
2008-09-30 23:00:00,84.08,84.25,83.999,84.22,757600000.0
2008-09-30 23:30:00,84.22,84.32,84.13,84.15,791899996.0
2008-10-01 00:00:00,84.15,84.255,83.85,83.89,2173900001.0
2008-10-01 00:30:00,83.89,84.13,83.88,84.03,1204400005.0
2008-10-01 01:00:00,84.05,84.16,83.929,84.15,794000000.0
2008-10-01 01:30:00,84.14,84.37,84.14,84.28,1190000001.0
2008-10-01 02:00:00,84.26,84.435,84.21,84.425,1843200001.0
2008-10-01 02:30:00,84.42,84.75,84.4,84.69,1669370000.0
2008-10-01 03:00:00,84.68,84.72,84.455,84.535,1500480000.0
2008-10-01 03:30:00,84.54,84.55,84.21,84.21,1210700000.0
2008-10-01 04:00:00,84.2,84.36,83.995,84.04,1487000000.0
2008-10-01 04:30:00,84.04,84.32,83.99,84.29,1231200000.0
2008-10-01 05:00:00,84.29,84.36,84.19,84.31,670600000.0
2008-10-01 05:30:00,84.325,84.34,84.15,84.29,786300000.0
2008-10-01 06:00:00,84.29,84.35,84.14,84.2,743300000.0
2008-10-01 06:30:00,84.2,84.32,84.105,84.24,1030700000.0
2008-10-01 07:00:00,84.24,84.35,84.155,84.26,1104300000.0
2008-10-01 07:30:00,84.255,84.43,84.19,84.38,1322300002.0
2008-10-01 08:00:00,84.385,84.66,84.31,84.61,2781100000.0
2008-10-01 08:30:00,84.61,84.65,84.39,84.48,2009200000.0
2008-10-01 09:00:00,84.51,85.1,84.43,85.02,2352000000.0
2008-10-01 09:30:00,85.02,85.16,84.87,84.9,3209300000.0
2008-10-01 10:00:00,84.9,85.03,84.69,84.73,2351190000.0
2008-10-01 10:30:00,84.73,84.96,84.66,84.87,1793890000.0
2008-10-01 11:00:00,84.86,85.01,84.765,84.82,3538479999.0
2008-10-01 11:30:00,84.82,84.88,84.635,84.75,2613100000.0
2008-10-01 12:00:00,84.75,85.11,84.75,85.05,3224600000.0
2008-10-01 12:30:00,85.05,85.12,84.81,84.905,2647400000.0
2008-10-01 13:00:00,84.91,85.075,84.885,84.99,2002100000.0
2008-10-01 13:30:00,84.995,85.08,84.625,84.77,3198000000.0
2008-10-01 14:00:00,84.77,84.825,84.105,84.175,5126880001.0
2008-10-01 14:30:00,84.175,84.545,84.14,84.185,4395560000.0
2008-10-01 15:00:00,84.185,84.245,83.64,83.855,5203950001.0
2008-10-01 15:30:00,83.855,83.905,83.445,83.64,4405729994.0
2008-10-01 16:00:00,83.65,83.67,82.955,83.175,4314090000.0
2008-10-01 16:30:00,83.18,83.5,83.07,83.465,3710700000.0
2008-10-01 17:00:00,83.465,83.765,83.3,83.7,3834500000.0
2008-10-01 17:30:00,83.705,84.245,83.62,84.16,3323900000.0
2008-10-01 18:00:00,84.155,84.23,83.96,84.005,3326180000.0
2008-10-01 18:30:00,84.005,84.125,83.87,84.1,6652600000.0
2008-10-01 19:00:00,84.09,84.09,83.445,83.59,4738280000.0
2008-10-01 19:30:00,83.585,83.94,83.36,83.75,8144790000.0
2008-10-01 20:00:00,83.75,83.87,83.56,83.805,6505600000.0
2008-10-01 20:30:00,83.81,83.855,83.615,83.63,10549000000.0
2008-10-01 21:00:00,83.625,83.63,83.445,83.5,6468100000.0
2008-10-01 21:30:00,83.5,83.665,83.5,83.6,4501980000.0
2008-10-01 22:00:00,83.6,83.6,83.34,83.4,2477600000.0
2008-10-01 22:30:00,83.39,83.425,83.15,83.215,3385000000.0
2008-10-01 23:00:00,83.19,83.55,83.098,83.49,2807779999.0
2008-10-01 23:30:00,83.49,83.65,83.378,83.59,3379389998.0
2008-10-02 00:00:00,83.59,83.755,83.56,83.68,796790000.0
2008-10-02 00:30:00,83.68,83.905,83.626,83.89,855490001.0
2008-10-02 01:00:00,83.89,84.085,83.787,83.99,1371680000.0
2008-10-02 01:30:00,83.98,84.1,83.903,83.97,1248500001.0
2008-10-02 02:00:00,83.975,83.98,83.45,83.675,3960800006.0
2008-10-02 02:30:00,83.66,84.03,83.575,83.99,1391490000.0
2008-10-02 03:00:00,83.933,84.14,83.895,83.99,1846490006.0
2008-10-02 03:30:00,83.97,84.135,83.525,83.625,2875700000.0
2008-10-02 04:00:00,83.625,83.765,83.415,83.52,2378390000.0
2008-10-02 04:30:00,83.52,83.705,83.45,83.6,1122890000.0
2008-10-02 05:00:00,83.595,83.69,83.53,83.64,791000000.0
2008-10-02 05:30:00,83.64,83.78,83.64,83.71,691300000.0
2008-10-02 06:00:00,83.71,83.755,83.65,83.69,695300000.0
2008-10-02 06:30:00,83.68,83.74,83.505,83.74,1151200000.0
2008-10-02 07:00:00,83.735,83.795,83.65,83.665,1711300000.0
2008-10-02 07:30:00,83.655,83.77,83.62,83.67,1538490000.0
2008-10-02 08:00:00,83.675,83.68,83.18,83.41,2392590002.0
2008-10-02 08:30:00,83.41,83.565,83.09,83.14,3868890000.0
2008-10-02 09:00:00,83.145,83.25,82.36,82.385,5742589998.0
2008-10-02 09:30:00,82.385,82.46,82.04,82.16,3495400000.0
2008-10-02 10:00:00,82.17,82.61,82.155,82.57,3324260000.0
2008-10-02 10:30:00,82.58,82.865,82.57,82.655,3553200000.0
2008-10-02 11:00:00,82.65,82.975,82.63,82.95,2670800000.0
2008-10-02 11:30:00,82.965,83.13,82.845,82.86,2555700000.0
2008-10-02 12:00:00,82.86,82.975,82.835,82.895,2648600000.0
2008-10-02 12:30:00,82.9,83.015,82.72,82.735,1904700000.0
2008-10-02 13:00:00,82.735,82.795,82.46,82.565,2739100000.0
2008-10-02 13:30:00,82.59,82.735,82.425,82.715,2451100000.0
2008-10-02 14:00:00,82.72,82.885,82.51,82.67,2114500000.0
2008-10-02 14:30:00,82.68,82.69,81.88,82.08,4626900004.0
2008-10-02 15:00:00,82.08,82.545,82.06,82.285,2683200000.0
2008-10-02 15:30:00,82.295,82.375,81.895,82.05,2622600000.0
2008-10-02 16:00:00,82.055,82.395,81.93,81.98,2874300000.0
2008-10-02 16:30:00,81.985,82.12,81.415,81.455,3146301500.0
2008-10-02 17:00:00,81.47,81.64,81.18,81.515,3149400000.0
2008-10-02 17:30:00,81.515,81.805,81.35,81.79,2511600000.0
2008-10-02 18:00:00,81.795,81.95,81.635,81.82,2094600000.0
2008-10-02 18:30:00,81.82,81.985,81.735,81.98,1956100000.0
2008-10-02 19:00:00,81.97,81.985,81.675,81.77,1401700000.0
2008-10-02 19:30:00,81.775,81.85,81.62,81.735,1591100000.0
2008-10-02 20:00:00,81.73,81.755,81.46,81.545,1712900000.0
2008-10-02 20:30:00,81.55,81.61,81.335,81.51,1403600000.0
2008-10-02 21:00:00,81.51,81.545,81.285,81.3,1034000000.0
2008-10-02 21:30:00,81.3,81.49,81.155,81.205,2017500000.0
2008-10-02 22:00:00,81.19,81.34,80.98,81.245,1703400000.0
2008-10-02 22:30:00,81.245,81.44,81.22,81.355,804400000.0
2008-10-02 23:00:00,81.35,81.38,81.231,81.36,958099995.0
2008-10-02 23:30:00,81.365,81.51,81.349,81.377,1897100000.0
2008-10-03 00:00:00,81.38,81.435,81.08,81.125,649200000.0
2008-10-03 00:30:00,81.12,81.35,81.12,81.33,636299999.0
2008-10-03 01:00:00,81.345,81.36,81.23,81.31,737089999.0
2008-10-03 01:30:00,81.265,81.31,80.975,81.135,1713200000.0
2008-10-03 02:00:00,81.12,81.285,81.08,81.08,2504600000.0
2008-10-03 02:30:00,81.08,81.265,81.08,81.245,2001799976.0
2008-10-03 03:00:00,81.255,81.31,81.15,81.305,1824000000.0
2008-10-03 03:30:00,81.3,81.55,81.28,81.525,1881700000.0
2008-10-03 04:00:00,81.525,81.645,81.51,81.64,1474800000.0
2008-10-03 04:30:00,81.635,81.73,81.6,81.695,873790000.0
2008-10-03 05:00:00,81.69,81.81,81.69,81.765,1270900000.0
2008-10-03 05:30:00,81.76,81.915,81.72,81.915,1175500000.0
2008-10-03 06:00:00,81.925,82.285,81.91,82.26,2808399997.0
2008-10-03 06:30:00,82.26,82.26,81.93,82.04,1525900000.0
2008-10-03 07:00:00,82.04,82.23,81.95,82.195,1769400000.0
2008-10-03 07:30:00,82.19,82.225,82.11,82.18,1662600000.0
2008-10-03 08:00:00,82.185,82.33,81.93,82.0,2949000000.0
2008-10-03 08:30:00,82.0,82.24,81.98,82.235,2866700000.0
2008-10-03 09:00:00,82.235,82.285,81.585,81.645,3638800000.0
2008-10-03 09:30:00,81.655,81.67,81.33,81.45,3030900000.0
2008-10-03 10:00:00,81.45,81.805,81.42,81.765,3830300000.0
2008-10-03 10:30:00,81.76,81.78,81.62,81.7,3241900000.0
2008-10-03 11:00:00,81.695,82.13,81.675,82.11,3628600000.0
2008-10-03 11:30:00,82.105,82.135,81.695,81.935,4241900000.0
2008-10-03 12:00:00,81.945,81.985,81.765,81.86,3528700000.0
2008-10-03 12:30:00,81.865,81.955,81.7,81.755,3419100000.0
2008-10-03 13:00:00,81.755,82.015,81.62,81.64,3554600000.0
2008-10-03 13:30:00,81.64,81.71,81.535,81.67,2637300000.0
2008-10-03 14:00:00,81.67,81.725,81.23,81.4,3383500001.0
2008-10-03 14:30:00,81.4,81.9,81.115,81.12,5862880003.0
2008-10-03 15:00:00,81.115,81.455,81.1,81.325,4465300000.0
2008-10-03 15:30:00,81.325,81.705,81.3,81.42,3816500000.0
2008-10-03 16:00:00,81.42,81.77,81.415,81.765,4037400000.0
2008-10-03 16:30:00,81.77,82.76,81.76,82.49,4620400000.0
2008-10-03 17:00:00,82.495,82.74,82.36,82.515,4550399989.0
2008-10-03 17:30:00,82.55,82.7,81.935,81.95,3516400000.0
2008-10-03 18:00:00,81.95,82.255,81.63,82.025,3233000001.0
2008-10-03 18:30:00,82.005,82.465,81.995,82.34,3404499996.0
2008-10-03 19:00:00,82.34,82.845,82.235,82.43,3126290000.0
2008-10-03 19:30:00,82.43,82.43,81.41,82.06,4486200000.0
2008-10-03 20:00:00,82.06,82.405,81.675,81.675,3919620000.0
2008-10-03 20:30:00,81.675,81.925,81.475,81.76,3293500000.0
2008-10-03 21:00:00,81.76,81.94,81.51,81.61,2161400000.0
2008-10-03 21:30:00,81.595,81.705,81.21,81.305,2563500000.0
2008-10-03 22:00:00,81.31,81.61,81.195,81.52,1337800000.0
2008-10-03 22:30:00,81.52,81.55,81.336,81.47,1110900000.0
2008-10-05 23:00:00,81.008,81.398,80.839,81.105,1057200000.0
2008-10-05 23:30:00,81.11,81.18,80.83,80.885,628800000.0
2008-10-06 00:00:00,80.885,81.12,80.64,80.97,9445999980.0
2008-10-06 00:30:00,80.97,81.0,80.83,80.86,9545700008.0
2008-10-06 01:00:00,80.83,80.87,80.06,80.06,13433299971.0
2008-10-06 01:30:00,80.06,80.19,79.41,79.78,9377099992.0
2008-10-06 02:00:00,79.77,79.89,78.94,79.2,4793160006.0
2008-10-06 02:30:00,79.2,79.48,79.15,79.4,3528489998.0
2008-10-06 03:00:00,79.4,79.4,79.12,79.21,2518000000.0
2008-10-06 03:30:00,79.21,79.28,79.095,79.235,2416999999.0
2008-10-06 04:00:00,79.24,79.295,79.14,79.165,2657400000.0
2008-10-06 04:30:00,79.17,79.19,79.06,79.09,1670299999.0
2008-10-06 05:00:00,79.09,79.155,78.19,78.2,3891199999.0
2008-10-06 05:30:00,78.2,78.5,78.01,78.1,3387290002.0
2008-10-06 06:00:00,78.105,78.225,77.13,77.44,5423380003.0
2008-10-06 06:30:00,77.43,77.435,76.545,77.275,6963379999.0
2008-10-06 07:00:00,77.27,77.365,76.935,77.265,3228770000.0
2008-10-06 07:30:00,77.255,77.57,77.235,77.455,3749870000.0
2008-10-06 08:00:00,77.45,77.56,77.11,77.35,4090880000.0
2008-10-06 08:30:00,77.35,77.76,77.3,77.65,6680300000.0
2008-10-06 09:00:00,77.65,77.71,77.25,77.6,7077625000.0
2008-10-06 09:30:00,77.605,77.86,77.35,77.855,4913890000.0
2008-10-06 10:00:00,77.845,77.87,76.96,77.41,4955129997.0
2008-10-06 10:30:00,77.37,77.44,77.21,77.32,3823425000.0
2008-10-06 11:00:00,77.32,77.33,76.985,77.19,4692300000.0
2008-10-06 11:30:00,77.19,77.265,76.88,76.885,4053800000.0
2008-10-06 12:00:00,76.88,76.925,76.55,76.67,4279305000.0
2008-10-06 12:30:00,76.685,76.975,76.615,76.715,3518180000.0
2008-10-06 13:00:00,76.715,77.06,76.67,77.0,4217310000.0
2008-10-06 13:30:00,77.0,77.345,76.97,77.2,5471800000.0
2008-10-06 14:00:00,77.205,77.335,76.825,76.93,8029434999.0
2008-10-06 14:30:00,76.925,77.04,76.87,76.99,5166920000.0
2008-10-06 15:00:00,76.99,77.03,76.34,76.39,6727915000.0
2008-10-06 15:30:00,76.375,76.465,75.63,75.695,7419199999.0
2008-10-06 16:00:00,75.695,75.8,71.68,72.19,13550254999.0
2008-10-06 16:30:00,72.19,72.82,70.27,72.195,10855085000.0
2008-10-06 17:00:00,72.235,73.02,72.16,72.74,5012740000.0
2008-10-06 17:30:00,72.735,73.005,72.015,72.27,4875825000.0
2008-10-06 18:00:00,72.27,72.57,71.355,71.805,3418930000.0
2008-10-06 18:30:00,71.8,71.92,71.39,71.54,2596010000.0
2008-10-06 19:00:00,71.54,71.64,71.36,71.41,2409500000.0
2008-10-06 19:30:00,71.415,71.5,70.505,71.045,2984190000.0
2008-10-06 20:00:00,71.04,71.05,70.34,70.39,3313400000.0
2008-10-06 20:30:00,70.39,70.825,70.28,70.645,3702500000.0
2008-10-06 21:00:00,70.645,72.115,70.505,72.01,3825900000.0
2008-10-06 21:30:00,72.0,73.14,71.58,73.135,6766600041.0
2008-10-06 22:00:00,73.12,74.135,73.01,73.64,4295699999.0
2008-10-06 22:30:00,73.64,73.85,73.225,73.51,3133300030.0
2008-10-06 23:00:00,73.497,73.532,72.705,72.795,3944499990.0
2008-10-06 23:30:00,72.765,72.805,71.81,72.09,2719900008.0
2008-10-07 00:00:00,72.08,72.505,72.07,72.465,2720100000.0
2008-10-07 00:30:00,72.46,73.51,72.45,73.49,4704200014.0
2008-10-07 01:00:00,73.49,73.97,73.09,73.39,4814600001.0
2008-10-07 01:30:00,73.39,73.42,73.235,73.35,1160100000.0
2008-10-07 02:00:00,73.355,73.65,73.25,73.46,2006200000.0
2008-10-07 02:30:00,73.46,73.605,72.945,73.0,2178800003.0
2008-10-07 03:00:00,73.0,73.07,72.74,73.055,2638900000.0
2008-10-07 03:30:00,73.06,73.525,73.025,73.5,2305800000.0
2008-10-07 04:00:00,73.5,73.695,73.22,73.52,2263000000.0
2008-10-07 04:30:00,73.515,73.86,73.485,73.75,1896000000.0
2008-10-07 05:00:00,73.75,73.76,73.265,73.5,2144799999.0
2008-10-07 05:30:00,73.5,74.915,71.72,74.13,7352339997.0
2008-10-07 06:00:00,74.13,75.525,74.13,74.59,4713100011.0
2008-10-07 06:30:00,74.635,75.005,74.14,74.295,3744799999.0
2008-10-07 07:00:00,74.3,74.53,73.99,74.52,2299800000.0
2008-10-07 07:30:00,74.525,75.01,74.485,74.87,2862199999.0
2008-10-07 08:00:00,74.865,75.145,74.68,74.935,4374400000.0
2008-10-07 08:30:00,74.945,74.95,74.47,74.895,12836000000.0
2008-10-07 09:00:00,74.89,75.76,74.57,75.5,13362199998.0
2008-10-07 09:30:00,75.505,75.6,74.4,74.45,13240600000.0
2008-10-07 10:00:00,74.44,74.525,72.595,72.86,15469200035.0
2008-10-07 10:30:00,72.865,73.9,72.785,73.235,14009499997.0
2008-10-07 11:00:00,73.235,73.3,72.21,72.255,14171100000.0
2008-10-07 11:30:00,72.26,73.045,72.23,72.84,13654400000.0
2008-10-07 12:00:00,72.84,73.58,72.82,73.42,12262200000.0
2008-10-07 12:30:00,73.42,73.435,72.41,72.805,12871599997.0
2008-10-07 13:00:00,72.815,73.11,72.73,72.965,11224100000.0
2008-10-07 13:30:00,72.965,73.87,72.83,73.81,7912799999.0
2008-10-07 14:00:00,73.805,74.36,73.145,73.155,12666199992.0
2008-10-07 14:30:00,73.155,73.52,72.79,72.99,13459300000.0
2008-10-07 15:00:00,73.0,75.055,73.0,75.015,15095700001.0
2008-10-07 15:30:00,75.005,75.26,73.74,74.045,20255900003.0
2008-10-07 16:00:00,74.045,74.675,73.69,74.605,13703100000.0
2008-10-07 16:30:00,74.6,74.62,73.545,73.64,5180700000.0
2008-10-07 17:00:00,73.645,73.96,73.195,73.705,4837700001.0
2008-10-07 17:30:00,73.7,73.92,73.59,73.78,3158200000.0
2008-10-07 18:00:00,73.78,73.8,73.215,73.27,2478200000.0
2008-10-07 18:30:00,73.27,73.3,72.64,73.0,3110100000.0
2008-10-07 19:00:00,73.0,73.705,72.875,73.045,3998700000.0
2008-10-07 19:30:00,73.05,73.09,72.345,72.585,3812499997.0
2008-10-07 20:00:00,72.595,73.38,72.545,73.285,4541000010.0
2008-10-07 20:30:00,73.29,73.5,72.85,72.94,4179100028.0
2008-10-07 21:00:00,72.935,72.945,72.4,72.455,3029399998.0
2008-10-07 21:30:00,72.45,72.475,71.33,71.47,5491999991.0
2008-10-07 22:00:00,71.47,71.76,71.47,71.545,1735800000.0
2008-10-07 22:30:00,71.555,71.72,71.465,71.59,1365100000.0
2008-10-07 23:00:00,71.566,71.815,71.51,71.8,3283499996.0
2008-10-07 23:30:00,71.805,72.78,71.75,72.23,4000000008.0
2008-10-08 00:00:00,72.23,72.61,72.17,72.39,2475400001.0
2008-10-08 00:30:00,72.405,72.44,71.92,72.06,2705100000.0
2008-10-08 01:00:00,72.06,72.065,71.65,71.795,4412899994.0
2008-10-08 01:30:00,71.795,71.88,71.39,71.63,2433399997.0
2008-10-08 02:00:00,71.63,72.075,71.41,72.075,2985600000.0
2008-10-08 02:30:00,72.075,72.12,71.775,71.92,2878600000.0
2008-10-08 03:00:00,71.92,72.0,71.62,71.68,2317000000.0
2008-10-08 03:30:00,71.675,71.765,71.485,71.74,2028300000.0
2008-10-08 04:00:00,71.74,72.16,71.705,72.09,1783000000.0
2008-10-08 04:30:00,72.095,72.17,71.91,71.94,1760300000.0
2008-10-08 05:00:00,71.94,72.375,71.94,72.24,1433900000.0
2008-10-08 05:30:00,72.24,72.24,71.84,72.065,2168200000.0
2008-10-08 06:00:00,72.075,72.215,71.84,71.85,1727800000.0
2008-10-08 06:30:00,71.84,71.93,70.81,71.05,3369100000.0
2008-10-08 07:00:00,71.05,71.07,68.27,68.47,5951799986.0
2008-10-08 07:30:00,68.475,68.78,67.26,68.21,7776800000.0
2008-10-08 08:00:00,68.21,69.3,68.045,68.79,5430704002.0
2008-10-08 08:30:00,68.79,69.23,68.03,68.345,4519900000.0
2008-10-08 09:00:00,68.35,70.405,68.19,69.14,5993600000.0
2008-10-08 09:30:00,69.14,69.18,68.05,68.1,10716399930.0
2008-10-08 10:00:00,68.09,68.92,68.08,68.47,53133599592.0
2008-10-08 10:30:00,68.48,68.58,67.38,67.79,61129299629.0
2008-10-08 11:00:00,67.77,67.77,66.1,66.17,54901600005.0
2008-10-08 11:30:00,66.18,66.2,63.7,64.37,34176000120.0
2008-10-08 12:00:00,64.36,66.16,64.16,66.16,34176000120.0
2008-10-08 12:30:00,66.17,66.38,65.13,65.48,45361700277.0
2008-10-08 13:00:00,65.49,68.5,65.46,67.94,60603000510.0
2008-10-08 13:30:00,67.97,68.84,67.86,68.72,55677900451.0
2008-10-08 14:00:00,68.73,69.21,66.99,67.18,31371000270.0
2008-10-08 14:30:00,67.17,67.47,65.26,66.21,31371000270.0
2008-10-08 15:00:00,66.2,66.22,65.19,66.02,33525600256.0
2008-10-08 15:30:00,66.03,67.84,65.75,67.66,63690000060.0
2008-10-08 16:00:00,67.64,67.85,65.89,66.39,63690000060.0
2008-10-08 16:30:00,66.38,66.69,65.69,66.66,63690000060.0
2008-10-08 17:00:00,66.64,67.17,66.46,66.75,63690000060.0
2008-10-08 17:30:00,66.78,66.96,65.97,66.68,57963499840.0
2008-10-08 18:00:00,66.67,66.69,65.8,66.24,57143999790.0
2008-10-08 18:30:00,66.25,66.86,66.05,66.27,56469499914.0
2008-10-08 19:00:00,66.26,67.55,66.26,67.07,57191999910.0
2008-10-08 19:30:00,67.06,67.89,66.75,67.85,55469900267.0
2008-10-08 20:00:00,67.84,67.95,67.52,67.89,41797600191.0
2008-10-08 20:30:00,67.9,68.21,67.58,67.85,39330199932.0
2008-10-08 21:00:00,67.86,67.88,67.44,67.7,49003599879.0
2008-10-08 21:30:00,67.69,67.83,66.96,66.98,46496700152.0
2008-10-08 22:00:00,66.99,67.09,66.24,66.3,45304800042.0
2008-10-08 22:30:00,66.31,66.45,65.77,65.81,45747599952.0
2008-10-08 23:00:00,65.8,65.82,65.51,65.765,17214300025.0
2008-10-08 23:30:00,65.765,66.625,65.74,66.56,28289200089.0
2008-10-09 00:00:00,66.605,66.87,66.37,66.37,40504699940.0
2008-10-09 00:30:00,66.32,66.75,65.97,66.49,44064899824.0
2008-10-09 01:00:00,66.47,66.78,66.3,66.62,39087700160.0
2008-10-09 01:30:00,66.58,66.83,66.39,66.48,40364799932.0
2008-10-09 02:00:00,66.44,67.36,66.44,67.13,48976900082.0
2008-10-09 02:30:00,67.135,67.35,66.62,66.74,49282300035.0
2008-10-09 03:00:00,66.73,67.61,66.49,67.41,46438299998.0
2008-10-09 03:30:00,67.43,68.69,67.39,68.52,48582000030.0
2008-10-09 04:00:00,68.51,69.0,68.16,68.64,56871200137.0
2008-10-09 04:30:00,68.61,68.95,68.45,68.86,51709799963.0
2008-10-09 05:00:00,68.86,69.29,68.61,69.19,40346599971.0
2008-10-09 05:30:00,69.2,69.89,69.14,69.82,31073999958.0
2008-10-09 06:00:00,69.8,70.03,69.57,69.76,23443899892.0
2008-10-09 06:30:00,69.74,70.0,69.62,69.69,50050000434.0
2008-10-09 07:00:00,69.68,69.69,68.58,69.19,50369500177.0
2008-10-09 07:30:00,69.22,69.73,69.19,69.525,49638000030.0
2008-10-09 08:00:00,69.51,70.4,69.46,70.21,62871000270.0
2008-10-09 08:30:00,70.2,70.42,69.72,69.83,48820599710.0
2008-10-09 09:00:00,69.84,70.12,69.6,70.02,39549000684.0
2008-10-09 09:30:00,70.03,71.16,69.93,71.03,43321200168.0
2008-10-09 10:00:00,71.04,71.71,70.24,71.59,45482999880.0
2008-10-09 10:30:00,71.6,72.01,71.25,71.51,45482999880.0
2008-10-09 11:00:00,71.5,71.68,70.92,70.99,45482999880.0
2008-10-09 11:30:00,70.97,71.0,70.22,70.59,45482999880.0
2008-10-09 12:00:00,70.58,71.08,70.15,70.34,45482999880.0
2008-10-09 12:30:00,70.35,70.51,69.64,70.3,45482999880.0
2008-10-09 13:00:00,70.31,70.54,69.93,70.54,45482999880.0
2008-10-09 13:30:00,70.53,71.18,70.52,70.6,45482999880.0
2008-10-09 14:00:00,70.61,71.13,70.37,70.98,45482999880.0
2008-10-09 14:30:00,71.0,71.84,70.91,71.36,45482999880.0
2008-10-09 15:00:00,71.35,72.12,71.35,71.83,55305600060.0
2008-10-09 15:30:00,71.84,72.34,71.38,71.48,61854000180.0
2008-10-09 16:00:00,71.47,71.53,70.55,70.56,61854000180.0
2008-10-09 16:30:00,70.57,71.06,70.3,70.68,61854000180.0
2008-10-09 17:00:00,70.66,70.92,69.85,70.36,61854000180.0
2008-10-09 17:30:00,70.37,71.31,70.16,70.6,61854000180.0
2008-10-09 18:00:00,70.58,70.77,70.47,70.61,56446399828.0
2008-10-09 18:30:00,70.62,70.66,70.2,70.35,53216000060.0
2008-10-09 19:00:00,70.36,70.71,70.265,70.66,53907599988.0
2008-10-09 19:30:00,70.65,70.94,70.51,70.8,45407999790.0
2008-10-09 20:00:00,70.79,70.98,70.53,70.72,45699599808.0
2008-10-09 20:30:00,70.71,70.76,70.2,70.31,47553299920.0
2008-10-09 21:00:00,70.3,70.31,68.56,69.05,63020999790.0
2008-10-09 21:30:00,69.06,69.08,67.72,68.38,63020999790.0
2008-10-09 22:00:00,68.37,68.45,67.7,68.06,52349199904.0
2008-10-09 22:30:00,68.04,68.42,67.885,68.26,34993099996.0
2008-10-09 23:00:00,68.24,68.24,67.765,67.97,24672899859.0
2008-10-09 23:30:00,67.96,68.54,67.83,68.47,32162499932.0
2008-10-10 00:00:00,68.46,68.565,68.09,68.43,30469500088.0
2008-10-10 00:30:00,68.45,68.45,67.91,67.93,31678799994.0
2008-10-10 01:00:00,67.94,68.075,66.78,66.8,49063600046.0
2008-10-10 01:30:00,66.79,66.97,65.85,66.83,59393299645.0
2008-10-10 02:00:00,66.82,66.85,65.36,65.87,50378899763.0
2008-10-10 02:30:00,65.88,66.37,64.94,65.94,47122499833.0
2008-10-10 03:00:00,65.96,67.05,65.8,66.83,52744900220.0
2008-10-10 03:30:00,66.85,66.86,65.63,66.29,49378099614.0
2008-10-10 04:00:00,66.25,66.36,65.94,66.15,40171900267.0
2008-10-10 04:30:00,66.16,66.4,65.91,66.04,34139199650.0
2008-10-10 05:00:00,66.015,66.075,65.61,65.84,48545700018.0
2008-10-10 05:30:00,65.83,65.91,65.3,65.35,49172200225.0
2008-10-10 06:00:00,65.36,65.44,64.71,64.87,50542800081.0
2008-10-10 06:30:00,64.88,65.18,64.64,64.82,48847100465.0
2008-10-10 07:00:00,64.81,65.61,64.76,65.56,62591400624.0
2008-10-10 07:30:00,65.55,66.53,65.235,65.51,45118400003.0
2008-10-10 08:00:00,65.48,65.64,64.83,65.46,40424999850.0
2008-10-10 08:30:00,65.45,65.92,64.62,65.33,51307499125.0
2008-10-10 09:00:00,65.34,65.39,64.66,64.86,57682699441.0
2008-10-10 09:30:00,64.87,65.44,64.83,65.31,57381000330.0
2008-10-10 10:00:00,65.3,65.45,64.99,65.01,54169100198.0
2008-10-10 10:30:00,65.0,66.02,65.0,65.93,50302300548.0
2008-10-10 11:00:00,65.94,66.05,65.5,65.56,61269499795.0
2008-10-10 11:30:00,65.57,65.57,65.21,65.39,46608300516.0
2008-10-10 12:00:00,65.4,65.65,65.36,65.52,38919200047.0
2008-10-10 12:30:00,65.51,65.54,65.16,65.28,54303200029.0
2008-10-10 13:00:00,65.31,65.6,65.03,65.25,45056199842.0
2008-10-10 13:30:00,65.28,65.505,65.26,65.42,52970799829.0
2008-10-10 14:00:00,65.41,65.77,65.28,65.62,62652000180.0
2008-10-10 14:30:00,65.59,65.66,64.74,64.76,62562400208.0
2008-10-10 15:00:00,64.77,65.46,64.4,65.33,62556000210.0
2008-10-10 15:30:00,65.32,66.76,64.86,66.08,62556000210.0
2008-10-10 16:00:00,66.07,67.76,65.82,66.78,62556000210.0
2008-10-10 16:30:00,66.79,66.85,65.04,65.05,62556000210.0
2008-10-10 17:00:00,65.07,65.41,64.33,64.88,62556000210.0
2008-10-10 17:30:00,64.85,65.44,64.63,64.89,62556000210.0
2008-10-10 18:00:00,64.88,65.22,64.8,65.08,58872899876.0
2008-10-10 18:30:00,65.1,65.28,64.71,65.05,44761200029.0
2008-10-10 19:00:00,65.07,65.52,65.07,65.2,31497399903.0
2008-10-10 19:30:00,65.205,65.235,63.04,63.42,47485700149.0
2008-10-10 20:00:00,63.43,64.38,63.12,63.12,51105399979.0
2008-10-10 20:30:00,63.13,63.72,63.06,63.46,53802000222.0
2008-10-10 21:00:00,63.47,64.89,63.31,64.88,46184799767.0
2008-10-10 21:30:00,64.89,65.98,64.66,64.87,40856399958.0
2008-10-10 22:00:00,64.87,65.185,64.855,65.055,25385300005.0
2008-10-10 22:30:00,65.055,65.055,64.465,64.605,24286300052.0
2008-10-12 23:00:00,67.547,68.18,65.78,68.101,11587500018.0
2008-10-12 23:30:00,68.101,68.67,67.705,68.55,12135799921.0
2008-10-13 00:00:00,68.461,68.75,68.41,68.555,14140499986.0
2008-10-13 00:30:00,68.56,68.57,67.661,68.43,30916900008.0
2008-10-13 01:00:00,68.43,68.535,68.195,68.29,20387100045.0
2008-10-13 01:30:00,68.28,68.635,67.935,68.42,31412000062.0
2008-10-13 02:00:00,68.415,68.47,68.06,68.11,30042900042.0
2008-10-13 02:30:00,68.11,68.215,67.58,67.63,37362600051.0
2008-10-13 03:00:00,67.625,67.86,66.38,66.68,46405299913.0
2008-10-13 03:30:00,66.68,67.035,66.54,66.58,36718100097.0
2008-10-13 04:00:00,66.58,66.68,66.11,66.36,31348700085.0
2008-10-13 04:30:00,66.36,66.36,65.15,65.69,41220000024.0
2008-10-13 05:00:00,65.69,65.97,65.605,65.81,26646300021.0
2008-10-13 05:30:00,65.81,66.455,65.8,66.44,41236099975.0
2008-10-13 06:00:00,66.43,66.505,65.68,65.975,40085100105.0
2008-10-13 06:30:00,65.98,66.28,65.971,66.0,39413499985.0
2008-10-13 07:00:00,65.96,66.2,65.67,65.82,43089400103.0
2008-10-13 07:30:00,65.851,66.84,65.846,66.81,51530400241.0
2008-10-13 08:00:00,66.8,67.7,66.8,67.66,53450200447.0
2008-10-13 08:30:00,67.67,68.08,67.56,67.85,54528600342.0
2008-10-13 09:00:00,67.86,68.08,67.53,68.05,56951200532.0
2008-10-13 09:30:00,68.04,68.55,67.701,67.78,60851000573.0
2008-10-13 10:00:00,67.77,68.28,67.66,68.195,47129699861.0
2008-10-13 10:30:00,68.19,68.28,67.42,67.55,27861599622.0
2008-10-13 11:00:00,67.56,67.61,66.97,67.32,23186999640.0
2008-10-13 11:30:00,67.31,67.53,67.2,67.29,45743199665.0
2008-10-13 12:00:00,67.28,67.7,67.28,67.601,44339500050.0
2008-10-13 12:30:00,67.601,67.75,67.52,67.52,53270900565.0
2008-10-13 13:00:00,67.53,67.62,66.83,67.19,44646999985.0
2008-10-13 13:30:00,67.2,67.635,67.19,67.391,54566400223.0
2008-10-13 14:00:00,67.39,67.42,66.96,67.3,51816299987.0
2008-10-13 14:30:00,67.3,67.63,67.285,67.57,45758200228.0
2008-10-13 15:00:00,67.58,68.08,67.5,67.92,53653599668.0
2008-10-13 15:30:00,67.9,68.06,67.44,67.61,55058599969.0
2008-10-13 16:00:00,67.62,67.83,67.19,67.81,56026899929.0
2008-10-13 16:30:00,67.82,67.91,67.57,67.8,50675800046.0
2008-10-13 17:00:00,67.81,68.47,67.81,68.47,57109499785.0
2008-10-13 17:30:00,68.47,68.63,68.01,68.02,50288000063.0
2008-10-13 18:00:00,68.02,68.63,67.67,68.521,48214199998.0
2008-10-13 18:30:00,68.521,68.915,68.31,68.915,26911600060.0
2008-10-13 19:00:00,68.91,69.17,68.745,68.965,31434600030.0
2008-10-13 19:30:00,68.96,69.06,68.541,68.77,17539100019.0
2008-10-13 20:00:00,68.77,68.89,68.501,68.58,19093200027.0
2008-10-13 20:30:00,68.585,68.895,68.58,68.895,23081900007.0
2008-10-13 21:00:00,68.89,69.8,68.885,69.761,25035199988.0
2008-10-13 21:30:00,69.765,70.98,69.761,70.96,43397199944.0
2008-10-13 22:00:00,70.97,71.41,70.71,71.39,37853100056.0
2008-10-13 22:30:00,71.38,71.4,70.851,71.235,30863400029.0
2008-10-13 23:00:00,71.23,71.32,70.99,71.165,21406500019.0
2008-10-13 23:30:00,71.17,71.225,71.05,71.081,23979699953.0
2008-10-14 00:00:00,71.081,71.6,71.081,71.58,24531100022.0
2008-10-14 00:30:00,71.575,72.05,71.575,72.035,42999699967.0
2008-10-14 01:00:00,72.035,72.07,71.555,72.03,42907800037.0
2008-10-14 01:30:00,72.02,72.7,71.97,72.675,47326799906.0
2008-10-14 02:00:00,72.66,73.28,72.35,73.09,54745799924.0
2008-10-14 02:30:00,73.08,73.325,72.5,72.72,49330299959.0
2008-10-14 03:00:00,72.701,72.88,72.39,72.521,51991799954.0
2008-10-14 03:30:00,72.521,72.87,72.51,72.77,44270800015.0
2008-10-14 04:00:00,72.78,72.89,72.511,72.69,42937599922.0
2008-10-14 04:30:00,72.695,72.75,72.495,72.601,45420400000.0
2008-10-14 05:00:00,72.601,72.68,72.3,72.34,32407599992.0
2008-10-14 05:30:00,72.33,72.53,72.1,72.4,31437400125.0
2008-10-14 06:00:00,72.39,72.62,72.16,72.23,48988699949.0
2008-10-14 06:30:00,72.21,72.475,71.83,72.46,49428899972.0
2008-10-14 07:00:00,72.46,72.82,72.411,72.6,46614899944.0
2008-10-14 07:30:00,72.6,72.86,72.475,72.8,44122300016.0
2008-10-14 08:00:00,72.79,72.875,72.43,72.45,49979300057.0
2008-10-14 08:30:00,72.46,72.52,71.43,71.74,56508599960.0
2008-10-14 09:00:00,71.75,71.95,71.39,71.91,46010099938.0
2008-10-14 09:30:00,71.92,72.3,71.87,72.235,24564000090.0
2008-10-14 10:00:00,72.23,72.87,72.23,72.65,58575699923.0
2008-10-14 10:30:00,72.65,72.9,72.37,72.53,50467300125.0
2008-10-14 11:00:00,72.52,73.02,72.43,72.665,54265099923.0
2008-10-14 11:30:00,72.68,73.22,72.36,73.21,46735900066.0
2008-10-14 12:00:00,73.22,73.6,73.06,73.58,51813000038.0
2008-10-14 12:30:00,73.57,74.17,73.56,74.16,43504200237.0
2008-10-14 13:00:00,74.15,74.31,73.88,74.31,43902000093.0
2008-10-14 13:30:00,74.3,74.495,73.66,73.76,50362900003.0
2008-10-14 14:00:00,73.77,74.33,73.32,74.255,51427399970.0
2008-10-14 14:30:00,74.24,74.49,73.99,74.04,46388299826.0
2008-10-14 15:00:00,74.03,74.11,73.45,73.57,40630999850.0
2008-10-14 15:30:00,73.56,74.0,72.75,72.83,36896999970.0
2008-10-14 16:00:00,72.8,72.85,71.54,71.77,36896999970.0
2008-10-14 16:30:00,71.78,72.01,70.63,71.65,36896999970.0
2008-10-14 17:00:00,71.63,72.41,71.16,72.19,36896999970.0
2008-10-14 17:30:00,72.2,72.4,71.86,72.03,36896999970.0
2008-10-14 18:00:00,72.0,72.08,71.72,71.87,41561900081.0
2008-10-14 18:30:00,71.86,72.1,71.36,71.75,56208400008.0
2008-10-14 19:00:00,71.74,71.95,71.6,71.79,42996199908.0
2008-10-14 19:30:00,71.8,72.01,71.16,71.245,44744299960.0
2008-10-14 20:00:00,71.23,71.28,70.85,70.96,64151999610.0
2008-10-14 20:30:00,70.965,71.05,70.65,70.79,55585600119.0
2008-10-14 21:00:00,70.8,71.6,70.77,71.4,46186099898.0
2008-10-14 21:30:00,71.41,71.7,71.35,71.565,47505000048.0
2008-10-14 22:00:00,71.575,71.605,70.98,70.98,25139899982.0
2008-10-14 22:30:00,70.99,71.32,70.905,71.11,22736100032.0
2008-10-14 23:00:00,71.11,71.645,71.074,71.521,24155699927.0
2008-10-14 23:30:00,71.525,71.65,71.42,71.48,19564099934.0
2008-10-15 00:00:00,71.47,71.74,71.41,71.62,20596100032.0
2008-10-15 00:30:00,71.63,71.665,71.315,71.43,29096100027.0
2008-10-15 01:00:00,71.43,71.6,70.81,70.84,36946299983.0
2008-10-15 01:30:00,70.85,70.97,70.53,70.55,40637400035.0
2008-10-15 02:00:00,70.56,70.69,69.84,70.47,52040100134.0
2008-10-15 02:30:00,70.46,70.48,69.83,69.89,52354870037.0
2008-10-15 03:00:00,69.86,70.155,69.63,70.08,46879290132.0
2008-10-15 03:30:00,70.09,70.225,69.69,70.085,42147169838.0
2008-10-15 04:00:00,70.08,70.27,69.77,69.84,49298299975.0
2008-10-15 04:30:00,69.815,70.31,69.815,70.201,43143219991.0
2008-10-15 05:00:00,70.201,70.33,70.045,70.33,32953070006.0
2008-10-15 05:30:00,70.34,70.82,70.29,70.401,53575869884.0
2008-10-15 06:00:00,70.405,70.66,70.395,70.465,31886359893.0
2008-10-15 06:30:00,70.485,70.9,70.46,70.89,35510489900.0
2008-10-15 07:00:00,70.88,70.97,70.57,70.95,37743209939.0
2008-10-15 07:30:00,70.94,71.41,70.87,71.33,49788079982.0
2008-10-15 08:00:00,71.34,71.6,71.03,71.08,58824529953.0
2008-10-15 08:30:00,71.07,71.58,70.91,71.38,47996369958.0
2008-10-15 09:00:00,71.37,71.37,70.6,70.65,18198000000.0
2008-10-15 09:30:00,70.66,70.85,70.29,70.44,18198000000.0
2008-10-15 10:00:00,70.45,70.88,70.41,70.43,18198000000.0
2008-10-15 10:30:00,70.41,70.71,69.94,70.04,18198000000.0
2008-10-15 11:00:00,70.03,70.53,70.03,70.49,22478808004.0
2008-10-15 11:30:00,70.48,70.61,70.35,70.58,50355212080.0
2008-10-15 12:00:00,70.6,71.11,70.57,70.8,58985999940.0
2008-10-15 12:30:00,70.83,71.83,70.8,71.64,58985999940.0
2008-10-15 13:00:00,71.65,71.74,70.91,71.04,54982799886.0
2008-10-15 13:30:00,71.05,71.18,70.41,70.62,59739199838.0
2008-10-15 14:00:00,70.61,70.98,69.88,70.08,61907999850.0
2008-10-15 14:30:00,70.1,70.51,69.65,70.02,61907999850.0
2008-10-15 15:00:00,70.0,70.54,69.74,70.15,61607499864.0
2008-10-15 15:30:00,70.13,70.38,69.96,70.29,62999999850.0
2008-10-15 16:00:00,70.3,70.3,69.8,70.01,62999999850.0
2008-10-15 16:30:00,70.0,70.76,69.4,69.44,62999999850.0
2008-10-15 17:00:00,69.46,69.92,69.07,69.33,53995271837.0
2008-10-15 17:30:00,69.32,69.5,68.92,69.28,52703599884.0
2008-10-15 18:00:00,69.27,69.42,68.77,69.065,43341700052.0
2008-10-15 18:30:00,69.05,69.58,69.0,69.33,47177359898.0
2008-10-15 19:00:00,69.32,69.32,68.69,68.87,54694643934.0
2008-10-15 19:30:00,68.88,68.94,67.68,67.76,50684100196.0
2008-10-15 20:00:00,67.77,68.28,67.44,68.03,37752000300.0
2008-10-15 20:30:00,68.04,68.21,67.64,67.86,37752000300.0
2008-10-15 21:00:00,67.87,68.07,67.72,67.87,35784900190.0
2008-10-15 21:30:00,67.86,67.93,66.77,66.77,47403661937.0
2008-10-15 22:00:00,66.78,66.78,65.79,66.15,49677915675.0
2008-10-15 22:30:00,66.14,66.39,66.03,66.095,38980225923.0
2008-10-15 23:00:00,66.085,66.118,64.82,64.82,30828107847.0
2008-10-15 23:30:00,64.805,65.58,64.681,65.295,32915242054.0
2008-10-16 00:00:00,65.295,65.545,65.06,65.44,27699253954.0
2008-10-16 00:30:00,65.44,65.755,65.27,65.46,27019234038.0
2008-10-16 01:00:00,65.46,65.545,64.9,65.48,35652711978.0
2008-10-16 01:30:00,65.46,65.51,65.0,65.14,45400911925.0
2008-10-16 02:00:00,65.14,65.83,65.14,65.74,42736292015.0
2008-10-16 02:30:00,65.74,66.82,65.73,66.45,56361339843.0
2008-10-16 03:00:00,66.46,66.72,66.04,66.555,51652119918.0
2008-10-16 03:30:00,66.55,67.49,66.445,67.47,41877323920.0
2008-10-16 04:00:00,67.48,68.18,67.33,67.535,54670348041.0
2008-10-16 04:30:00,67.54,67.655,66.91,67.37,40627184076.0
2008-10-16 05:00:00,67.39,67.39,66.925,67.02,47730672093.0
2008-10-16 05:30:00,67.015,67.42,66.86,67.35,41616320073.0
2008-10-16 06:00:00,67.35,67.385,66.66,66.8,34770838171.0
2008-10-16 06:30:00,66.805,67.01,66.55,66.96,44236244031.0
2008-10-16 07:00:00,66.96,67.42,66.81,67.075,40765519993.0
2008-10-16 07:30:00,67.065,67.2,66.56,66.565,48943368005.0
2008-10-16 08:00:00,66.56,66.83,65.95,66.81,52160719795.0
2008-10-16 08:30:00,66.8,66.89,66.33,66.34,56105868061.0
2008-10-16 09:00:00,66.33,67.13,66.33,67.03,45092999850.0
2008-10-16 09:30:00,67.04,67.5,66.93,67.38,45092999850.0
2008-10-16 10:00:00,67.39,67.86,67.35,67.55,45092999850.0
2008-10-16 10:30:00,67.53,67.78,67.3,67.53,45092999850.0
2008-10-16 11:00:00,67.52,67.83,67.46,67.5,44392820020.0
2008-10-16 11:30:00,67.48,67.51,66.76,66.77,43408478355.0
2008-10-16 12:00:00,66.78,67.1,66.63,66.94,55473000210.0
2008-10-16 12:30:00,66.93,67.72,66.77,67.72,55473000210.0
2008-10-16 13:00:00,67.71,68.05,67.46,67.93,56264700112.0
2008-10-16 13:30:00,67.91,68.16,67.43,67.61,49656800378.0
2008-10-16 14:00:00,67.62,68.39,67.52,67.94,43626027946.0
2008-10-16 14:30:00,67.93,69.44,67.93,68.68,37073999580.0
2008-10-16 15:00:00,68.69,68.79,67.68,68.16,37073999580.0
2008-10-16 15:30:00,68.15,68.46,67.54,67.91,37073999580.0
2008-10-16 16:00:00,67.9,67.99,66.98,67.14,37073999580.0
2008-10-16 16:30:00,67.12,67.14,66.48,66.53,37073999580.0
2008-10-16 17:00:00,66.54,67.0,66.23,66.66,37073999580.0
2008-10-16 17:30:00,66.68,67.71,66.63,67.35,37073999580.0
2008-10-16 18:00:00,67.33,68.29,67.1,67.64,37073999580.0
2008-10-16 18:30:00,67.63,67.9,67.24,67.27,37073999580.0
2008-10-16 19:00:00,67.28,67.75,67.27,67.72,46845599808.0
2008-10-16 19:30:00,67.73,68.03,67.4,67.9,61503000150.0
2008-10-16 20:00:00,67.89,68.17,67.69,67.82,45611000212.0
2008-10-16 20:30:00,67.83,68.89,67.74,68.51,52773399854.0
2008-10-16 21:00:00,68.53,69.88,68.4,69.17,51479999610.0
2008-10-16 21:30:00,69.16,70.1,68.9,70.09,48792299716.0
2008-10-16 22:00:00,70.08,70.18,69.82,70.055,33170800068.0
2008-10-16 22:30:00,70.05,70.16,69.89,70.135,39799199906.0
2008-10-16 23:00:00,70.1,70.57,70.1,70.39,34909900073.0
2008-10-16 23:30:00,70.4,70.415,69.861,70.045,28959899931.0
2008-10-17 00:00:00,70.07,70.12,69.375,69.375,32912899992.0
2008-10-17 00:30:00,69.38,69.485,68.9,69.32,30389300003.0
2008-10-17 01:00:00,69.31,69.85,69.26,69.61,35638899927.0
2008-10-17 01:30:00,69.61,69.69,69.19,69.58,39959500099.0
2008-10-17 02:00:00,69.595,70.395,69.57,70.33,52346699858.0
2008-10-17 02:30:00,70.34,70.345,69.96,70.07,53802099790.0
2008-10-17 03:00:00,70.08,70.54,70.08,70.49,47649499934.0
2008-10-17 03:30:00,70.47,71.0,70.37,70.69,48383099985.0
2008-10-17 04:00:00,70.68,70.76,70.35,70.37,41934599977.0
2008-10-17 04:30:00,70.36,70.54,70.36,70.43,37698100023.0
2008-10-17 05:00:00,70.43,70.57,70.27,70.57,33098599962.0
2008-10-17 05:30:00,70.55,70.63,70.25,70.45,37285899969.0
2008-10-17 06:00:00,70.43,70.65,70.35,70.49,37265599979.0
2008-10-17 06:30:00,70.48,70.49,69.8,70.05,50561500084.0
2008-10-17 07:00:00,70.04,70.33,70.03,70.12,52497799846.0
2008-10-17 07:30:00,70.125,70.13,69.71,69.845,41688400000.0
2008-10-17 08:00:00,69.85,70.08,69.79,69.94,52194200179.0
2008-10-17 08:30:00,69.93,70.01,69.6,69.61,45650899995.0
2008-10-17 09:00:00,69.59,69.63,68.87,68.95,54380600412.0
2008-10-17 09:30:00,68.9,69.16,68.25,68.46,57643500240.0
2008-10-17 10:00:00,68.45,68.6,67.96,68.26,55130999820.0
2008-10-17 10:30:00,68.27,68.98,68.25,68.63,43554999859.0
2008-10-17 11:00:00,68.635,68.8,67.87,67.98,46424899981.0
2008-10-17 11:30:00,68.015,68.35,67.75,67.76,48795999943.0
2008-10-17 12:00:00,67.77,68.26,67.75,68.2,50409300010.0
2008-10-17 12:30:00,68.195,68.42,67.96,68.12,41613500070.0
2008-10-17 13:00:00,68.11,68.5,68.08,68.49,48008900109.0
2008-10-17 13:30:00,68.48,69.08,68.46,69.08,45385500121.0
2008-10-17 14:00:00,69.1,69.32,68.64,68.72,45149100151.0
2008-10-17 14:30:00,68.73,69.12,68.27,69.08,53766000030.0
2008-10-17 15:00:00,69.07,69.33,68.58,69.29,53447200202.0
2008-10-17 15:30:00,69.28,70.04,69.02,70.02,48660000210.0
2008-10-17 16:00:00,70.0,70.05,69.53,69.94,48660000210.0
2008-10-17 16:30:00,69.93,70.15,69.43,69.92,48660000210.0
2008-10-17 17:00:00,69.93,70.19,69.6,69.73,48660000210.0
2008-10-17 17:30:00,69.77,70.11,69.48,69.99,48660000210.0
2008-10-17 18:00:00,69.98,70.13,69.71,69.94,47793900199.0
2008-10-17 18:30:00,69.93,70.72,69.8,70.58,59678600275.0
2008-10-17 19:00:00,70.57,71.23,70.53,71.02,54332299994.0
2008-10-17 19:30:00,71.03,71.33,70.9,70.99,38042999880.0
2008-10-17 20:00:00,70.98,71.21,70.39,70.65,39524199922.0
2008-10-17 20:30:00,70.64,70.84,70.08,70.35,41316899886.0
2008-10-17 21:00:00,70.36,70.75,69.89,70.19,28570599890.0
2008-10-17 21:30:00,70.2,70.29,69.77,69.84,29401299901.0
2008-10-17 22:00:00,69.845,70.285,69.805,69.87,29878300009.0
2008-10-17 22:30:00,69.875,70.14,69.865,69.975,14474400041.0
2008-10-19 23:00:00,70.55,70.655,69.96,70.175,21077900019.0
2008-10-19 23:30:00,70.175,70.32,70.085,70.225,12107000009.0
2008-10-20 00:00:00,70.255,70.545,70.116,70.24,28055599939.0
2008-10-20 00:30:00,70.235,70.31,69.87,69.87,19011100025.0
2008-10-20 01:00:00,69.86,70.18,69.85,70.01,40839449959.0
2008-10-20 01:30:00,70.015,70.49,69.925,70.47,43763799976.0
2008-10-20 02:00:00,70.48,70.69,70.39,70.58,47900000318.0
2008-10-20 02:30:00,70.6,70.98,70.59,70.81,54717699977.0
2008-10-20 03:00:00,70.82,71.01,70.73,70.83,58892899994.0
2008-10-20 03:30:00,70.85,70.99,70.73,70.86,48697099948.0
2008-10-20 04:00:00,70.85,71.005,70.64,70.675,46334600075.0
2008-10-20 04:30:00,70.675,70.68,70.25,70.46,45985299863.0
2008-10-20 05:00:00,70.46,70.78,70.435,70.61,43500800039.0
2008-10-20 05:30:00,70.61,70.83,70.61,70.805,43412599925.0
2008-10-20 06:00:00,70.79,71.27,70.75,71.27,51333799785.0
2008-10-20 06:30:00,71.26,71.54,71.16,71.45,55706599806.0
2008-10-20 07:00:00,71.46,71.6,71.26,71.28,49320599750.0
2008-10-20 07:30:00,71.3,71.46,71.24,71.41,55891400075.0
2008-10-20 08:00:00,71.4,71.73,71.31,71.41,63887999520.0
2008-10-20 08:30:00,71.43,71.99,71.39,71.94,59362600103.0
2008-10-20 09:00:00,71.96,72.03,71.53,71.58,61014000330.0
2008-10-20 09:30:00,71.57,71.94,71.57,71.83,61014000330.0
2008-10-20 10:00:00,71.82,71.83,71.33,71.44,60560600304.0
2008-10-20 10:30:00,71.43,71.68,71.41,71.58,51841000064.0
2008-10-20 11:00:00,71.62,71.9,71.58,71.73,52071800134.0
2008-10-20 11:30:00,71.74,71.83,71.55,71.63,34508899978.0
2008-10-20 12:00:00,71.62,71.74,71.25,71.25,47087999971.0
2008-10-20 12:30:00,71.26,71.55,71.13,71.44,39752000260.0
2008-10-20 13:00:00,71.43,71.47,70.3,70.43,45827900059.0
2008-10-20 13:30:00,70.43,70.58,70.13,70.485,50812499982.0
2008-10-20 14:00:00,70.48,70.75,70.35,70.525,46770499783.0
2008-10-20 14:30:00,70.51,70.885,70.45,70.47,52893299914.0
2008-10-20 15:00:00,70.465,70.52,70.19,70.33,53994700023.0
2008-10-20 15:30:00,70.32,71.19,70.08,70.99,63309000030.0
2008-10-20 16:00:00,71.0,71.53,70.57,70.58,54986300022.0
2008-10-20 16:30:00,70.57,70.89,70.33,70.89,53840699922.0
2008-10-20 17:00:00,70.88,70.89,70.33,70.6,52834500179.0
2008-10-20 17:30:00,70.62,70.96,70.515,70.825,47962700199.0
2008-10-20 18:00:00,70.82,71.0,70.67,70.86,39233500039.0
2008-10-20 18:30:00,70.85,71.015,70.65,70.765,31750500027.0
2008-10-20 19:00:00,70.77,71.0,70.61,70.94,21222999927.0
2008-10-20 19:30:00,70.94,71.48,70.94,71.385,32418000003.0
2008-10-20 20:00:00,71.385,71.535,71.26,71.41,31622300030.0
2008-10-20 20:30:00,71.42,71.51,71.355,71.44,20785899947.0
2008-10-20 21:00:00,71.44,71.6,71.21,71.235,30761599826.0
2008-10-20 21:30:00,71.24,71.65,71.03,71.58,23168799951.0
2008-10-20 22:00:00,71.585,71.74,71.435,71.67,27018299908.0
2008-10-20 22:30:00,71.662,71.83,71.607,71.725,20324799898.0
2008-10-20 23:00:00,71.709,71.97,71.67,71.845,31753199957.0
2008-10-20 23:30:00,71.87,71.88,71.655,71.775,24309700003.0
2008-10-21 00:00:00,71.775,71.785,71.585,71.735,16309200017.0
2008-10-21 00:30:00,71.75,71.75,71.39,71.54,27731199934.0
2008-10-21 01:00:00,71.535,71.66,71.421,71.59,30666299983.0
2008-10-21 01:30:00,71.605,71.71,71.485,71.71,29402799905.0
2008-10-21 02:00:00,71.705,71.77,71.55,71.58,48634200287.0
2008-10-21 02:30:00,71.55,71.55,70.8,71.17,58529999460.0
2008-10-21 03:00:00,71.15,71.16,70.78,70.91,51055199685.0
2008-10-21 03:30:00,70.93,71.2,70.91,71.115,45077399904.0
2008-10-21 04:00:00,71.09,71.22,70.91,70.995,31670400162.0
2008-10-21 04:30:00,71.0,71.21,70.925,71.04,45327100108.0
2008-10-21 05:00:00,71.045,71.13,70.8,70.98,34433200008.0
2008-10-21 05:30:00,70.98,71.05,70.94,70.97,37682400068.0
2008-10-21 06:00:00,70.96,71.0,70.79,70.83,43762199992.0
2008-10-21 06:30:00,70.82,70.94,70.5,70.58,49298500128.0
2008-10-21 07:00:00,70.6,70.69,70.19,70.33,46700999610.0
2008-10-21 07:30:00,70.32,70.44,70.07,70.24,49343199644.0
2008-10-21 08:00:00,70.25,70.49,70.04,70.38,64335000090.0
2008-10-21 08:30:00,70.375,70.43,69.43,69.65,50678700132.0
2008-10-21 09:00:00,69.64,69.68,69.15,69.33,49599000180.0
2008-10-21 09:30:00,69.32,69.67,69.18,69.65,49599000180.0
2008-10-21 10:00:00,69.66,69.76,69.3,69.3,49599000180.0
2008-10-21 10:30:00,69.32,69.51,69.19,69.37,50452600160.0
2008-10-21 11:00:00,69.38,70.02,69.38,69.8,56612999700.0
2008-10-21 11:30:00,69.78,69.99,69.53,69.98,56612999700.0
2008-10-21 12:00:00,69.96,70.11,69.77,69.94,56038399856.0
2008-10-21 12:30:00,69.95,69.98,69.74,69.92,53714774349.0
2008-10-21 13:00:00,69.93,70.03,69.26,69.26,46082459910.0
2008-10-21 13:30:00,69.27,69.51,69.0,69.39,49641221838.0
2008-10-21 14:00:00,69.4,69.53,68.93,69.255,56623399772.0
2008-10-21 14:30:00,69.25,69.27,68.74,68.81,54045956332.0
2008-10-21 15:00:00,68.82,69.15,68.65,69.08,51387000270.0
2008-10-21 15:30:00,69.07,69.44,68.92,69.06,51387000270.0
2008-10-21 16:00:00,69.07,69.65,68.92,69.51,51387000270.0
2008-10-21 16:30:00,69.5,69.71,69.27,69.66,53424100172.0
2008-10-21 17:00:00,69.67,69.7,69.19,69.2,55153499866.0
2008-10-21 17:30:00,69.21,69.3,68.35,68.41,44792999910.0
2008-10-21 18:00:00,68.37,68.63,68.19,68.52,44792999910.0
2008-10-21 18:30:00,68.53,68.72,68.34,68.42,37523400382.0
2008-10-21 19:00:00,68.4,68.635,68.2,68.53,41342000091.0
2008-10-21 19:30:00,68.54,68.54,67.97,68.06,47079800037.0
2008-10-21 20:00:00,68.07,68.62,68.05,68.62,47561399895.0
2008-10-21 20:30:00,68.62,68.92,68.52,68.84,37033899940.0
2008-10-21 21:00:00,68.85,69.0,68.49,68.49,48155399748.0
2008-10-21 21:30:00,68.48,68.53,67.62,67.7,38211299943.0
2008-10-21 22:00:00,67.71,67.81,67.32,67.765,25209699977.0
2008-10-21 22:30:00,67.77,67.85,67.09,67.18,31036400006.0
2008-10-21 23:00:00,67.16,67.655,67.095,67.595,32895399926.0
2008-10-21 23:30:00,67.59,68.16,67.59,67.78,29842099953.0
2008-10-22 00:00:00,67.805,68.3,67.795,68.3,22532299930.0
2008-10-22 00:30:00,68.3,68.35,67.98,67.98,32614300120.0
2008-10-22 01:00:00,67.93,68.245,67.85,68.04,36293117047.0
2008-10-22 01:30:00,68.04,68.14,67.59,67.59,51674459779.0
2008-10-22 02:00:00,67.6,68.01,67.55,67.98,51807649842.0
2008-10-22 02:30:00,68.0,68.39,67.99,68.18,49270089947.0
2008-10-22 03:00:00,68.17,68.17,67.79,67.9,46978999920.0
2008-10-22 03:30:00,67.89,68.39,67.89,68.29,47707800207.0
2008-10-22 04:00:00,68.28,68.45,67.96,68.03,43775900178.0
2008-10-22 04:30:00,67.98,68.17,67.94,68.1,47163400027.0
2008-10-22 05:00:00,68.07,68.15,67.66,67.72,39242099881.0
2008-10-22 05:30:00,67.69,67.75,67.1,67.29,52861399953.0
2008-10-22 06:00:00,67.3,67.39,66.11,66.24,45459500070.0
2008-10-22 06:30:00,66.23,66.76,66.01,66.33,48454199963.0
2008-10-22 07:00:00,66.32,66.65,66.25,66.3,32227599684.0
2008-10-22 07:30:00,66.31,66.7,66.06,66.67,59001600184.0
2008-10-22 08:00:00,66.67,66.705,66.02,66.12,50026300129.0
2008-10-22 08:30:00,66.11,66.43,66.05,66.39,54434399808.0
2008-10-22 09:00:00,66.38,66.78,66.15,66.19,59600999400.0
2008-10-22 09:30:00,66.2,66.48,65.75,66.43,59600999400.0
2008-10-22 10:00:00,66.41,66.62,66.28,66.41,59600999400.0
2008-10-22 10:30:00,66.4,66.91,66.39,66.66,51346599764.0
2008-10-22 11:00:00,66.68,66.97,66.58,66.69,52189499825.0
2008-10-22 11:30:00,66.705,66.75,66.3,66.44,57955799886.0
2008-10-22 12:00:00,66.46,67.03,66.3,66.46,64337999910.0
2008-10-22 12:30:00,66.44,66.49,65.84,65.99,61501499912.0
2008-10-22 13:00:00,65.98,66.28,65.63,66.03,64194000270.0
2008-10-22 13:30:00,66.02,66.79,66.01,66.63,60671399897.0
2008-10-22 14:00:00,66.62,67.35,66.33,67.19,62738999700.0
2008-10-22 14:30:00,67.2,67.2,66.8,66.91,62738999700.0
2008-10-22 15:00:00,66.93,67.0,66.55,66.88,62738999700.0
2008-10-22 15:30:00,66.87,67.12,66.3,66.43,62738999700.0
2008-10-22 16:00:00,66.41,67.0,66.13,66.78,62738999700.0
2008-10-22 16:30:00,66.79,67.08,66.61,66.89,62738999700.0
2008-10-22 17:00:00,66.9,67.04,66.53,66.57,52747399984.0
2008-10-22 17:30:00,66.6,66.6,66.02,66.03,51892699852.0
2008-10-22 18:00:00,66.02,66.61,65.96,66.605,57114100139.0
2008-10-22 18:30:00,66.59,66.72,66.38,66.66,52294800064.0
2008-10-22 19:00:00,66.66,66.66,66.135,66.28,44116399936.0
2008-10-22 19:30:00,66.29,66.29,65.72,65.825,64336400408.0
2008-10-22 20:00:00,65.845,66.23,65.72,66.01,50543999924.0
2008-10-22 20:30:00,66.02,66.025,65.63,65.79,49282599872.0
2008-10-22 21:00:00,65.8,65.89,65.06,65.13,57184599437.0
2008-10-22 21:30:00,65.16,65.41,64.9,65.25,59891599484.0
2008-10-22 22:00:00,65.23,66.075,65.055,66.075,46551400088.0
2008-10-22 22:30:00,66.07,66.27,65.67,65.691,33961000062.0
2008-10-22 23:00:00,65.68,66.0,65.536,65.735,28854999993.0
2008-10-22 23:30:00,65.725,65.885,65.58,65.75,27749700026.0
2008-10-23 00:00:00,65.74,65.96,65.351,65.365,40438100003.0
2008-10-23 00:30:00,65.38,65.465,65.26,65.31,35470299970.0
2008-10-23 01:00:00,65.3,65.3,64.47,64.47,53306600358.0
2008-10-23 01:30:00,64.48,64.94,64.47,64.84,53274599835.0
2008-10-23 02:00:00,64.83,65.43,64.68,64.86,50396200456.0
2008-10-23 02:30:00,64.87,64.9,64.44,64.64,55350800246.0
2008-10-23 03:00:00,64.65,65.04,64.56,65.03,60083400359.0
2008-10-23 03:30:00,65.035,65.3,64.94,65.02,46517099805.0
2008-10-23 04:00:00,65.01,65.105,64.805,64.83,51842500132.0
2008-10-23 04:30:00,64.83,64.9,64.73,64.73,50446700091.0
2008-10-23 05:00:00,64.72,64.75,64.48,64.58,54690500082.0
2008-10-23 05:30:00,64.585,64.62,63.9,63.96,58549600202.0
2008-10-23 06:00:00,63.97,64.35,63.92,64.35,55496300067.0
2008-10-23 06:30:00,64.345,65.07,64.17,64.78,49997300312.0
2008-10-23 07:00:00,64.77,65.08,64.5,64.73,48258300224.0
2008-10-23 07:30:00,64.715,65.17,64.47,65.13,39582700193.0
2008-10-23 08:00:00,65.14,65.44,65.05,65.39,32913000420.0
2008-10-23 08:30:00,65.38,66.12,65.38,65.83,29621700378.0
2008-10-23 09:00:00,65.82,65.93,64.81,64.92,37992999876.0
2008-10-23 09:30:00,64.93,65.35,64.92,65.27,47114399508.0
2008-10-23 10:00:00,65.28,65.34,64.92,65.3,50755599776.0
2008-10-23 10:30:00,65.31,65.97,65.18,65.29,44393999790.0
2008-10-23 11:00:00,65.28,65.5,65.11,65.38,44393999790.0
2008-10-23 11:30:00,65.36,65.42,65.05,65.14,44393999790.0
2008-10-23 12:00:00,65.13,65.16,64.75,65.0,51667099737.0
2008-10-23 12:30:00,64.99,64.99,64.34,64.53,35773200096.0
2008-10-23 13:00:00,64.52,64.86,64.49,64.57,23522000276.0
2008-10-23 13:30:00,64.595,64.665,63.97,64.0,51011600094.0
2008-10-23 14:00:00,63.99,64.26,63.38,63.69,46606000057.0
2008-10-23 14:30:00,63.7,64.86,63.26,64.73,58274999730.0
2008-10-23 15:00:00,64.72,64.72,63.91,64.03,61876999930.0
2008-10-23 15:30:00,64.04,64.72,64.04,64.64,63678000030.0
2008-10-23 16:00:00,64.61,65.15,64.3,64.55,63678000030.0
2008-10-23 16:30:00,64.56,65.3,64.54,64.84,63678000030.0
2008-10-23 17:00:00,64.83,65.19,64.55,64.66,63678000030.0
2008-10-23 17:30:00,64.65,65.14,64.59,64.94,37378399887.0
2008-10-23 18:00:00,64.93,64.93,63.84,63.86,59364799809.0
2008-10-23 18:30:00,63.87,64.22,63.74,63.88,59018399829.0
2008-10-23 19:00:00,63.87,64.35,63.8,64.06,47113799895.0
2008-10-23 19:30:00,64.05,64.05,63.53,63.85,58059400000.0
2008-10-23 20:00:00,63.86,63.87,63.1,63.35,48066500182.0
2008-10-23 20:30:00,63.36,63.59,62.63,62.85,50328000210.0
2008-10-23 21:00:00,62.86,63.58,62.71,63.45,50328000210.0
2008-10-23 21:30:00,63.46,64.58,63.27,64.47,53118399900.0
2008-10-23 22:00:00,64.51,65.5,64.51,65.19,48235800052.0
2008-10-23 22:30:00,65.2,65.245,64.921,65.13,28647400010.0
2008-10-23 23:00:00,65.14,66.15,65.112,65.765,39112599934.0
2008-10-23 23:30:00,65.775,66.16,65.715,66.001,37624199994.0
2008-10-24 00:00:00,66.01,66.01,65.695,65.71,25629400056.0
2008-10-24 00:30:00,65.71,65.71,64.79,65.36,55406399860.0
2008-10-24 01:00:00,65.37,65.79,65.32,65.46,50694000386.0
2008-10-24 01:30:00,65.47,65.49,65.19,65.295,46609499951.0
2008-10-24 02:00:00,65.3,65.3,64.61,64.67,29451700014.0
2008-10-24 02:30:00,64.68,64.69,64.26,64.38,57360000450.0
2008-10-24 03:00:00,64.37,64.64,64.23,64.31,35815400230.0
2008-10-24 03:30:00,64.3,64.38,63.5,63.51,45939900154.0
2008-10-24 04:00:00,63.5,63.72,63.3,63.55,52277200002.0
2008-10-24 04:30:00,63.54,63.56,62.65,62.855,48886799897.0
2008-10-24 05:00:00,62.85,62.95,62.56,62.73,36719000190.0
2008-10-24 05:30:00,62.74,63.04,61.98,62.85,61540599558.0
2008-10-24 06:00:00,62.84,62.95,62.35,62.615,53726199875.0
2008-10-24 06:30:00,62.61,62.81,62.401,62.48,48195600020.0
2008-10-24 07:00:00,62.47,62.5,61.78,61.89,49618299975.0
2008-10-24 07:30:00,61.9,61.9,60.75,60.84,50030899918.0
2008-10-24 08:00:00,60.85,61.31,60.66,60.76,51662600108.0
2008-10-24 08:30:00,60.75,60.81,60.18,60.42,60591000420.0
2008-10-24 09:00:00,60.41,61.12,60.11,60.78,60876000089.0
2008-10-24 09:30:00,60.79,60.81,60.36,60.69,57938699824.0
2008-10-24 10:00:00,60.7,60.7,58.89,59.47,51063100164.0
2008-10-24 10:30:00,59.49,59.82,57.5,57.78,61238855759.0
2008-10-24 11:00:00,57.79,58.33,57.34,57.34,54254828047.0
2008-10-24 11:30:00,57.31,57.44,55.11,55.75,53877000180.0
2008-10-24 12:00:00,55.76,57.09,55.7,57.08,55661500019.0
2008-10-24 12:30:00,57.09,57.58,56.58,57.03,50246932052.0
2008-10-24 13:00:00,57.02,57.08,56.24,56.84,55138076162.0
2008-10-24 13:30:00,56.85,57.03,56.51,56.77,48207139936.0
2008-10-24 14:00:00,56.76,57.45,56.58,57.42,53226249845.0
2008-10-24 14:30:00,57.41,57.82,56.34,57.2,52335055807.0
2008-10-24 15:00:00,57.21,57.27,56.21,56.23,49097956002.0
2008-10-24 15:30:00,56.22,57.88,55.9,57.69,49410000330.0
2008-10-24 16:00:00,57.7,58.28,57.3,57.67,49410000330.0
2008-10-24 16:30:00,57.68,57.73,57.16,57.26,58152200380.0
2008-10-24 17:00:00,57.25,58.11,57.1,57.79,61774312325.0
2008-10-24 17:30:00,57.8,58.62,57.64,58.31,54767123927.0
2008-10-24 18:00:00,58.3,58.895,58.07,58.64,55992403961.0
2008-10-24 18:30:00,58.65,59.07,58.481,59.0,47814951998.0
2008-10-24 19:00:00,59.005,59.1,58.74,58.87,50651291917.0
2008-10-24 19:30:00,58.88,58.89,57.66,58.051,50696667835.0
2008-10-24 20:00:00,58.02,58.44,57.96,58.13,49330859853.0
2008-10-24 20:30:00,58.14,58.7,58.02,58.65,51817543956.0
2008-10-24 21:00:00,58.66,58.96,58.44,58.93,54202207940.0
2008-10-24 21:30:00,58.92,59.1,58.38,58.63,40025563658.0
2008-10-24 22:00:00,58.64,58.705,58.36,58.631,27347899898.0
2008-10-24 22:30:00,58.631,58.71,58.31,58.57,33348720135.0
2008-10-26 23:00:00,57.956,58.37,56.961,56.965,9149052020.0
2008-10-26 23:30:00,56.961,57.03,56.54,56.8,14567095949.0
2008-10-27 00:00:00,56.8,57.24,56.35,56.62,28217543914.0
2008-10-27 00:30:00,56.62,57.79,56.62,57.37,28267371763.0
2008-10-27 01:00:00,57.37,58.52,56.731,57.99,40117839877.0
2008-10-27 01:30:00,58.0,58.58,56.87,58.57,39802779686.0
2008-10-27 02:00:00,58.58,58.78,57.81,58.53,52531395399.0
2008-10-27 02:30:00,58.52,58.61,57.9,58.04,46874732150.0
2008-10-27 03:00:00,58.03,58.79,57.97,58.18,39139924002.0
2008-10-27 03:30:00,58.17,58.555,57.96,58.04,46233484135.0
2008-10-27 04:00:00,57.89,58.395,57.7,58.191,39825744034.0
2008-10-27 04:30:00,58.23,58.79,57.99,58.07,50333628101.0
2008-10-27 05:00:00,58.08,58.53,57.801,58.27,47808339930.0
2008-10-27 05:30:00,58.28,58.665,58.02,58.05,52177044087.0
2008-10-27 06:00:00,58.04,58.53,56.63,57.03,51605608139.0
2008-10-27 06:30:00,58.26,58.28,57.12,58.055,50446987802.0
2008-10-27 07:00:00,57.13,57.2,56.85,56.87,27611280090.0
2008-10-27 07:30:00,56.86,57.24,56.49,56.56,34871460175.0
2008-10-27 08:00:00,56.58,57.14,56.17,56.34,46846276086.0
2008-10-27 08:30:00,56.84,56.97,56.18,56.41,42991540035.0
2008-10-27 09:00:00,56.42,56.595,56.14,56.29,60696904258.0
2008-10-27 09:30:00,56.3,56.32,55.68,55.82,64358639790.0
2008-10-27 10:00:00,55.83,56.1,55.63,56.04,64358639790.0
2008-10-27 10:30:00,56.05,56.35,56.0,56.12,64358639790.0
2008-10-27 11:00:00,56.13,56.19,55.835,55.96,57761639844.0
2008-10-27 11:30:00,55.97,56.37,55.88,56.07,37218552118.0
2008-10-27 12:00:00,56.06,57.02,56.06,57.01,62700360480.0
2008-10-27 12:30:00,57.02,57.17,56.1,56.52,54050460324.0
2008-10-27 13:00:00,56.53,56.62,56.14,56.3,47175480450.0
2008-10-27 13:30:00,56.31,57.05,56.31,56.95,47699512378.0
2008-10-27 14:00:00,56.94,57.14,56.63,56.92,51105719910.0
2008-10-27 14:30:00,56.91,57.44,56.61,57.23,49402195913.0
2008-10-27 15:00:00,57.22,57.61,56.75,57.13,40604455946.0
2008-10-27 15:30:00,57.12,57.13,56.46,57.0,14724000000.0
2008-10-27 16:00:00,57.01,57.24,56.66,56.7,14724000000.0
2008-10-27 16:30:00,56.69,56.92,56.42,56.63,14724000000.0
2008-10-27 17:00:00,56.62,57.21,56.5,56.68,14724000000.0
2008-10-27 17:30:00,56.69,57.26,56.49,57.23,14724000000.0
2008-10-27 18:00:00,57.22,57.61,56.5,56.66,15398799988.0
2008-10-27 18:30:00,56.635,57.28,56.48,57.24,9102850005.0
2008-10-27 19:00:00,57.235,57.625,56.95,57.29,4032250000.0
2008-10-27 19:30:00,57.29,57.74,57.25,57.395,2912099982.0
2008-10-27 20:00:00,57.395,57.44,56.825,56.825,2726530000.0
2008-10-27 20:30:00,56.83,57.21,56.56,56.88,7059930000.0
2008-10-27 21:00:00,56.875,57.345,56.87,57.072,9440900000.0
2008-10-27 21:30:00,57.08,57.285,56.425,56.46,7412900000.0
2008-10-27 22:00:00,56.46,56.655,55.84,55.87,5679500000.0
2008-10-27 22:30:00,55.875,56.06,55.76,55.76,3162800000.0
2008-10-27 23:00:00,55.751,56.055,55.537,56.05,1718500000.0
2008-10-27 23:30:00,56.035,56.035,55.645,55.87,985200000.0
2008-10-28 00:00:00,55.87,56.06,55.76,55.775,804700000.0
2008-10-28 00:30:00,55.78,56.31,55.761,56.245,2576500000.0
2008-10-28 01:00:00,56.245,56.42,55.836,55.971,5087700000.0
2008-10-28 01:30:00,55.971,56.395,55.925,56.395,4719400000.0
2008-10-28 02:00:00,56.38,57.205,56.38,56.765,7193200000.0
2008-10-28 02:30:00,56.755,56.81,56.415,56.46,7827900000.0
2008-10-28 03:00:00,56.44,56.46,55.981,56.04,7892500000.0
2008-10-28 03:30:00,56.055,56.325,56.02,56.275,6432700000.0
2008-10-28 04:00:00,56.275,56.53,56.095,56.44,7038000000.0
2008-10-28 04:30:00,56.44,56.68,56.395,56.425,6022872000.0
2008-10-28 05:00:00,56.43,56.655,56.405,56.515,3111600000.0
2008-10-28 05:30:00,56.515,57.065,56.43,56.98,6761300000.0
2008-10-28 06:00:00,56.98,57.225,56.8,57.05,7123700000.0
2008-10-28 06:30:00,57.05,57.57,56.991,57.36,6858700000.0
2008-10-28 07:00:00,57.37,57.9,57.33,57.88,5646800000.0
2008-10-28 07:30:00,57.88,59.46,57.88,58.91,9555100000.0
2008-10-28 08:00:00,58.915,59.16,58.321,59.16,7613200000.0
2008-10-28 08:30:00,59.15,59.4,58.981,59.235,6716400000.0
2008-10-28 09:00:00,59.235,59.265,58.38,58.89,11678300000.0
2008-10-28 09:30:00,58.89,59.075,58.06,58.3,8237400000.0
2008-10-28 10:00:00,58.3,58.93,58.12,58.875,7233300000.0
2008-10-28 10:30:00,58.865,59.07,58.13,58.18,6925890000.0
2008-10-28 11:00:00,58.185,58.68,58.15,58.525,4911700000.0
2008-10-28 11:30:00,58.525,58.615,58.34,58.46,2683800000.0
2008-10-28 12:00:00,58.45,58.53,58.22,58.24,2712600000.0
2008-10-28 12:30:00,58.235,58.465,58.215,58.45,2745000001.0
2008-10-28 13:00:00,58.45,59.05,58.37,58.921,2852880001.0
2008-10-28 13:30:00,58.925,59.775,58.795,59.7,4090000001.0
2008-10-28 14:00:00,59.7,59.735,59.401,59.435,3759400001.0
2008-10-28 14:30:00,59.44,59.515,59.145,59.415,3040600000.0
2008-10-28 15:00:00,59.41,59.85,59.235,59.835,3685100000.0
2008-10-28 15:30:00,59.83,60.205,59.64,60.0,4376899999.0
2008-10-28 16:00:00,59.995,59.995,59.225,59.4,4459280001.0
2008-10-28 16:30:00,59.4,59.685,58.84,58.85,4294100000.0
2008-10-28 17:00:00,58.84,59.48,58.835,59.265,3443100000.0
2008-10-28 17:30:00,59.27,60.025,59.23,59.815,4166100000.0
2008-10-28 18:00:00,59.82,60.675,59.73,60.17,3336600000.0
2008-10-28 18:30:00,60.17,60.67,60.17,60.34,3145300000.0
2008-10-28 19:00:00,60.34,61.18,60.265,60.91,4593300000.0
2008-10-28 19:30:00,60.91,61.095,60.215,60.29,3715200000.0
2008-10-28 20:00:00,60.295,61.41,60.28,61.271,3517700000.0
2008-10-28 20:30:00,61.295,62.415,61.27,62.28,5539000000.0
2008-10-28 21:00:00,62.285,63.21,62.03,62.7,5718100000.0
2008-10-28 21:30:00,62.7,62.815,62.335,62.655,4762100000.0
2008-10-28 22:00:00,62.64,62.865,62.51,62.75,5312600000.0
2008-10-28 22:30:00,62.75,62.955,62.615,62.83,7942000000.0
2008-10-28 23:00:00,62.77,64.05,62.66,63.701,4850761918.0
2008-10-28 23:30:00,63.701,64.75,63.435,64.73,2087500000.0
2008-10-29 00:00:00,64.73,64.775,63.93,64.11,2643800000.0
2008-10-29 00:30:00,64.11,64.33,63.69,63.69,1763500000.0
2008-10-29 01:00:00,63.69,63.98,63.525,63.66,3058400000.0
2008-10-29 01:30:00,63.66,64.27,63.611,63.83,2588600000.0
2008-10-29 02:00:00,63.855,63.885,62.555,62.975,4824199994.0
2008-10-29 02:30:00,62.985,63.39,62.731,62.895,3798500000.0
2008-10-29 03:00:00,62.895,62.98,61.96,62.155,3856300000.0
2008-10-29 03:30:00,62.17,62.435,61.895,62.19,2710400000.0
2008-10-29 04:00:00,62.19,62.68,62.145,62.53,3622100000.0
2008-10-29 04:30:00,62.53,62.715,62.29,62.425,3726800000.0
2008-10-29 05:00:00,62.425,62.465,61.901,62.275,4325800000.0
2008-10-29 05:30:00,62.27,62.31,61.62,61.645,4044300000.0
2008-10-29 06:00:00,61.65,61.77,61.211,61.44,5754300000.0
2008-10-29 06:30:00,61.44,61.74,61.15,61.67,3995700000.0
2008-10-29 07:00:00,61.67,61.68,60.905,61.165,4365200000.0
2008-10-29 07:30:00,61.15,62.345,61.13,62.06,5227500000.0
2008-10-29 08:00:00,62.06,62.22,61.741,62.155,5434500002.0
2008-10-29 08:30:00,62.165,62.875,62.08,62.26,3933200000.0
2008-10-29 09:00:00,62.265,62.435,61.91,62.065,7134830001.0
2008-10-29 09:30:00,62.07,62.44,61.91,62.2,5847700008.0
2008-10-29 10:00:00,62.2,62.315,61.85,62.06,5658200000.0
2008-10-29 10:30:00,62.055,62.92,62.025,62.8,6250000000.0
2008-10-29 11:00:00,62.8,62.885,62.39,62.39,5400199997.0
2008-10-29 11:30:00,62.385,62.555,61.93,62.49,4783500000.0
2008-10-29 12:00:00,62.49,62.915,62.465,62.805,3484500000.0
2008-10-29 12:30:00,62.805,63.155,62.63,63.04,4430340000.0
2008-10-29 13:00:00,63.045,63.08,62.4,62.62,5052999998.0
2008-10-29 13:30:00,62.62,63.32,62.61,62.835,4118100000.0
2008-10-29 14:00:00,62.84,63.35,62.68,62.765,4976400000.0
2008-10-29 14:30:00,62.761,63.005,62.255,62.72,6088760001.0
2008-10-29 15:00:00,62.72,63.275,62.67,63.235,3424000000.0
2008-10-29 15:30:00,63.235,63.78,62.715,63.465,5553099999.0
2008-10-29 16:00:00,63.47,65.24,63.385,65.015,4971587001.0
2008-10-29 16:30:00,65.05,65.12,64.105,64.105,4907900000.0
2008-10-29 17:00:00,64.11,64.73,63.97,64.35,4147300000.0
2008-10-29 17:30:00,64.35,65.26,64.14,65.058,3635800001.0
2008-10-29 18:00:00,65.08,65.285,64.7,65.225,3253900000.0
2008-10-29 18:30:00,65.23,65.825,65.22,65.49,2939600000.0
2008-10-29 19:00:00,65.485,65.655,65.32,65.385,2446600000.0
2008-10-29 19:30:00,65.385,65.77,65.045,65.05,2455500000.0
2008-10-29 20:00:00,65.05,65.475,64.355,64.46,9791700001.0
2008-10-29 20:30:00,64.455,64.77,63.77,64.58,13141900000.0
2008-10-29 21:00:00,64.58,66.0,64.57,65.87,10670100000.0
2008-10-29 21:30:00,65.875,66.51,65.115,65.215,11370400000.0
2008-10-29 22:00:00,65.215,65.605,64.4,64.705,5555400000.0
2008-10-29 22:30:00,64.71,65.125,64.575,65.015,6674800000.0
2008-10-29 23:00:00,65.0,65.19,64.805,64.931,4480500000.0
2008-10-29 23:30:00,64.931,65.085,64.911,65.02,1881299999.0
2008-10-30 00:00:00,65.02,65.175,64.49,64.61,1036900000.0
2008-10-30 00:30:00,64.62,65.485,64.62,65.165,2579100000.0
2008-10-30 01:00:00,65.175,65.36,64.83,65.23,1523000000.0
2008-10-30 01:30:00,65.23,65.55,65.2,65.42,1715900000.0
2008-10-30 02:00:00,65.414,66.885,65.41,66.38,6035040000.0
2008-10-30 02:30:00,66.38,66.96,65.94,66.57,7380500001.0
2008-10-30 03:00:00,66.57,67.78,66.545,67.425,11695400005.0
2008-10-30 03:30:00,67.37,67.44,66.845,67.28,7317900000.0
2008-10-30 04:00:00,67.27,67.48,66.95,67.48,2747000000.0
2008-10-30 04:30:00,67.48,67.845,67.375,67.485,7613000003.0
2008-10-30 05:00:00,67.48,67.5,67.075,67.154,5891999999.0
2008-10-30 05:30:00,67.154,67.32,66.755,67.22,4513099998.0
2008-10-30 06:00:00,67.22,67.45,66.955,67.405,3509900000.0
2008-10-30 06:30:00,67.405,67.77,67.12,67.295,4109700000.0
2008-10-30 07:00:00,67.3,67.3,67.005,67.035,4222200000.0
2008-10-30 07:30:00,67.025,67.41,66.995,67.38,4455400000.0
2008-10-30 08:00:00,67.38,67.51,66.985,67.45,6242900000.0
2008-10-30 08:30:00,67.445,67.815,67.29,67.4,7788400000.0
2008-10-30 09:00:00,67.39,67.97,67.255,67.61,11166700000.0
2008-10-30 09:30:00,67.6,67.72,67.295,67.715,5998200002.0
2008-10-30 10:00:00,67.715,67.745,66.98,67.015,7621460001.0
2008-10-30 10:30:00,67.02,67.055,66.2,66.325,4815600001.0
2008-10-30 11:00:00,66.325,66.675,65.76,66.43,4483300006.0
2008-10-30 11:30:00,66.405,66.67,66.035,66.52,3320300000.0
2008-10-30 12:00:00,66.54,67.045,66.505,66.815,2644100000.0
2008-10-30 12:30:00,66.82,67.8,66.8,67.65,3563000000.0
2008-10-30 13:00:00,67.66,68.07,67.345,67.47,2690900000.0
2008-10-30 13:30:00,67.47,67.855,67.16,67.305,5513700000.0
2008-10-30 14:00:00,67.305,67.305,66.76,66.851,8827200001.0
2008-10-30 14:30:00,66.851,67.205,66.39,66.5,21968500000.0
2008-10-30 15:00:00,66.515,67.105,66.505,66.735,14882900000.0
2008-10-30 15:30:00,66.72,67.195,66.335,66.53,17724200000.0
2008-10-30 16:00:00,66.525,66.84,66.19,66.19,22320800002.0
2008-10-30 16:30:00,66.19,66.205,64.925,65.865,14618100000.0
2008-10-30 17:00:00,65.865,66.28,65.31,65.49,6472200000.0
2008-10-30 17:30:00,65.49,65.62,64.54,65.24,7589200000.0
2008-10-30 18:00:00,65.24,65.665,65.07,65.495,9950200005.0
2008-10-30 18:30:00,65.495,65.95,65.24,65.66,8153900000.0
2008-10-30 19:00:00,65.685,66.21,65.515,65.89,2359400000.0
2008-10-30 19:30:00,65.89,66.315,65.545,66.02,2613300000.0
2008-10-30 20:00:00,66.015,67.265,66.01,66.99,2374000000.0
2008-10-30 20:30:00,66.99,67.34,66.755,67.03,2908400000.0
2008-10-30 21:00:00,67.025,67.295,66.665,66.9,1999600000.0
2008-10-30 21:30:00,66.895,67.125,66.47,66.94,2409000000.0
2008-10-30 22:00:00,66.931,67.48,66.835,67.321,1137100000.0
2008-10-30 22:30:00,67.321,67.39,67.2,67.25,687300000.0
2008-10-30 23:00:00,67.265,67.295,66.955,67.14,894599996.0
2008-10-30 23:30:00,67.14,67.14,66.33,66.555,1627300005.0
2008-10-31 00:00:00,66.55,66.72,66.46,66.6,1094399974.0
2008-10-31 00:30:00,66.6,66.71,66.211,66.45,1094900000.0
2008-10-31 01:00:00,66.46,66.765,65.681,65.681,3254500000.0
2008-10-31 01:30:00,65.681,66.245,65.635,66.12,1542300000.0
2008-10-31 02:00:00,66.13,66.175,65.1,65.125,6779600000.0
2008-10-31 02:30:00,65.12,65.62,64.71,65.295,5012400000.0
2008-10-31 03:00:00,65.29,65.655,65.21,65.54,2889700000.0
2008-10-31 03:30:00,65.54,65.625,65.27,65.56,2259700000.0
2008-10-31 04:00:00,65.515,65.64,65.335,65.58,2379000000.0
2008-10-31 04:30:00,65.58,66.225,65.51,66.07,2582300000.0
2008-10-31 05:00:00,66.07,66.19,65.695,65.97,1353000000.0
2008-10-31 05:30:00,65.97,66.615,65.855,66.43,2384500000.0
2008-10-31 06:00:00,66.435,66.45,65.95,66.16,1891000000.0
2008-10-31 06:30:00,66.17,66.465,65.37,65.39,2988400000.0
2008-10-31 07:00:00,65.385,66.5,65.12,66.37,4033500000.0
2008-10-31 07:30:00,66.361,66.465,65.761,65.815,3252200000.0
2008-10-31 08:00:00,65.82,65.88,64.701,64.811,5389300000.0
2008-10-31 08:30:00,64.835,64.99,63.89,64.545,6338900000.0
2008-10-31 09:00:00,64.555,64.73,63.275,63.591,5410599999.0
2008-10-31 09:30:00,63.6,63.975,63.131,63.915,4050100000.0
2008-10-31 10:00:00,63.915,64.425,63.36,63.505,3526800000.0
2008-10-31 10:30:00,63.505,63.985,63.485,63.661,3694800000.0
2008-10-31 11:00:00,63.661,64.1,63.49,63.895,2711000000.0
2008-10-31 11:30:00,63.895,64.285,63.895,64.15,2150300000.0
2008-10-31 12:00:00,64.15,64.29,64.085,64.225,3726799926.0
2008-10-31 12:30:00,64.225,64.665,64.195,64.56,3878499994.0
2008-10-31 13:00:00,64.555,65.445,64.54,64.87,4400700000.0
2008-10-31 13:30:00,64.865,65.19,64.13,64.145,3614900000.0
2008-10-31 14:00:00,64.145,64.835,64.105,64.6,3121200000.0
2008-10-31 14:30:00,64.585,64.98,64.455,64.92,4037899999.0
2008-10-31 15:00:00,64.905,64.93,64.551,64.685,3527899998.0
2008-10-31 15:30:00,64.685,65.1,64.325,65.1,4238300000.0
2008-10-31 16:00:00,65.07,65.385,64.69,65.05,4500599999.0
2008-10-31 16:30:00,65.05,65.37,64.755,65.37,3817500000.0
2008-10-31 17:00:00,65.37,65.945,65.155,65.725,4053600000.0
2008-10-31 17:30:00,65.725,65.78,64.75,64.865,4662100000.0
2008-10-31 18:00:00,64.875,65.37,64.275,64.825,4392700000.0
2008-10-31 18:30:00,64.825,65.28,64.67,64.965,3723000001.0
2008-10-31 19:00:00,64.965,65.92,64.861,65.7,3424100000.0
2008-10-31 19:30:00,65.68,65.945,65.24,65.25,2418200000.0
2008-10-31 20:00:00,65.24,65.475,64.82,65.31,2211700000.0
2008-10-31 20:30:00,65.32,65.935,65.19,65.905,2737700000.0
2008-10-31 21:00:00,65.9,66.13,65.34,65.525,2245200000.0
2008-10-31 21:30:00,65.511,65.7,65.145,65.425,1960100002.0
2008-10-31 22:00:00,65.43,65.67,65.251,65.291,1364300000.0
2008-10-31 22:30:00,65.291,65.745,65.23,65.65,943700000.0
2008-11-03 00:00:00,65.815,65.9,65.755,65.77,272200000.0
2008-11-03 00:30:00,65.76,65.905,65.723,65.905,1168700000.0
2008-11-03 01:00:00,65.905,66.22,65.85,66.12,1104599994.0
2008-11-03 01:30:00,66.12,66.14,65.86,66.09,1295700008.0
2008-11-03 02:00:00,66.1,66.185,65.84,65.84,1486300000.0
2008-11-03 02:30:00,65.84,66.405,65.74,66.39,2042900001.0
2008-11-03 03:00:00,66.38,66.54,66.17,66.54,2239600000.0
2008-11-03 03:30:00,66.54,67.385,66.515,67.13,4463300002.0
2008-11-03 04:00:00,67.13,67.91,67.055,67.83,3542800003.0
2008-11-03 04:30:00,67.835,68.08,67.711,67.795,2883100001.0
2008-11-03 05:00:00,67.795,67.85,67.245,67.795,3443000005.0
2008-11-03 05:30:00,67.8,67.87,67.635,67.71,2289000000.0
2008-11-03 06:00:00,67.71,67.73,67.43,67.47,1436500000.0
2008-11-03 06:30:00,67.47,67.62,67.45,67.54,1613900000.0
2008-11-03 07:00:00,67.54,68.0,67.53,67.915,3379500066.0
2008-11-03 07:30:00,67.91,67.985,67.655,67.86,2211600001.0
2008-11-03 08:00:00,67.865,68.255,67.78,68.235,5331500078.0
2008-11-03 08:30:00,68.235,68.355,67.815,67.815,3726500000.0
2008-11-03 09:00:00,67.815,68.04,67.765,67.93,5132500000.0
2008-11-03 09:30:00,67.92,68.17,67.71,67.74,4888100001.0
2008-11-03 10:00:00,67.745,67.84,66.865,67.245,5499500000.0
2008-11-03 10:30:00,67.245,67.48,67.04,67.46,4418200000.0
2008-11-03 11:00:00,67.46,67.74,67.291,67.585,4050900010.0
2008-11-03 11:30:00,67.585,67.635,67.415,67.425,3085200000.0
2008-11-03 12:00:00,67.42,67.44,67.065,67.28,3056200000.0
2008-11-03 12:30:00,67.28,67.57,67.185,67.56,3750900000.0
2008-11-03 13:00:00,67.56,67.6,67.26,67.27,4101300000.0
2008-11-03 13:30:00,67.275,67.295,66.995,67.23,2710800000.0
2008-11-03 14:00:00,67.23,67.27,66.941,67.235,2953415000.0
2008-11-03 14:30:00,67.225,67.235,66.625,66.65,4560400000.0
2008-11-03 15:00:00,66.645,66.705,65.8,65.945,6442600000.0
2008-11-03 15:30:00,65.945,66.025,65.395,65.735,7179400000.0
2008-11-03 16:00:00,65.735,65.95,65.525,65.895,5580999999.0
2008-11-03 16:30:00,65.9,66.565,65.875,66.171,6722200000.0
2008-11-03 17:00:00,66.171,66.51,65.715,66.135,7536600000.0
2008-11-03 17:30:00,66.15,67.22,66.075,67.12,7697800000.0
2008-11-03 18:00:00,67.12,67.26,66.511,66.525,6516700001.0
2008-11-03 18:30:00,66.515,67.54,66.511,67.465,5525900000.0
2008-11-03 19:00:00,67.465,67.49,67.08,67.31,4796700000.0
2008-11-03 19:30:00,67.31,67.415,66.97,67.245,4199600000.0
2008-11-03 20:00:00,67.245,67.51,66.93,67.125,3254100000.0
2008-11-03 20:30:00,67.125,67.325,66.48,66.62,3444199985.0
2008-11-03 21:00:00,66.62,66.995,66.62,66.91,2996200000.0
2008-11-03 21:30:00,66.91,67.48,66.89,67.375,2446900000.0
2008-11-03 22:00:00,67.375,67.46,67.13,67.23,2382100000.0
2008-11-03 22:30:00,67.23,67.615,67.23,67.355,2248700000.0
2008-11-03 23:00:00,67.355,67.36,67.205,67.245,1500600000.0
2008-11-03 23:30:00,67.255,67.265,66.99,67.015,1607946000.0
2008-11-04 00:00:00,67.01,67.23,66.915,67.16,1334592000.0
2008-11-04 00:30:00,67.16,67.165,66.75,66.925,1277499999.0
2008-11-04 01:00:00,66.91,67.185,66.89,66.9,1083700000.0
2008-11-04 01:30:00,66.89,66.925,66.531,66.81,1991392000.0
2008-11-04 02:00:00,66.83,67.2,66.755,66.901,3142500002.0
2008-11-04 02:30:00,66.901,66.901,66.35,66.575,2987299999.0
2008-11-04 03:00:00,66.565,66.73,65.821,65.895,4526400003.0
2008-11-04 03:30:00,65.89,66.325,65.815,66.32,3634400002.0
2008-11-04 04:00:00,66.32,66.525,66.22,66.33,3404499999.0
2008-11-04 04:30:00,66.33,66.485,66.145,66.15,2236400000.0
2008-11-04 05:00:00,66.141,66.405,66.011,66.281,2729199997.0
2008-11-04 05:30:00,66.271,66.281,65.551,65.691,5436100000.0
2008-11-04 06:00:00,65.691,65.691,65.03,65.19,5165599996.0
2008-11-04 06:30:00,65.19,65.63,65.155,65.605,2935099996.0
2008-11-04 07:00:00,65.605,65.705,65.481,65.595,2571599999.0
2008-11-04 07:30:00,65.6,65.66,65.1,65.565,3679700000.0
2008-11-04 08:00:00,65.565,65.965,65.535,65.915,3959299999.0
2008-11-04 08:30:00,65.92,66.02,65.79,65.815,4141200001.0
2008-11-04 09:00:00,65.815,66.575,65.735,66.425,7443300000.0
2008-11-04 09:30:00,66.425,66.51,66.02,66.135,5529000000.0
2008-11-04 10:00:00,66.12,66.58,65.955,66.5,5786328000.0
2008-11-04 10:30:00,66.495,66.885,66.265,66.885,6922300000.0
2008-11-04 11:00:00,66.89,67.04,66.615,66.715,6455300000.0
2008-11-04 11:30:00,66.715,66.86,66.485,66.81,6734600000.0
2008-11-04 12:00:00,66.81,67.855,66.8,67.665,7209700000.0
2008-11-04 12:30:00,67.66,67.69,67.4,67.67,5702400000.0
2008-11-04 13:00:00,67.685,67.865,67.545,67.76,4684500000.0
2008-11-04 13:30:00,67.745,68.24,67.6,68.07,5337700000.0
2008-11-04 14:00:00,68.07,68.62,67.9,68.55,4999900000.0
2008-11-04 14:30:00,68.55,69.13,68.55,68.925,4506800000.0
2008-11-04 15:00:00,68.92,69.08,68.53,68.765,4952800000.0
2008-11-04 15:30:00,68.765,68.915,68.29,68.58,4306600000.0
2008-11-04 16:00:00,68.585,68.925,68.345,68.54,4170700000.0
2008-11-04 16:30:00,68.54,69.02,68.44,68.46,5500300000.0
2008-11-04 17:00:00,68.46,69.1,68.4,69.08,3633000000.0
2008-11-04 17:30:00,69.075,69.595,69.07,69.545,4408000001.0
2008-11-04 18:00:00,69.555,69.94,69.535,69.75,5013400000.0
2008-11-04 18:30:00,69.75,70.4,69.745,70.375,5049200000.0
2008-11-04 19:00:00,70.37,70.53,70.045,70.095,3588000000.0
2008-11-04 19:30:00,70.09,70.175,69.84,69.93,1972700000.0
2008-11-04 20:00:00,69.935,70.135,69.87,70.031,2189100000.0
2008-11-04 20:30:00,70.04,70.055,69.69,69.761,2628100000.0
2008-11-04 21:00:00,69.755,69.761,69.23,69.525,3106500000.0
2008-11-04 21:30:00,69.525,69.57,69.23,69.42,3447600000.0
2008-11-04 22:00:00,69.42,69.47,69.145,69.39,2445300000.0
2008-11-04 22:30:00,69.39,69.785,69.335,69.705,2413700000.0
2008-11-04 23:00:00,69.705,69.89,69.621,69.805,1553600000.0
2008-11-04 23:30:00,69.81,69.825,69.415,69.645,1626400000.0
2008-11-05 00:00:00,69.64,69.774,69.593,69.635,1485400000.0
2008-11-05 00:30:00,69.635,69.64,69.435,69.545,1692000000.0
2008-11-05 01:00:00,69.545,69.98,69.505,69.685,2211300000.0
2008-11-05 01:30:00,69.685,69.82,69.471,69.62,3673500000.0
2008-11-05 02:00:00,69.625,69.64,68.801,68.83,6016300000.0
2008-11-05 02:30:00,68.83,69.49,68.805,69.22,6237300000.0
2008-11-05 03:00:00,69.215,69.405,68.65,68.89,8444500000.0
2008-11-05 03:30:00,68.89,68.97,68.651,68.9,6735799999.0
2008-11-05 04:00:00,68.9,68.985,68.52,68.97,8510300000.0
2008-11-05 04:30:00,68.97,69.145,68.79,68.955,6829900000.0
2008-11-05 05:00:00,68.955,69.345,68.875,69.19,4273500000.0
2008-11-05 05:30:00,69.19,69.23,69.005,69.2,1235900000.0
2008-11-05 06:00:00,69.185,69.19,68.225,68.56,6157000000.0
2008-11-05 06:30:00,68.56,68.7,67.86,68.425,6749100002.0
2008-11-05 07:00:00,68.42,68.665,68.19,68.425,7875100000.0
2008-11-05 07:30:00,68.425,68.83,68.201,68.83,8125499997.0
2008-11-05 08:00:00,68.78,69.265,68.615,69.25,9048800001.0
2008-11-05 08:30:00,69.25,69.31,68.69,68.835,8785300000.0
2008-11-05 09:00:00,68.83,68.935,68.34,68.51,13825200002.0
2008-11-05 09:30:00,68.51,68.69,68.155,68.18,8585700003.0
2008-11-05 10:00:00,68.18,68.48,67.67,67.861,7841800000.0
2008-11-05 10:30:00,67.861,68.375,67.76,68.2,5945300000.0
2008-11-05 11:00:00,68.2,68.22,67.83,68.135,5543400000.0
2008-11-05 11:30:00,68.135,68.135,67.36,67.495,5155400000.0
2008-11-05 12:00:00,67.49,68.06,67.46,67.97,4252300000.0
2008-11-05 12:30:00,67.97,68.53,67.745,68.325,5616400000.0
2008-11-05 13:00:00,68.33,68.81,68.285,68.285,5671000000.0
2008-11-05 13:30:00,68.29,69.36,68.195,69.225,6098800000.0
2008-11-05 14:00:00,69.21,69.315,69.0,69.04,5340600000.0
2008-11-05 14:30:00,69.045,69.07,68.44,68.6,5458000000.0
2008-11-05 15:00:00,68.6,68.635,67.985,68.13,5316600000.0
2008-11-05 15:30:00,68.13,68.765,68.12,68.61,5582000000.0
2008-11-05 16:00:00,68.61,68.7,68.205,68.275,4055800000.0
2008-11-05 16:30:00,68.27,68.635,67.59,68.485,7253500000.0
2008-11-05 17:00:00,68.49,69.38,68.325,69.21,6615399999.0
2008-11-05 17:30:00,69.2,69.71,68.905,69.625,7463900000.0
2008-11-05 18:00:00,69.63,69.63,68.87,68.99,6437300004.0
2008-11-05 18:30:00,68.99,68.99,68.67,68.92,6167500000.0
2008-11-05 19:00:00,68.925,69.0,68.57,68.69,4385700000.0
2008-11-05 19:30:00,68.69,68.73,67.835,68.7,4778000000.0
2008-11-05 20:00:00,68.705,68.75,68.43,68.71,3732700000.0
2008-11-05 20:30:00,68.715,68.73,68.44,68.51,3366700000.0
2008-11-05 21:00:00,68.51,68.595,68.245,68.251,3008300000.0
2008-11-05 21:30:00,68.251,68.7,68.251,68.47,3029800000.0
2008-11-05 22:00:00,68.47,68.52,68.03,68.13,2804100000.0
2008-11-05 22:30:00,68.13,68.13,67.08,67.09,3694800000.0
2008-11-05 23:00:00,67.09,67.58,67.04,67.37,3552500000.0
2008-11-05 23:30:00,67.37,67.41,66.595,66.69,4189000056.0
2008-11-06 00:00:00,66.69,66.72,66.325,66.36,4302200000.0
2008-11-06 00:30:00,66.365,66.525,66.241,66.285,1740100000.0
2008-11-06 01:00:00,66.305,66.625,66.28,66.465,1155300000.0
2008-11-06 01:30:00,66.46,66.79,66.43,66.735,2317300000.0
2008-11-06 02:00:00,66.735,66.84,66.15,66.155,5310400000.0
2008-11-06 02:30:00,66.16,66.76,66.16,66.53,5825799999.0
2008-11-06 03:00:00,66.535,66.565,66.23,66.385,4819700000.0
2008-11-06 03:30:00,66.385,66.665,66.371,66.45,4591200000.0
2008-11-06 04:00:00,66.44,66.565,66.36,66.385,4756200000.0
2008-11-06 04:30:00,66.39,66.39,65.985,66.065,7544700000.0
2008-11-06 05:00:00,66.07,66.155,65.37,65.41,7037700000.0
2008-11-06 05:30:00,65.41,65.895,65.395,65.855,6194800000.0
2008-11-06 06:00:00,65.885,65.99,65.7,65.985,3928900000.0
2008-11-06 06:30:00,65.985,66.065,65.755,65.765,6121400000.0
2008-11-06 07:00:00,65.76,65.935,65.42,65.9,4984800000.0
2008-11-06 07:30:00,65.9,65.905,65.571,65.835,5818400000.0
2008-11-06 08:00:00,65.835,65.845,65.59,65.81,4643600000.0
2008-11-06 08:30:00,65.81,65.895,65.6,65.88,5448000000.0
2008-11-06 09:00:00,65.88,66.46,65.865,66.39,17708200001.0
2008-11-06 09:30:00,66.39,66.45,66.135,66.39,6357000000.0
2008-11-06 10:00:00,66.39,66.92,66.295,66.89,5929500000.0
2008-11-06 10:30:00,66.89,66.91,66.465,66.665,6398100000.0
2008-11-06 11:00:00,66.66,66.72,66.17,66.195,4605900000.0
2008-11-06 11:30:00,66.2,66.63,66.18,66.545,4966600000.0
2008-11-06 12:00:00,66.56,66.66,65.965,66.255,4534800000.0
2008-11-06 12:30:00,66.25,66.53,66.195,66.325,2981900000.0
2008-11-06 13:00:00,66.31,66.485,65.995,66.34,3945699999.0
2008-11-06 13:30:00,66.34,66.525,66.19,66.375,2925400000.0
2008-11-06 14:00:00,66.375,67.805,66.375,67.511,6388140000.0
2008-11-06 14:30:00,67.515,67.755,66.32,66.565,5887890000.0
2008-11-06 15:00:00,66.555,66.98,66.11,66.811,3796270000.0
2008-11-06 15:30:00,66.811,67.68,66.8,67.53,3690100000.0
2008-11-06 16:00:00,67.52,67.535,66.615,67.13,3108000000.0
2008-11-06 16:30:00,67.15,67.54,66.98,67.215,3734200000.0
2008-11-06 17:00:00,67.215,67.975,67.025,67.41,3459000000.0
2008-11-06 17:30:00,67.415,67.425,66.435,66.435,3774500001.0
2008-11-06 18:00:00,66.43,66.725,65.775,66.025,3395600000.0
2008-11-06 18:30:00,66.015,66.93,66.015,66.535,3688100000.0
2008-11-06 19:00:00,66.53,66.57,66.001,66.055,3874200041.0
2008-11-06 19:30:00,66.055,66.355,65.815,66.08,2314800000.0
2008-11-06 20:00:00,66.085,66.13,65.45,65.615,2751500000.0
2008-11-06 20:30:00,65.61,65.855,65.341,65.7,2786800000.0
2008-11-06 21:00:00,65.71,65.93,65.395,65.43,2904300000.0
2008-11-06 21:30:00,65.43,65.98,65.425,65.525,3165900000.0
2008-11-06 22:00:00,65.535,65.68,64.92,64.975,2575800000.0
2008-11-06 22:30:00,64.975,65.205,64.9,65.145,2568400000.0
2008-11-06 23:00:00,65.145,65.145,64.865,64.925,1037000000.0
2008-11-06 23:30:00,64.925,65.105,64.871,65.03,1280700000.0
2008-11-07 00:00:00,65.01,65.01,64.675,64.74,1742999981.0
2008-11-07 00:30:00,64.74,64.925,64.591,64.711,1727000000.0
2008-11-07 01:00:00,64.711,64.775,64.42,64.63,2549800000.0
2008-11-07 01:30:00,64.63,64.75,64.53,64.715,1858600000.0
2008-11-07 02:00:00,64.71,65.0,64.6,64.74,4276200000.0
2008-11-07 02:30:00,64.74,64.74,64.195,64.235,5336300000.0
2008-11-07 03:00:00,64.235,64.35,63.351,63.74,7028200000.0
2008-11-07 03:30:00,63.74,64.305,63.62,64.18,7176300000.0
2008-11-07 04:00:00,64.195,64.525,64.085,64.371,2641100000.0
2008-11-07 04:30:00,64.355,64.5,64.235,64.315,2646100000.0
2008-11-07 05:00:00,64.315,64.38,64.071,64.085,2335300000.0
2008-11-07 05:30:00,64.085,65.065,64.08,64.94,3755600000.0
2008-11-07 06:00:00,64.945,65.155,64.69,65.135,3720500000.0
2008-11-07 06:30:00,65.13,65.76,65.11,65.555,5794100000.0
2008-11-07 07:00:00,65.675,65.745,65.05,65.25,5158800000.0
2008-11-07 07:30:00,65.27,65.51,65.205,65.325,3531600000.0
2008-11-07 08:00:00,65.321,65.5,65.15,65.21,3321400000.0
2008-11-07 08:30:00,65.205,65.205,64.84,64.87,3223400000.0
2008-11-07 09:00:00,64.86,65.265,64.755,65.19,5783100000.0
2008-11-07 09:30:00,65.185,65.23,64.655,65.05,6065899988.0
2008-11-07 10:00:00,65.05,65.33,64.96,65.11,6979700000.0
2008-11-07 10:30:00,65.115,65.16,64.94,65.015,5441400000.0
2008-11-07 11:00:00,65.015,65.58,65.0,65.225,5231500000.0
2008-11-07 11:30:00,65.22,65.45,65.19,65.425,5503400000.0
2008-11-07 12:00:00,65.425,65.58,65.275,65.405,5584900000.0
2008-11-07 12:30:00,65.4,65.485,65.235,65.4,4325200000.0
2008-11-07 13:00:00,65.41,65.425,65.22,65.27,4072500000.0
2008-11-07 13:30:00,65.265,65.38,65.04,65.04,3275100000.0
2008-11-07 14:00:00,65.045,65.25,64.985,65.195,2985300000.0
2008-11-07 14:30:00,65.2,65.24,64.98,65.205,3500000000.0
2008-11-07 15:00:00,65.2,65.661,64.985,65.171,4260800000.0
2008-11-07 15:30:00,65.171,65.99,64.475,65.25,6556899999.0
2008-11-07 16:00:00,65.25,65.7,65.0,65.64,4969200000.0
2008-11-07 16:30:00,65.625,65.77,65.305,65.54,6098299996.0
2008-11-07 17:00:00,65.54,66.66,65.505,66.225,5217000000.0
2008-11-07 17:30:00,66.22,66.51,65.97,66.05,4330700000.0
2008-11-07 18:00:00,66.055,66.26,65.43,65.655,5877200000.0
2008-11-07 18:30:00,65.66,66.135,65.585,65.975,6088300000.0
2008-11-07 19:00:00,65.97,66.145,65.66,65.76,3292820040.0
2008-11-07 19:30:00,65.765,66.01,65.681,65.835,2169500000.0
2008-11-07 20:00:00,65.84,65.92,65.691,65.86,1878500000.0
2008-11-07 20:30:00,65.86,66.355,65.821,66.35,2469500000.0
2008-11-07 21:00:00,66.355,66.41,66.155,66.155,1989800000.0
2008-11-07 21:30:00,66.15,66.94,66.1,66.1,3208600000.0
2008-11-07 22:00:00,66.08,66.26,65.9,66.015,2796800000.0
2008-11-07 22:30:00,66.015,66.48,65.975,66.48,3135100000.0
2008-11-07 23:00:00,66.48,66.595,66.301,66.301,1549700000.0
2008-11-07 23:30:00,66.301,66.39,66.141,66.17,1155000000.0
2008-11-10 00:00:00,68.045,68.062,67.5,67.561,1906600000.0
2008-11-10 00:30:00,67.561,68.16,67.485,68.135,1575400000.0
2008-11-10 01:00:00,68.135,68.225,67.555,68.03,2517400000.0
2008-11-10 01:30:00,68.03,68.115,67.63,68.11,3081900000.0
2008-11-10 02:00:00,68.125,68.34,68.0,68.24,4305000000.0
2008-11-10 02:30:00,68.27,68.68,68.091,68.48,4887200000.0
2008-11-10 03:00:00,68.48,68.51,67.945,68.135,2580200000.0
2008-11-10 03:30:00,68.131,68.215,67.96,68.08,2788400000.0
2008-11-10 04:00:00,68.08,68.315,67.865,68.31,3467400000.0
2008-11-10 04:30:00,68.32,68.42,68.191,68.21,3228400000.0
2008-11-10 05:00:00,68.21,68.255,67.78,67.81,3496400000.0
2008-11-10 05:30:00,67.815,67.935,67.545,67.61,3214000000.0
2008-11-10 06:00:00,67.605,67.85,67.51,67.78,4946900000.0
2008-11-10 06:30:00,67.795,68.075,67.75,67.93,6395600000.0
2008-11-10 07:00:00,67.93,68.0,67.815,67.965,4215700000.0
2008-11-10 07:30:00,67.955,67.985,67.66,67.785,4923399989.0
2008-11-10 08:00:00,67.78,67.79,67.55,67.6,6329400000.0
2008-11-10 08:30:00,67.605,67.99,67.501,67.78,5146900000.0
2008-11-10 09:00:00,67.775,68.19,67.66,68.18,6678600000.0
2008-11-10 09:30:00,68.18,68.21,67.845,68.111,6667200000.0
2008-11-10 10:00:00,68.111,68.12,67.83,67.995,5770600000.0
2008-11-10 10:30:00,67.995,68.32,67.96,68.185,5504000000.0
2008-11-10 11:00:00,68.18,68.31,68.075,68.2,6931599999.0
2008-11-10 11:30:00,68.2,68.59,68.155,68.53,9107399994.0
2008-11-10 12:00:00,68.53,68.805,68.25,68.68,10829600004.0
2008-11-10 12:30:00,68.68,69.29,68.655,68.95,7967300000.0
2008-11-10 13:00:00,68.95,69.085,68.85,68.97,5911399991.0
2008-11-10 13:30:00,68.97,69.395,68.855,69.05,6047100000.0
2008-11-10 14:00:00,69.05,69.14,68.705,68.73,4215200000.0
2008-11-10 14:30:00,68.73,68.915,68.555,68.74,6407600000.0
2008-11-10 15:00:00,68.74,68.875,68.475,68.52,4910400000.0
2008-11-10 15:30:00,68.52,68.95,68.51,68.9,7951800000.0
2008-11-10 16:00:00,68.93,68.93,68.45,68.5,8587500000.0
2008-11-10 16:30:00,68.5,68.745,67.755,67.97,11383500000.0
2008-11-10 17:00:00,67.97,68.21,67.78,67.965,8127600000.0
2008-11-10 17:30:00,67.97,68.255,67.535,67.86,9078900000.0
2008-11-10 18:00:00,67.86,67.89,67.25,67.41,9773000000.0
2008-11-10 18:30:00,67.41,67.53,66.1,66.13,8936699999.0
2008-11-10 19:00:00,66.13,66.685,66.0,66.13,4991808040.0
2008-11-10 19:30:00,66.13,66.195,65.165,65.46,5735351430.0
2008-11-10 20:00:00,65.46,65.64,65.23,65.56,6485399998.0
2008-11-10 20:30:00,65.565,65.85,65.495,65.82,4918100000.0
2008-11-10 21:00:00,65.82,66.0,65.725,65.745,5276700000.0
2008-11-10 21:30:00,65.745,65.885,65.29,65.4,5795000030.0
2008-11-10 22:00:00,65.395,65.405,64.915,65.0,5255800000.0
2008-11-10 22:30:00,65.0,65.39,64.94,65.355,4319000000.0
2008-11-10 23:00:00,65.35,65.555,65.33,65.51,1319100000.0
2008-11-10 23:30:00,65.515,65.675,65.475,65.6,1588300000.0
2008-11-11 00:00:00,65.595,65.82,65.515,65.805,847200000.0
2008-11-11 00:30:00,65.81,65.895,65.67,65.84,1453000001.0
2008-11-11 01:00:00,65.84,65.93,65.79,65.93,699200000.0
2008-11-11 01:30:00,65.93,65.93,65.72,65.75,1219800000.0
2008-11-11 02:00:00,65.75,65.84,65.365,65.495,4342100000.0
2008-11-11 02:30:00,65.495,65.5,64.845,64.98,5722600000.0
2008-11-11 03:00:00,64.98,65.32,64.95,65.2,4637800000.0
2008-11-11 03:30:00,65.205,65.25,65.05,65.1,3461799999.0
2008-11-11 04:00:00,65.09,65.57,65.09,65.505,4553600000.0
2008-11-11 04:30:00,65.505,65.765,65.45,65.61,4263100000.0
2008-11-11 05:00:00,65.61,65.785,65.58,65.76,2823600000.0
2008-11-11 05:30:00,65.76,65.95,65.68,65.945,3715900000.0
2008-11-11 06:00:00,65.945,66.385,65.94,66.005,4756900000.0
2008-11-11 06:30:00,65.99,66.28,65.96,66.0,5089500001.0
2008-11-11 07:00:00,65.995,66.015,65.74,65.74,3970900000.0
2008-11-11 07:30:00,65.74,65.75,65.395,65.7,3900600000.0
2008-11-11 08:00:00,65.705,65.92,65.67,65.865,3139300000.0
2008-11-11 08:30:00,65.865,65.99,65.43,65.61,2440900000.0
2008-11-11 09:00:00,65.615,65.625,65.26,65.485,6004200000.0
2008-11-11 09:30:00,65.485,65.52,65.11,65.13,4729000000.0
2008-11-11 10:00:00,65.13,65.45,64.95,65.115,4982800000.0
2008-11-11 10:30:00,65.115,65.195,64.86,65.085,4172100000.0
2008-11-11 11:00:00,65.085,65.545,65.045,65.39,4852100000.0
2008-11-11 11:30:00,65.41,65.43,65.15,65.18,3936200000.0
2008-11-11 12:00:00,65.18,65.38,65.065,65.25,3970700000.0
2008-11-11 12:30:00,65.25,65.395,64.99,65.33,4468800000.0
2008-11-11 13:00:00,65.325,65.38,65.09,65.315,3811100034.0
2008-11-11 13:30:00,65.31,65.37,65.14,65.33,3063400000.0
2008-11-11 14:00:00,65.33,65.485,65.15,65.21,3634800000.0
2008-11-11 14:30:00,65.215,65.48,65.155,65.4,3833600000.0
2008-11-11 15:00:00,65.4,65.62,65.325,65.355,5245300000.0
2008-11-11 15:30:00,65.35,65.865,65.33,65.785,5748400000.0
2008-11-11 16:00:00,65.785,65.79,65.47,65.47,5381700000.0
2008-11-11 16:30:00,65.445,65.545,64.46,64.59,7059100000.0
2008-11-11 17:00:00,64.59,64.72,64.37,64.49,7538800000.0
2008-11-11 17:30:00,64.48,64.495,63.52,63.66,8523099995.0
2008-11-11 18:00:00,63.66,63.91,63.035,63.7,6419400000.0
2008-11-11 18:30:00,63.685,64.135,63.235,63.885,5977100000.0
2008-11-11 19:00:00,63.88,63.92,63.365,63.48,3755600000.0
2008-11-11 19:30:00,63.475,63.855,63.47,63.85,2700200000.0
2008-11-11 20:00:00,63.845,64.26,63.7,63.78,3398900000.0
2008-11-11 20:30:00,63.78,64.265,63.57,64.26,1855300000.0
2008-11-11 21:00:00,64.25,65.01,64.14,64.97,2848899997.0
2008-11-11 21:30:00,64.97,65.05,64.16,64.28,3326500000.0
2008-11-11 22:00:00,64.27,64.525,64.19,64.425,1753300000.0
2008-11-11 22:30:00,64.42,64.475,64.09,64.44,1280600000.0
2008-11-11 23:00:00,64.44,64.44,64.075,64.2,840900000.0
2008-11-11 23:30:00,64.21,64.28,64.065,64.12,1301500000.0
2008-11-12 00:00:00,64.13,64.145,63.835,64.06,966700001.0
2008-11-12 00:30:00,64.06,64.115,63.935,63.96,1088200000.0
2008-11-12 01:00:00,63.975,64.075,63.845,63.965,2346100001.0
2008-11-12 01:30:00,63.97,63.97,63.56,63.815,4854300000.0
2008-11-12 02:00:00,63.805,64.36,63.77,64.21,5113000000.0
2008-11-12 02:30:00,64.21,64.44,64.105,64.11,3941000000.0
2008-11-12 03:00:00,64.11,64.565,64.11,64.45,4219100002.0
2008-11-12 03:30:00,64.45,64.81,64.435,64.81,4477000000.0
2008-11-12 04:00:00,64.81,64.85,64.48,64.57,4051000000.0
2008-11-12 04:30:00,64.58,64.73,64.555,64.675,2496800000.0
2008-11-12 05:00:00,64.68,64.8,64.51,64.555,3303300000.0
2008-11-12 05:30:00,64.565,64.59,64.205,64.225,3371500001.0
2008-11-12 06:00:00,64.225,64.46,64.225,64.375,2715400000.0
2008-11-12 06:30:00,64.38,64.54,64.33,64.4,2992800000.0
2008-11-12 07:00:00,64.4,64.515,64.37,64.465,2413000000.0
2008-11-12 07:30:00,64.465,64.54,64.175,64.495,3804500013.0
2008-11-12 08:00:00,64.485,64.94,64.455,64.85,3080400000.0
2008-11-12 08:30:00,64.85,64.92,64.655,64.66,3178000000.0
2008-11-12 09:00:00,64.665,65.275,64.58,65.09,5411100000.0
2008-11-12 09:30:00,65.08,65.34,64.905,65.02,6367700000.0
2008-11-12 10:00:00,65.02,65.03,64.645,64.775,6320600001.0
2008-11-12 10:30:00,64.78,64.82,63.82,63.97,5949700000.0
2008-11-12 11:00:00,63.97,64.3,63.725,64.24,3995899999.0
2008-11-12 11:30:00,64.24,64.33,63.765,63.85,5311400000.0
2008-11-12 12:00:00,63.85,64.195,63.53,64.135,5537500000.0
2008-11-12 12:30:00,64.14,64.17,63.8,63.85,5371800000.0
2008-11-12 13:00:00,63.85,64.325,63.58,64.325,6303800006.0
2008-11-12 13:30:00,64.33,64.82,64.24,64.745,5012300000.0
2008-11-12 14:00:00,64.72,64.855,64.435,64.445,6525600000.0
2008-11-12 14:30:00,64.44,64.48,64.025,64.09,6219700000.0
2008-11-12 15:00:00,64.09,64.28,63.955,64.23,6201900000.0
2008-11-12 15:30:00,64.23,64.315,63.59,63.61,6781800000.0
2008-11-12 16:00:00,63.61,63.635,62.655,63.29,7046600000.0
2008-11-12 16:30:00,63.305,63.515,62.81,62.87,7392200000.0
2008-11-12 17:00:00,62.87,63.3,62.435,62.555,7669800000.0
2008-11-12 17:30:00,62.55,62.57,61.25,61.51,7165000000.0
2008-11-12 18:00:00,61.515,61.57,60.02,61.05,6936300000.0
2008-11-12 18:30:00,61.055,61.81,60.76,61.525,7099000000.0
2008-11-12 19:00:00,61.525,61.705,61.24,61.675,3843700000.0
2008-11-12 19:30:00,61.68,61.88,61.14,61.81,4519000002.0
2008-11-12 20:00:00,61.81,61.83,61.095,61.3,3466400000.0
2008-11-12 20:30:00,61.3,61.325,60.95,61.09,3790100000.0
2008-11-12 21:00:00,61.09,61.435,60.835,61.25,3675000000.0
2008-11-12 21:30:00,61.25,61.42,61.02,61.02,2681800000.0
2008-11-12 22:00:00,61.01,61.03,60.55,60.555,3398500000.0
2008-11-12 22:30:00,60.55,60.675,60.26,60.325,4496500000.0
2008-11-12 23:00:00,60.325,60.56,60.3,60.53,2015400000.0
2008-11-12 23:30:00,60.54,60.85,60.54,60.81,1190500000.0
2008-11-13 00:00:00,60.805,60.82,60.17,60.5,1632300000.0
2008-11-13 00:30:00,60.5,60.6,60.13,60.255,2011700000.0
2008-11-13 01:00:00,60.27,60.55,60.23,60.53,2335800000.0
2008-11-13 01:30:00,60.53,60.795,60.43,60.43,3144800001.0
2008-11-13 02:00:00,60.43,61.11,60.43,60.84,4596900000.0
2008-11-13 02:30:00,60.84,61.38,60.83,61.265,5142500000.0
2008-11-13 03:00:00,61.265,61.67,61.155,61.35,6135200000.0
2008-11-13 03:30:00,61.35,61.45,61.27,61.41,5538500000.0
2008-11-13 04:00:00,61.41,61.44,61.21,61.38,2971500000.0
2008-11-13 04:30:00,61.331,61.41,61.24,61.32,3069700000.0
2008-11-13 05:00:00,61.32,61.71,61.32,61.71,2826800000.0
2008-11-13 05:30:00,61.71,61.865,61.48,61.57,3242400000.0
2008-11-13 06:00:00,61.57,61.57,61.14,61.25,3798500000.0
2008-11-13 06:30:00,61.245,61.26,60.98,61.085,4681500000.0
2008-11-13 07:00:00,61.09,61.315,60.995,61.3,2985500000.0
2008-11-13 07:30:00,61.3,61.64,61.28,61.375,3926200000.0
2008-11-13 08:00:00,61.375,61.855,61.33,61.84,3882300001.0
2008-11-13 08:30:00,61.84,61.845,61.43,61.535,3964400000.0
2008-11-13 09:00:00,61.53,61.54,61.3,61.335,6285200000.0
2008-11-13 09:30:00,61.335,61.405,61.01,61.35,7365200000.0
2008-11-13 10:00:00,61.345,61.71,61.31,61.68,8351300000.0
2008-11-13 10:30:00,61.68,61.73,61.14,61.15,6744600000.0
2008-11-13 11:00:00,61.15,61.805,61.075,61.67,5666700000.0
2008-11-13 11:30:00,61.68,61.75,61.48,61.63,4909700000.0
2008-11-13 12:00:00,61.62,61.7,61.1,61.135,6151900000.0
2008-11-13 12:30:00,61.135,61.29,60.8,61.015,6034200000.0
2008-11-13 13:00:00,61.015,61.435,60.805,61.19,4982200000.0
2008-11-13 13:30:00,61.19,61.395,61.035,61.21,5156300000.0
2008-11-13 14:00:00,61.21,61.645,61.19,61.645,4306200000.0
2008-11-13 14:30:00,61.645,61.73,61.24,61.315,4049400000.0
2008-11-13 15:00:00,61.315,61.51,61.13,61.29,5281300000.0
2008-11-13 15:30:00,61.305,61.555,60.985,61.065,4866700000.0
2008-11-13 16:00:00,61.07,61.83,61.04,61.755,5213200000.0
2008-11-13 16:30:00,61.76,62.28,61.405,61.545,6020300000.0
2008-11-13 17:00:00,61.545,62.5,61.49,62.095,5638200000.0
2008-11-13 17:30:00,62.095,62.295,61.41,61.515,6242299996.0
2008-11-13 18:00:00,61.515,61.75,61.065,61.68,6316800000.0
2008-11-13 18:30:00,61.69,61.84,61.2,61.39,8630200029.0
2008-11-13 19:00:00,61.4,61.54,61.01,61.055,5085800000.0
2008-11-13 19:30:00,61.06,61.27,60.38,60.45,5556100000.0
2008-11-13 20:00:00,60.45,61.155,60.39,60.895,5106500000.0
2008-11-13 20:30:00,60.9,61.975,60.865,61.51,5673800000.0
2008-11-13 21:00:00,61.51,62.31,61.41,62.21,5526600000.0
2008-11-13 21:30:00,62.21,63.425,62.15,62.855,5736700004.0
2008-11-13 22:00:00,62.84,63.97,62.11,63.93,4916500001.0
2008-11-13 22:30:00,63.975,65.37,63.915,65.155,4786300000.0
2008-11-13 23:00:00,65.165,65.32,64.845,65.08,2459100000.0
2008-11-13 23:30:00,65.08,65.115,64.79,65.06,1580200000.0
2008-11-14 00:00:00,65.03,65.365,64.835,64.9,866700000.0
2008-11-14 00:30:00,64.9,65.065,64.845,64.885,1826700000.0
2008-11-14 01:00:00,64.91,65.285,64.8,65.23,2337400000.0
2008-11-14 01:30:00,65.23,65.62,64.895,64.935,3975300000.0
2008-11-14 02:00:00,64.945,65.01,64.46,64.46,4971300000.0
2008-11-14 02:30:00,64.46,64.495,63.885,64.095,4733200000.0
2008-11-14 03:00:00,64.095,64.515,63.93,64.47,3461200000.0
2008-11-14 03:30:00,64.47,64.57,63.875,63.89,2865799999.0
2008-11-14 04:00:00,63.885,64.045,63.705,63.875,2611200000.0
2008-11-14 04:30:00,63.88,64.155,63.865,64.005,2613100000.0
2008-11-14 05:00:00,64.0,64.105,63.955,63.99,2137300000.0
2008-11-14 05:30:00,63.99,64.13,63.975,64.13,2385000000.0
2008-11-14 06:00:00,64.13,64.195,63.85,64.035,2920700000.0
2008-11-14 06:30:00,64.025,64.09,63.51,63.73,3883500000.0
2008-11-14 07:00:00,63.725,63.89,63.63,63.695,2910500000.0
2008-11-14 07:30:00,63.7,63.74,63.525,63.62,1952000000.0
2008-11-14 08:00:00,63.61,63.735,63.365,63.665,2402600000.0
2008-11-14 08:30:00,63.67,63.91,63.515,63.56,2344600000.0
2008-11-14 09:00:00,63.57,63.975,63.54,63.82,3656100000.0
2008-11-14 09:30:00,63.825,63.915,63.14,63.14,4428700000.0
2008-11-14 10:00:00,63.13,63.51,63.005,63.275,5183100000.0
2008-11-14 10:30:00,63.275,63.47,63.25,63.305,4693800000.0
2008-11-14 11:00:00,63.31,63.515,63.15,63.33,4020900000.0
2008-11-14 11:30:00,63.335,63.495,63.32,63.445,3092500000.0
2008-11-14 12:00:00,63.445,63.59,63.32,63.54,3364700000.0
2008-11-14 12:30:00,63.54,63.775,63.45,63.54,3739400000.0
2008-11-14 13:00:00,63.535,63.56,63.225,63.355,3848200000.0
2008-11-14 13:30:00,63.35,63.67,63.18,63.535,3279300000.0
2008-11-14 14:00:00,63.54,63.66,63.235,63.45,4556200000.0
2008-11-14 14:30:00,63.45,63.785,63.255,63.31,4861800000.0
2008-11-14 15:00:00,63.3,63.35,62.975,63.025,6427300000.0
2008-11-14 15:30:00,63.05,63.77,62.865,63.715,6983999998.0
2008-11-14 16:00:00,63.715,63.715,63.165,63.32,6334200000.0
2008-11-14 16:30:00,63.33,64.795,63.29,64.29,5610400000.0
2008-11-14 17:00:00,64.29,64.78,63.76,64.095,4431600000.0
2008-11-14 17:30:00,64.105,64.14,63.56,63.725,4292200000.0
2008-11-14 18:00:00,63.72,64.395,63.62,64.095,3787800000.0
2008-11-14 18:30:00,64.08,64.405,63.91,64.005,4028800000.0
2008-11-14 19:00:00,64.005,64.03,63.14,63.415,3397100000.0
2008-11-14 19:30:00,63.42,63.705,63.21,63.43,2946100000.0
2008-11-14 20:00:00,63.43,63.665,62.875,63.64,3070600017.0
2008-11-14 20:30:00,63.64,63.94,63.37,63.595,2588500000.0
2008-11-14 21:00:00,63.62,64.735,63.56,64.48,3205100000.0
2008-11-14 21:30:00,64.485,64.945,63.935,64.915,3421800000.0
2008-11-14 22:00:00,64.915,65.03,64.31,64.32,3131000000.0
2008-11-14 22:30:00,64.32,64.32,63.44,63.45,2513300000.0
2008-11-14 23:00:00,63.455,63.47,62.51,62.975,2103500000.0
2008-11-14 23:30:00,62.96,63.235,62.8,62.91,1111199995.0
2008-11-17 00:00:00,61.023,62.485,60.922,62.385,1760400000.0
2008-11-17 00:30:00,62.37,62.44,61.51,61.52,1220700000.0
2008-11-17 01:00:00,61.52,61.95,61.51,61.545,2116900000.0
2008-11-17 01:30:00,61.535,61.79,61.23,61.35,3741000000.0
2008-11-17 02:00:00,61.35,61.725,61.295,61.625,4885100000.0
2008-11-17 02:30:00,61.62,61.935,61.405,61.835,3947800000.0
2008-11-17 03:00:00,61.84,62.12,61.755,62.04,3853600000.0
2008-11-17 03:30:00,62.04,62.685,61.955,62.685,5913800000.0
2008-11-17 04:00:00,62.695,62.865,62.405,62.675,3280000000.0
2008-11-17 04:30:00,62.685,62.69,62.25,62.37,3400800000.0
2008-11-17 05:00:00,62.375,62.975,62.34,62.965,3839600000.0
2008-11-17 05:30:00,62.97,63.225,62.83,63.075,3440900000.0
2008-11-17 06:00:00,63.075,63.185,62.68,62.705,2639500000.0
2008-11-17 06:30:00,62.71,63.08,62.71,62.985,3084700000.0
2008-11-17 07:00:00,62.985,63.07,62.65,62.85,4025400000.0
2008-11-17 07:30:00,62.85,62.865,62.465,62.515,4837200000.0
2008-11-17 08:00:00,62.52,62.885,62.475,62.78,4217200002.0
2008-11-17 08:30:00,62.775,62.9,62.69,62.9,3375500000.0
2008-11-17 09:00:00,62.905,63.305,62.89,63.09,4376700000.0
2008-11-17 09:30:00,63.105,63.275,62.825,63.0,5036000000.0
2008-11-17 10:00:00,63.0,63.23,62.835,63.16,5497500000.0
2008-11-17 10:30:00,63.155,63.625,63.13,63.595,3945000000.0
2008-11-17 11:00:00,63.575,63.675,63.455,63.585,4136100000.0
2008-11-17 11:30:00,63.58,63.625,63.0,63.045,4381000000.0
2008-11-17 12:00:00,63.045,63.175,62.84,63.035,3927300006.0
2008-11-17 12:30:00,63.045,63.15,62.935,62.97,3982700000.0
2008-11-17 13:00:00,62.97,63.03,62.375,62.495,4506400000.0
2008-11-17 13:30:00,62.49,62.565,62.32,62.42,3205800000.0
2008-11-17 14:00:00,62.41,62.76,62.41,62.605,3671600000.0
2008-11-17 14:30:00,62.61,62.635,62.43,62.52,3215500000.0
2008-11-17 15:00:00,62.515,62.825,62.505,62.58,4727300000.0
2008-11-17 15:30:00,62.58,62.66,62.185,62.365,5544500000.0
2008-11-17 16:00:00,62.36,63.155,62.27,62.935,6133800000.0
2008-11-17 16:30:00,62.925,63.26,62.66,63.135,8344200000.0
2008-11-17 17:00:00,63.145,63.145,62.58,62.875,6914900000.0
2008-11-17 17:30:00,62.875,62.945,62.555,62.72,5850500000.0
2008-11-17 18:00:00,62.72,63.245,62.65,62.85,6665199991.0
2008-11-17 18:30:00,62.85,63.75,62.795,63.63,6783400000.0
2008-11-17 19:00:00,63.63,64.125,63.42,63.83,4612800000.0
2008-11-17 19:30:00,63.83,64.05,63.555,63.665,4050600000.0
2008-11-17 20:00:00,63.64,63.655,63.34,63.63,4052800000.0
2008-11-17 20:30:00,63.625,63.755,63.41,63.72,3459100000.0
2008-11-17 21:00:00,63.72,63.895,63.54,63.595,3639400000.0
2008-11-17 21:30:00,63.6,63.835,63.395,63.515,4776200000.0
2008-11-17 22:00:00,63.515,63.645,63.41,63.515,2903600000.0
2008-11-17 22:30:00,63.51,63.53,62.78,62.78,4798699999.0
2008-11-17 23:00:00,62.775,62.835,62.395,62.535,2400600000.0
2008-11-17 23:30:00,62.53,62.725,62.51,62.525,1629600000.0
2008-11-18 00:00:00,62.51,62.7,62.415,62.48,925800000.0
2008-11-18 00:30:00,62.475,62.58,62.16,62.21,1793500006.0
2008-11-18 01:00:00,62.21,62.515,62.155,62.47,1993600000.0
2008-11-18 01:30:00,62.47,62.51,62.275,62.445,1956200000.0
2008-11-18 02:00:00,62.46,62.74,62.43,62.54,3000100000.0
2008-11-18 02:30:00,62.53,62.545,62.01,62.085,4077500000.0
2008-11-18 03:00:00,62.095,62.4,61.965,62.35,2611900000.0
2008-11-18 03:30:00,62.34,62.48,62.22,62.37,2980199988.0
2008-11-18 04:00:00,62.37,62.545,62.31,62.34,2731000000.0
2008-11-18 04:30:00,62.35,62.535,62.34,62.495,1729500000.0
2008-11-18 05:00:00,62.49,62.56,62.48,62.53,1732600000.0
2008-11-18 05:30:00,62.52,62.59,62.285,62.3,3539000000.0
2008-11-18 06:00:00,62.3,62.47,62.265,62.34,2686000000.0
2008-11-18 06:30:00,62.34,62.46,62.32,62.425,2009500000.0
2008-11-18 07:00:00,62.425,62.515,62.375,62.45,1439000000.0
2008-11-18 07:30:00,62.45,62.51,62.425,62.47,1763300000.0
2008-11-18 08:00:00,62.46,62.48,61.98,62.21,2839099999.0
2008-11-18 08:30:00,62.21,62.21,61.88,61.99,2935600000.0
2008-11-18 09:00:00,61.995,62.185,61.875,62.12,3432700000.0
2008-11-18 09:30:00,62.12,62.3,62.06,62.29,3354500000.0
2008-11-18 10:00:00,62.285,62.63,62.26,62.33,4514900000.0
2008-11-18 10:30:00,62.33,62.36,61.77,61.855,4025600000.0
2008-11-18 11:00:00,61.87,62.01,61.72,61.9,5722100000.0
2008-11-18 11:30:00,61.9,62.28,61.875,62.13,5042400000.0
2008-11-18 12:00:00,62.115,62.365,62.05,62.21,3639900000.0
2008-11-18 12:30:00,62.21,62.285,62.115,62.195,3344200000.0
2008-11-18 13:00:00,62.195,62.52,62.155,62.265,3557300000.0
2008-11-18 13:30:00,62.265,62.29,62.015,62.12,4242800000.0
2008-11-18 14:00:00,62.12,62.23,61.985,62.1,4471700000.0
2008-11-18 14:30:00,62.1,62.275,62.065,62.215,3127200000.0
2008-11-18 15:00:00,62.23,62.58,62.125,62.375,4873000000.0
2008-11-18 15:30:00,62.38,63.025,62.26,62.565,5016100000.0
2008-11-18 16:00:00,62.555,63.055,62.43,62.745,4859600000.0
2008-11-18 16:30:00,62.74,63.31,62.63,62.995,5651500000.0
2008-11-18 17:00:00,62.985,63.485,62.715,63.48,7938900000.0
2008-11-18 17:30:00,63.485,63.7,63.17,63.635,7116000000.0
2008-11-18 18:00:00,63.635,63.73,63.4,63.59,5304600000.0
2008-11-18 18:30:00,63.59,64.005,63.55,64.0,5178500000.0
2008-11-18 19:00:00,64.0,64.005,63.375,63.5,5007600000.0
2008-11-18 19:30:00,63.5,63.65,63.27,63.455,5434300000.0
2008-11-18 20:00:00,63.455,63.455,62.615,62.855,7579200000.0
2008-11-18 20:30:00,62.85,62.945,62.435,62.64,7654900000.0
2008-11-18 21:00:00,62.64,62.765,62.365,62.54,9009200000.0
2008-11-18 21:30:00,62.54,62.545,61.97,62.09,7417200000.0
2008-11-18 22:00:00,62.085,62.66,62.055,62.395,7344300000.0
2008-11-18 22:30:00,62.41,63.06,62.23,62.955,5484400000.0
2008-11-18 23:00:00,62.955,63.37,62.94,63.31,2909700000.0
2008-11-18 23:30:00,63.31,63.31,63.145,63.25,1834600000.0
2008-11-19 00:00:00,63.215,63.325,62.995,62.995,1725800000.0
2008-11-19 00:30:00,63.0,63.155,62.925,63.04,1801900000.0
2008-11-19 01:00:00,63.04,63.065,62.845,62.935,1408900000.0
2008-11-19 01:30:00,62.94,63.0,62.695,62.865,1514500000.0
2008-11-19 02:00:00,62.87,62.89,62.635,62.715,1639700000.0
2008-11-19 02:30:00,62.71,62.72,62.115,62.3,2886099999.0
2008-11-19 03:00:00,62.3,62.52,62.23,62.33,3187400000.0
2008-11-19 03:30:00,62.335,62.625,62.335,62.435,3023300000.0
2008-11-19 04:00:00,62.425,62.505,62.395,62.49,2537399999.0
2008-11-19 04:30:00,62.49,62.545,62.42,62.45,3013300001.0
2008-11-19 05:00:00,62.44,62.48,62.145,62.195,3485100000.0
2008-11-19 05:30:00,62.195,62.36,62.04,62.33,4914300001.0
2008-11-19 06:00:00,62.33,62.42,62.13,62.16,5414000000.0
2008-11-19 06:30:00,62.16,62.27,62.055,62.15,3825500000.0
2008-11-19 07:00:00,62.155,62.21,62.025,62.03,2598200000.0
2008-11-19 07:30:00,62.03,62.335,61.995,62.265,3780799998.0
2008-11-19 08:00:00,62.265,62.325,62.2,62.305,2715100000.0
2008-11-19 08:30:00,62.305,62.555,62.295,62.5,5582499998.0
2008-11-19 09:00:00,62.49,62.595,62.43,62.505,5191500000.0
2008-11-19 09:30:00,62.51,62.84,62.495,62.58,6211600000.0
2008-11-19 10:00:00,62.585,62.665,62.47,62.59,7709100000.0
2008-11-19 10:30:00,62.59,62.655,62.19,62.195,8014000000.0
2008-11-19 11:00:00,62.195,62.46,62.165,62.435,6962100000.0
2008-11-19 11:30:00,62.44,62.53,62.305,62.46,4234800000.0
2008-11-19 12:00:00,62.46,62.515,62.29,62.5,3984600000.0
2008-11-19 12:30:00,62.5,62.78,62.455,62.67,5364100000.0
2008-11-19 13:00:00,62.67,62.865,62.64,62.665,5079000000.0
2008-11-19 13:30:00,62.665,62.73,62.555,62.66,4795600000.0
2008-11-19 14:00:00,62.685,62.82,62.62,62.685,4664800000.0
2008-11-19 14:30:00,62.675,62.735,62.545,62.565,3620400000.0
2008-11-19 15:00:00,62.565,62.625,62.41,62.54,7021600000.0
2008-11-19 15:30:00,62.54,62.765,62.47,62.545,10676800000.0
2008-11-19 16:00:00,62.545,63.32,62.515,63.16,8687100000.0
2008-11-19 16:30:00,63.145,63.86,63.115,63.215,8413600000.0
2008-11-19 17:00:00,63.215,63.875,63.205,63.575,7228400000.0
2008-11-19 17:30:00,63.575,63.595,63.01,63.19,7283200000.0
2008-11-19 18:00:00,63.195,63.57,62.755,62.815,7528400000.0
2008-11-19 18:30:00,62.815,63.07,62.76,62.865,11130600000.0
2008-11-19 19:00:00,62.855,62.995,62.21,62.345,10437800004.0
2008-11-19 19:30:00,62.345,62.7,62.28,62.625,9861600000.0
2008-11-19 20:00:00,62.615,62.965,62.16,62.165,7960700000.0
2008-11-19 20:30:00,62.155,62.635,62.01,62.505,7330699999.0
2008-11-19 21:00:00,62.505,62.71,62.05,62.135,8611800002.0
2008-11-19 21:30:00,62.135,62.41,61.925,62.2,8689700000.0
2008-11-19 22:00:00,62.205,62.405,61.675,61.885,7231899998.0
2008-11-19 22:30:00,61.88,62.01,61.04,61.09,5562400000.0
2008-11-19 23:00:00,61.095,61.24,60.92,61.075,4029300000.0
2008-11-19 23:30:00,61.08,61.085,60.85,60.885,4446800000.0
2008-11-20 00:00:00,60.805,61.26,60.59,61.15,2721800003.0
2008-11-20 00:30:00,61.155,61.16,60.91,60.955,1843700001.0
2008-11-20 01:00:00,60.955,61.295,60.92,61.11,2426799998.0
2008-11-20 01:30:00,61.11,61.255,61.025,61.25,2614500002.0
2008-11-20 02:00:00,61.255,61.465,61.065,61.125,4437599980.0
2008-11-20 02:30:00,61.125,61.475,60.935,61.25,3253900003.0
2008-11-20 03:00:00,61.25,61.355,61.23,61.325,1560800000.0
2008-11-20 03:30:00,61.32,61.325,61.085,61.25,2434200001.0
2008-11-20 04:00:00,61.24,61.325,61.08,61.295,3399200000.0
2008-11-20 04:30:00,61.295,61.31,61.115,61.21,3305600000.0
2008-11-20 05:00:00,61.205,61.21,60.94,61.035,3336700000.0
2008-11-20 05:30:00,61.035,61.165,60.92,60.96,2794000000.0
2008-11-20 06:00:00,60.955,61.03,60.425,60.6,6065700000.0
2008-11-20 06:30:00,60.6,60.69,60.25,60.415,3551599999.0
2008-11-20 07:00:00,60.415,60.515,60.155,60.26,2723199996.0
2008-11-20 07:30:00,60.265,60.495,60.155,60.485,2279900000.0
2008-11-20 08:00:00,60.48,60.505,60.215,60.265,2199800000.0
2008-11-20 08:30:00,60.275,60.575,60.275,60.4,2680400000.0
2008-11-20 09:00:00,60.405,60.485,60.215,60.475,2954800000.0
2008-11-20 09:30:00,60.475,60.545,59.89,59.89,2743800000.0
2008-11-20 10:00:00,59.865,60.05,59.42,59.93,4591900000.0
2008-11-20 10:30:00,59.925,59.965,59.655,59.905,3266100000.0
2008-11-20 11:00:00,59.905,60.03,59.765,59.92,3723600000.0
2008-11-20 11:30:00,59.925,60.02,59.745,59.86,3862500000.0
2008-11-20 12:00:00,59.86,59.915,59.65,59.755,2405900000.0
2008-11-20 12:30:00,59.76,59.845,59.575,59.785,3597900000.0
2008-11-20 13:00:00,59.785,59.955,59.575,59.785,3792900001.0
2008-11-20 13:30:00,59.785,60.085,59.71,60.085,2736400000.0
2008-11-20 14:00:00,60.07,60.46,59.945,60.39,5593500000.0
2008-11-20 14:30:00,60.39,60.4,59.92,60.125,5054300000.0
2008-11-20 15:00:00,60.13,60.29,59.99,60.075,4202000000.0
2008-11-20 15:30:00,60.07,60.08,59.5,59.5,6249700000.0
2008-11-20 16:00:00,59.5,59.63,59.075,59.22,7062400000.0
2008-11-20 16:30:00,59.22,59.56,58.535,58.75,6333600001.0
2008-11-20 17:00:00,58.74,58.87,58.2,58.48,7464600000.0
2008-11-20 17:30:00,58.475,58.845,58.19,58.55,6946000000.0
2008-11-20 18:00:00,58.545,59.035,58.5,58.85,8092300000.0
2008-11-20 18:30:00,58.855,58.885,58.495,58.76,6411600000.0
2008-11-20 19:00:00,58.745,59.695,58.345,59.565,8128300013.0
2008-11-20 19:30:00,59.56,60.355,59.495,59.74,6570299996.0
2008-11-20 20:00:00,59.74,59.765,58.985,59.195,7235500001.0
2008-11-20 20:30:00,59.19,59.4,58.9,59.27,6294700000.0
2008-11-20 21:00:00,59.27,59.295,58.5,58.505,4522700000.0
2008-11-20 21:30:00,58.505,58.57,58.015,58.1,6735900000.0
2008-11-20 22:00:00,58.095,58.255,57.375,57.79,6253000000.0
2008-11-20 22:30:00,57.785,57.89,56.94,57.27,7262700000.0
2008-11-20 23:00:00,57.31,57.435,57.095,57.115,3292199999.0
2008-11-20 23:30:00,57.12,57.235,56.835,57.18,3084500000.0
2008-11-21 00:00:00,57.165,57.56,57.045,57.485,1346200000.0
2008-11-21 00:30:00,57.485,57.545,57.34,57.5,2360200000.0
2008-11-21 01:00:00,57.485,57.7,57.44,57.51,1519299981.0
2008-11-21 01:30:00,57.51,57.525,56.94,57.305,3974499995.0
2008-11-21 02:00:00,57.305,57.615,57.18,57.33,4052000000.0
2008-11-21 02:30:00,57.335,57.605,57.285,57.3,3703600002.0
2008-11-21 03:00:00,57.285,57.605,57.285,57.575,3538199999.0
2008-11-21 03:30:00,57.58,57.77,57.57,57.685,2358200000.0
2008-11-21 04:00:00,57.685,58.0,57.645,57.95,3381200000.0
2008-11-21 04:30:00,57.95,57.95,57.755,57.905,2425200000.0
2008-11-21 05:00:00,57.9,58.26,57.875,58.06,2420800000.0
2008-11-21 05:30:00,58.06,58.265,57.91,58.265,3162200000.0
2008-11-21 06:00:00,58.265,58.92,58.225,58.81,3162200000.0
2008-11-21 06:30:00,58.81,58.81,58.35,58.51,3917900001.0
2008-11-21 07:00:00,58.505,58.66,58.24,58.615,3490400001.0
2008-11-21 07:30:00,58.615,59.26,58.61,58.97,5097099999.0
2008-11-21 08:00:00,58.97,59.21,58.66,59.11,4546800000.0
2008-11-21 08:30:00,59.11,59.38,59.01,59.07,4185200000.0
2008-11-21 09:00:00,59.065,59.165,59.0,59.165,2829600002.0
2008-11-21 09:30:00,59.155,59.44,58.83,59.32,3917000000.0
2008-11-21 10:00:00,59.35,59.43,59.08,59.195,4418600000.0
2008-11-21 10:30:00,59.2,59.505,59.15,59.415,4080900000.0
2008-11-21 11:00:00,59.415,59.575,59.315,59.54,2718800000.0
2008-11-21 11:30:00,59.54,59.81,59.46,59.645,4059700000.0
2008-11-21 12:00:00,59.635,59.905,59.51,59.645,4099900000.0
2008-11-21 12:30:00,59.645,59.655,59.355,59.465,3206400000.0
2008-11-21 13:00:00,59.465,59.5,59.22,59.355,4093599999.0
2008-11-21 13:30:00,59.355,59.36,58.99,59.08,3713400000.0
2008-11-21 14:00:00,59.065,59.11,58.715,58.79,2878700002.0
2008-11-21 14:30:00,58.78,59.065,58.67,58.9,3638600000.0
2008-11-21 15:00:00,58.905,59.115,58.77,59.045,4674000011.0
2008-11-21 15:30:00,59.05,59.4,58.955,59.08,6658600003.0
2008-11-21 16:00:00,59.075,59.225,58.905,59.16,7958400002.0
2008-11-21 16:30:00,59.175,59.4,58.695,58.85,11833599994.0
2008-11-21 17:00:00,58.86,59.0,58.58,58.89,10120999997.0
2008-11-21 17:30:00,58.89,59.54,58.605,58.72,10218399999.0
2008-11-21 18:00:00,58.72,59.675,58.645,59.235,8584400004.0
2008-11-21 18:30:00,59.24,59.645,59.1,59.63,7606199997.0
2008-11-21 19:00:00,59.635,60.19,59.355,60.06,6202400004.0
2008-11-21 19:30:00,60.065,60.14,59.84,59.95,4429800000.0
2008-11-21 20:00:00,59.95,59.96,59.125,59.215,5935800000.0
2008-11-21 20:30:00,59.22,59.345,58.895,58.895,5259100000.0
2008-11-21 21:00:00,58.895,59.385,58.805,59.17,6130800000.0
2008-11-21 21:30:00,59.155,59.195,58.555,58.805,6764199996.0
2008-11-21 22:00:00,58.805,59.855,58.805,59.845,6548100017.0
2008-11-21 22:30:00,59.84,60.445,59.695,60.445,3348400000.0
2008-11-21 23:00:00,60.425,60.695,60.095,60.695,1623200000.0
2008-11-21 23:30:00,60.695,60.705,60.32,60.615,1960599999.0
2008-11-24 00:00:00,60.65,60.845,60.58,60.815,716800000.0
2008-11-24 00:30:00,60.815,61.025,60.795,60.985,1663600002.0
2008-11-24 01:00:00,61.0,61.145,60.82,61.12,3114000001.0
2008-11-24 01:30:00,61.12,61.26,60.875,60.875,2928999999.0
2008-11-24 02:00:00,60.875,60.89,60.02,60.02,4718400005.0
2008-11-24 02:30:00,60.02,60.15,59.505,59.545,3554800000.0
2008-11-24 03:00:00,59.545,59.695,59.19,59.485,5762800000.0
2008-11-24 03:30:00,59.485,59.66,59.32,59.36,3095800001.0
2008-11-24 04:00:00,59.36,59.515,59.33,59.44,2297200000.0
2008-11-24 04:30:00,59.435,60.005,59.415,59.775,5247000002.0
2008-11-24 05:00:00,59.775,59.775,59.225,59.395,4314799999.0
2008-11-24 05:30:00,59.4,59.73,59.36,59.69,2076600000.0
2008-11-24 06:00:00,59.69,59.88,59.62,59.77,2150600014.0
2008-11-24 06:30:00,59.77,60.29,59.77,60.17,5771600004.0
2008-11-24 07:00:00,60.17,60.225,59.965,60.15,4253800002.0
2008-11-24 07:30:00,60.15,60.175,59.78,59.97,3792000001.0
2008-11-24 08:00:00,59.98,60.15,59.94,60.035,2959400002.0
2008-11-24 08:30:00,60.035,60.22,59.95,60.08,3056800000.0
2008-11-24 09:00:00,60.08,60.095,59.615,59.675,4024600000.0
2008-11-24 09:30:00,59.675,60.01,59.555,59.625,6020200000.0
2008-11-24 10:00:00,59.63,59.84,59.495,59.695,4260200000.0
2008-11-24 10:30:00,59.695,59.77,59.55,59.64,4419600000.0
2008-11-24 11:00:00,59.63,60.055,59.62,59.985,5950400000.0
2008-11-24 11:30:00,59.985,60.205,59.88,60.03,5442400000.0
2008-11-24 12:00:00,60.03,60.175,60.015,60.06,5109600000.0
2008-11-24 12:30:00,60.06,60.06,59.85,59.85,4850400000.0
2008-11-24 13:00:00,59.855,60.61,59.845,60.52,7758000001.0
2008-11-24 13:30:00,60.525,60.57,60.3,60.505,7212200000.0
2008-11-24 14:00:00,60.505,60.89,60.445,60.71,7824000000.0
2008-11-24 14:30:00,60.7,61.275,60.69,61.125,7319000000.0
2008-11-24 15:00:00,61.13,61.505,61.125,61.35,7365600000.0
2008-11-24 15:30:00,61.355,61.36,60.865,61.005,6791800000.0
2008-11-24 16:00:00,61.0,61.34,60.8,61.315,5968600000.0
2008-11-24 16:30:00,61.32,61.425,61.09,61.33,9246000000.0
2008-11-24 17:00:00,61.325,62.18,61.325,62.115,10411400000.0
2008-11-24 17:30:00,62.13,62.625,61.985,62.585,9288800000.0
2008-11-24 18:00:00,62.58,62.71,62.48,62.575,9534200000.0
2008-11-24 18:30:00,62.575,62.865,62.495,62.83,9127200000.0
2008-11-24 19:00:00,62.835,62.89,62.02,62.165,6736500000.0
2008-11-24 19:30:00,62.17,62.725,62.115,62.54,5097800000.0
2008-11-24 20:00:00,62.54,62.88,62.36,62.79,6902400000.0
2008-11-24 20:30:00,62.79,62.93,62.585,62.905,6025400000.0
2008-11-24 21:00:00,62.905,62.935,62.345,62.645,6740400000.0
2008-11-24 21:30:00,62.64,62.83,62.5,62.715,5086000000.0
2008-11-24 22:00:00,62.72,63.305,62.69,63.245,6296600000.0
2008-11-24 22:30:00,63.245,63.425,62.985,63.08,7060200000.0
2008-11-24 23:00:00,63.08,63.385,63.06,63.28,5036000000.0
2008-11-24 23:30:00,63.28,63.665,63.21,63.645,3996400000.0
2008-11-25 00:00:00,63.635,63.71,63.335,63.555,1595200000.0
2008-11-25 00:30:00,63.555,63.615,63.44,63.56,1711999999.0
2008-11-25 01:00:00,63.56,63.585,63.09,63.09,1683800001.0
2008-11-25 01:30:00,63.1,63.16,62.885,62.92,4169800000.0
2008-11-25 02:00:00,62.91,62.995,62.505,62.875,5250800000.0
2008-11-25 02:30:00,62.87,62.87,62.39,62.53,4931400000.0
2008-11-25 03:00:00,62.53,62.61,62.13,62.48,4551000000.0
2008-11-25 03:30:00,62.48,62.51,62.285,62.405,3897400000.0
2008-11-25 04:00:00,62.4,62.735,62.4,62.695,4801200000.0
2008-11-25 04:30:00,62.695,62.745,62.39,62.405,2788200001.0
2008-11-25 05:00:00,62.4,62.475,62.11,62.125,4052500000.0
2008-11-25 05:30:00,62.125,62.13,61.54,61.56,6529199999.0
2008-11-25 06:00:00,61.56,61.895,61.475,61.835,5222799999.0
2008-11-25 06:30:00,61.825,61.97,61.705,61.875,4076799999.0
2008-11-25 07:00:00,61.875,62.055,61.785,61.92,3770800001.0
2008-11-25 07:30:00,61.92,62.14,61.88,62.045,4285400000.0
2008-11-25 08:00:00,62.035,62.39,61.925,61.955,5672200000.0
2008-11-25 08:30:00,61.955,62.125,61.875,61.88,3428600002.0
2008-11-25 09:00:00,61.88,61.895,61.595,61.81,6536800000.0
2008-11-25 09:30:00,61.815,62.17,61.8,62.04,7456400000.0
2008-11-25 10:00:00,62.055,62.185,61.92,61.98,7171800000.0
2008-11-25 10:30:00,61.98,62.06,61.28,61.4,8196700001.0
2008-11-25 11:00:00,61.41,61.47,60.65,60.855,7799900000.0
2008-11-25 11:30:00,60.86,61.33,60.855,61.135,7196900000.0
2008-11-25 12:00:00,61.125,61.18,60.78,61.005,9214900000.0
2008-11-25 12:30:00,61.01,61.22,60.925,60.98,5992300000.0
2008-11-25 13:00:00,60.98,61.245,60.67,61.195,6197800000.0
2008-11-25 13:30:00,61.195,61.87,61.195,61.865,6814400000.0
2008-11-25 14:00:00,61.855,61.95,61.515,61.53,5748700000.0
2008-11-25 14:30:00,61.53,61.715,60.935,61.255,4836600000.0
2008-11-25 15:00:00,61.255,62.08,60.98,62.0,9477000000.0
2008-11-25 15:30:00,62.0,62.56,62.0,62.395,9982400000.0
2008-11-25 16:00:00,62.4,63.675,62.31,63.195,10502800000.0
2008-11-25 16:30:00,63.21,63.26,61.75,61.8,13402400000.0
2008-11-25 17:00:00,61.805,62.65,61.8,62.345,10394000000.0
2008-11-25 17:30:00,62.345,62.365,61.385,61.69,9685600000.0
2008-11-25 18:00:00,61.685,61.81,61.16,61.73,9923600000.0
2008-11-25 18:30:00,61.73,62.17,61.66,61.975,9057500000.0
2008-11-25 19:00:00,61.975,62.07,61.12,61.245,7663700000.0
2008-11-25 19:30:00,61.24,61.575,61.135,61.265,7813000000.0
2008-11-25 20:00:00,61.265,61.725,60.945,61.655,8188600000.0
2008-11-25 20:30:00,61.665,62.03,61.66,61.685,8137800000.0
2008-11-25 21:00:00,61.685,61.86,61.02,61.155,6682800000.0
2008-11-25 21:30:00,61.16,61.925,61.13,61.775,6561800000.0
2008-11-25 22:00:00,61.765,62.175,61.695,62.07,7102000000.0
2008-11-25 22:30:00,62.07,62.66,62.07,62.185,6462900000.0
2008-11-25 23:00:00,62.185,62.19,61.68,61.68,3213000000.0
2008-11-25 23:30:00,61.68,61.91,61.52,61.785,1918200000.0
2008-11-26 00:00:00,61.785,61.895,61.743,61.835,1468400000.0
2008-11-26 00:30:00,61.84,62.07,61.81,61.95,2282400000.0
2008-11-26 01:00:00,61.95,62.02,61.765,61.805,2083400000.0
2008-11-26 01:30:00,61.81,62.1,61.8,61.89,2681600002.0
2008-11-26 02:00:00,61.89,61.94,61.2,61.345,5247200001.0
2008-11-26 02:30:00,61.355,61.63,61.33,61.595,5533800000.0
2008-11-26 03:00:00,61.59,61.635,61.46,61.485,2185200000.0
2008-11-26 03:30:00,61.48,61.62,61.405,61.5,3042399999.0
2008-11-26 04:00:00,61.51,61.565,61.38,61.475,3331400000.0
2008-11-26 04:30:00,61.475,61.5,61.32,61.345,2931400000.0
2008-11-26 05:00:00,61.335,61.435,61.125,61.245,4497400000.0
2008-11-26 05:30:00,61.25,61.44,61.235,61.26,3390799999.0
2008-11-26 06:00:00,61.26,61.455,61.2,61.38,2822600001.0
2008-11-26 06:30:00,61.38,61.48,61.36,61.475,2260400000.0
2008-11-26 07:00:00,61.47,61.5,61.265,61.35,2842400000.0
2008-11-26 07:30:00,61.35,61.5,61.22,61.485,3646000000.0
2008-11-26 08:00:00,61.49,61.49,61.18,61.3,4109200000.0
2008-11-26 08:30:00,61.3,61.37,61.08,61.22,3880000000.0
2008-11-26 09:00:00,61.22,61.34,61.005,61.275,6340499999.0
2008-11-26 09:30:00,61.275,61.335,61.0,61.11,11355100005.0
2008-11-26 10:00:00,61.11,61.49,61.005,61.35,12404300000.0
2008-11-26 10:30:00,61.345,61.89,61.29,61.875,12536800001.0
2008-11-26 11:00:00,61.88,62.01,61.695,61.81,11728999998.0
2008-11-26 11:30:00,61.82,62.005,61.615,61.7,13135400004.0
2008-11-26 12:00:00,61.7,61.81,61.39,61.7,14810600004.0
2008-11-26 12:30:00,61.7,61.795,61.51,61.615,11965700002.0
2008-11-26 13:00:00,61.635,61.755,61.535,61.61,11004600000.0
2008-11-26 13:30:00,61.61,61.945,61.595,61.85,10528500001.0
2008-11-26 14:00:00,61.855,61.965,61.705,61.795,8959700001.0
2008-11-26 14:30:00,61.8,61.84,61.475,61.52,8385800000.0
2008-11-26 15:00:00,61.52,61.685,61.345,61.46,10022599994.0
2008-11-26 15:30:00,61.46,61.755,61.18,61.68,12908200000.0
2008-11-26 16:00:00,61.68,61.825,61.485,61.61,11547400000.0
2008-11-26 16:30:00,61.61,61.765,61.325,61.49,12644400000.0
2008-11-26 17:00:00,61.5,61.68,61.32,61.605,11190700000.0
2008-11-26 17:30:00,61.6,61.74,61.07,61.615,10494800001.0
2008-11-26 18:00:00,61.615,62.16,61.515,61.8,13111800000.0
2008-11-26 18:30:00,61.795,61.99,61.595,61.715,9037200000.0
2008-11-26 19:00:00,61.725,62.325,61.69,62.275,5497000000.0
2008-11-26 19:30:00,62.275,62.455,62.205,62.23,6613000000.0
2008-11-26 20:00:00,62.23,62.49,62.14,62.19,6715200000.0
2008-11-26 20:30:00,62.195,62.28,62.08,62.13,4984800000.0
2008-11-26 21:00:00,62.13,62.31,61.9,62.215,5963800000.0
2008-11-26 21:30:00,62.215,62.55,62.215,62.48,6480600001.0
2008-11-26 22:00:00,62.475,62.705,62.465,62.665,4195399999.0
2008-11-26 22:30:00,62.67,62.725,62.36,62.465,2966200000.0
2008-11-26 23:00:00,62.46,62.59,62.435,62.55,1820000003.0
2008-11-26 23:30:00,62.55,62.565,62.17,62.35,2106200000.0
2008-11-27 00:00:00,62.325,62.34,62.209,62.245,840400000.0
2008-11-27 00:30:00,62.24,62.25,61.91,61.91,1649700001.0
2008-11-27 01:00:00,61.925,62.15,61.855,62.13,1345800000.0
2008-11-27 01:30:00,62.14,62.51,62.12,62.51,3356200000.0
2008-11-27 02:00:00,62.51,62.575,62.305,62.33,2245000000.0
2008-11-27 02:30:00,62.325,62.38,62.085,62.15,3591600000.0
2008-11-27 03:00:00,62.15,62.225,62.14,62.2,2820600000.0
2008-11-27 03:30:00,62.205,62.315,62.05,62.06,2855200000.0
2008-11-27 04:00:00,62.065,62.085,61.94,62.015,2797000000.0
2008-11-27 04:30:00,62.01,62.15,62.01,62.03,2172600001.0
2008-11-27 05:00:00,62.035,62.125,62.01,62.04,1338000000.0
2008-11-27 05:30:00,62.035,62.035,61.62,61.73,3988799999.0
2008-11-27 06:00:00,61.735,61.745,61.61,61.645,2847400002.0
2008-11-27 06:30:00,61.635,61.875,61.635,61.81,1615800000.0
2008-11-27 07:00:00,61.81,61.845,61.72,61.805,2641800000.0
2008-11-27 07:30:00,61.8,61.855,61.765,61.845,2090000000.0
2008-11-27 08:00:00,61.84,62.1,61.835,62.08,3773200001.0
2008-11-27 08:30:00,62.075,62.185,62.025,62.09,2706199999.0
2008-11-27 09:00:00,62.08,62.105,61.825,61.88,4444400000.0
2008-11-27 09:30:00,61.88,62.01,61.77,61.91,4792800000.0
2008-11-27 10:00:00,61.91,62.015,61.75,61.935,6228400002.0
2008-11-27 10:30:00,61.935,62.065,61.84,62.05,3727600000.0
2008-11-27 11:00:00,62.045,62.175,61.98,62.13,3939800000.0
2008-11-27 11:30:00,62.135,62.685,62.1,62.66,7273000000.0
2008-11-27 12:00:00,62.66,62.755,62.475,62.52,4423200000.0
2008-11-27 12:30:00,62.515,62.61,62.365,62.595,2918800000.0
2008-11-27 13:00:00,62.595,62.755,62.3,62.37,4594600000.0
2008-11-27 13:30:00,62.375,62.605,62.34,62.545,3615000000.0
2008-11-27 14:00:00,62.55,62.59,62.445,62.5,5354100000.0
2008-11-27 14:30:00,62.5,62.56,62.475,62.52,2067600000.0
2008-11-27 15:00:00,62.52,62.635,62.34,62.61,2433400000.0
2008-11-27 15:30:00,62.61,62.72,62.495,62.605,4965799999.0
2008-11-27 16:00:00,62.605,62.625,62.335,62.44,3709800000.0
2008-11-27 16:30:00,62.44,62.61,62.43,62.58,3822200000.0
2008-11-27 17:00:00,62.58,62.795,62.485,62.74,4294200000.0
2008-11-27 17:30:00,62.74,63.005,62.68,63.0,4534400000.0
2008-11-27 18:00:00,63.0,63.015,62.815,62.975,5614000000.0
2008-11-27 18:30:00,62.98,63.07,62.965,63.03,2223200000.0
2008-11-27 19:00:00,63.03,63.035,62.892,62.94,1410000000.0
2008-11-27 19:30:00,62.94,62.965,62.825,62.91,902500000.0
2008-11-27 20:00:00,62.925,62.93,62.817,62.895,1084000000.0
2008-11-27 20:30:00,62.89,62.93,62.685,62.93,1092100000.0
2008-11-27 21:00:00,62.93,63.005,62.868,62.925,1240099998.0
2008-11-27 21:30:00,62.93,62.95,62.815,62.84,2350200001.0
2008-11-27 22:00:00,62.85,62.895,62.813,62.86,1373799999.0
2008-11-27 22:30:00,62.86,62.86,62.729,62.75,705900000.0
2008-11-27 23:00:00,62.75,62.765,62.615,62.68,703000000.0
2008-11-27 23:30:00,62.685,62.7,62.5,62.5,1016000000.0
2008-11-28 00:00:00,62.5,62.73,62.46,62.62,1416000000.0
2008-11-28 00:30:00,62.61,62.66,62.415,62.425,1779199998.0
2008-11-28 01:00:00,62.405,62.725,62.405,62.57,2157200000.0
2008-11-28 01:30:00,62.58,62.64,62.47,62.59,2166400000.0
2008-11-28 02:00:00,62.595,62.6,62.48,62.515,2888700000.0
2008-11-28 02:30:00,62.525,62.74,62.455,62.63,2475200000.0
2008-11-28 03:00:00,62.63,62.745,62.585,62.655,2124800000.0
2008-11-28 03:30:00,62.655,62.69,62.475,62.61,2914199999.0
2008-11-28 04:00:00,62.605,62.61,62.42,62.425,2638200000.0
2008-11-28 04:30:00,62.41,62.465,62.27,62.38,3832400000.0
2008-11-28 05:00:00,62.38,62.455,62.327,62.435,1714400000.0
2008-11-28 05:30:00,62.44,62.53,62.41,62.49,2802400000.0
2008-11-28 06:00:00,62.47,62.655,62.455,62.575,2869600000.0
2008-11-28 06:30:00,62.575,62.63,62.485,62.59,2863200000.0
2008-11-28 07:00:00,62.58,62.62,62.42,62.62,2481800000.0
2008-11-28 07:30:00,62.635,62.705,62.495,62.545,3165099999.0
2008-11-28 08:00:00,62.545,62.675,62.49,62.66,2945200000.0
2008-11-28 08:30:00,62.66,62.685,62.58,62.685,1592200000.0
2008-11-28 09:00:00,62.685,62.76,62.54,62.66,3514600000.0
2008-11-28 09:30:00,62.66,62.805,62.575,62.785,4288600000.0
2008-11-28 10:00:00,62.79,62.85,62.65,62.68,4287000000.0
2008-11-28 10:30:00,62.675,62.825,62.625,62.79,8019000000.0
2008-11-28 11:00:00,62.795,62.825,62.595,62.72,7640500000.0
2008-11-28 11:30:00,62.725,62.77,62.65,62.66,5919200000.0
2008-11-28 12:00:00,62.655,62.675,62.5,62.59,5793400000.0
2008-11-28 12:30:00,62.59,62.685,62.525,62.645,6659000001.0
2008-11-28 13:00:00,62.64,62.64,62.43,62.445,6819800000.0
2008-11-28 13:30:00,62.45,62.615,62.23,62.305,8081400002.0
2008-11-28 14:00:00,62.31,62.39,62.065,62.105,8709399999.0
2008-11-28 14:30:00,62.11,62.28,61.955,62.055,10308799998.0
2008-11-28 15:00:00,62.055,62.29,62.02,62.2,6662900001.0
2008-11-28 15:30:00,62.205,62.415,62.185,62.415,9294400000.0
2008-11-28 16:00:00,62.415,62.415,62.02,62.055,9025300000.0
2008-11-28 16:30:00,62.05,62.43,61.98,62.42,10799800000.0
2008-11-28 17:00:00,62.395,62.435,62.005,62.24,10494000002.0
2008-11-28 17:30:00,62.24,62.41,61.95,61.955,12868400000.0
2008-11-28 18:00:00,61.95,62.295,61.945,62.125,11808300000.0
2008-11-28 18:30:00,62.135,62.45,62.07,62.445,7020800000.0
2008-11-28 19:00:00,62.445,62.48,62.255,62.44,7269400000.0
2008-11-28 19:30:00,62.445,62.705,62.38,62.665,5858800000.0
2008-11-28 20:00:00,62.665,62.665,62.42,62.5,6350500000.0
2008-11-28 20:30:00,62.495,62.715,62.49,62.7,2157600000.0
2008-11-28 21:00:00,62.7,62.805,62.63,62.645,3350200000.0
2008-11-28 21:30:00,62.645,62.67,62.445,62.575,3085600000.0
2008-11-28 22:00:00,62.58,62.655,62.47,62.485,1723600000.0
2008-11-28 22:30:00,62.49,62.645,62.43,62.545,1146900000.0
2008-11-28 23:00:00,62.52,62.55,62.415,62.505,1986200000.0
2008-11-28 23:30:00,62.51,62.59,62.42,62.515,1994300000.0
2008-12-01 00:00:00,62.32,62.36,62.175,62.182,1110400000.0
2008-12-01 00:30:00,62.2,62.265,62.14,62.265,946400001.0
2008-12-01 01:00:00,62.27,62.44,62.215,62.38,1864400000.0
2008-12-01 01:30:00,62.38,62.405,62.08,62.105,2397200000.0
2008-12-01 02:00:00,62.115,62.18,61.925,61.935,3143600000.0
2008-12-01 02:30:00,61.935,62.045,61.855,61.965,2819400000.0
2008-12-01 03:00:00,61.96,61.98,61.3,61.475,4309600000.0
2008-12-01 03:30:00,61.495,61.675,61.49,61.67,3327000000.0
2008-12-01 04:00:00,61.675,61.69,61.54,61.645,2392000000.0
2008-12-01 04:30:00,61.65,61.755,61.615,61.73,2296400000.0
2008-12-01 05:00:00,61.73,61.815,61.685,61.785,1847400000.0
2008-12-01 05:30:00,61.795,61.8,61.64,61.73,2466000000.0
2008-12-01 06:00:00,61.73,61.73,61.615,61.615,2737200000.0
2008-12-01 06:30:00,61.615,61.82,61.59,61.755,2656600000.0
2008-12-01 07:00:00,61.755,61.795,61.69,61.705,1610800000.0
2008-12-01 07:30:00,61.705,61.71,61.555,61.555,3361600000.0
2008-12-01 08:00:00,61.555,61.68,61.555,61.68,2551000000.0
2008-12-01 08:30:00,61.675,61.685,61.53,61.53,2562100000.0
2008-12-01 09:00:00,61.525,61.695,61.385,61.56,4890700000.0
2008-12-01 09:30:00,61.56,61.705,61.13,61.205,5745500000.0
2008-12-01 10:00:00,61.205,61.38,60.64,60.675,9612900000.0
2008-12-01 10:30:00,60.68,60.965,60.63,60.915,7407900000.0
2008-12-01 11:00:00,60.91,60.935,60.28,60.505,9336699999.0
2008-12-01 11:30:00,60.51,60.515,60.225,60.41,10019300001.0
2008-12-01 12:00:00,60.41,60.41,59.91,60.185,9761600001.0
2008-12-01 12:30:00,60.18,60.18,59.885,60.09,8284000000.0
2008-12-01 13:00:00,60.09,60.515,60.09,60.4,4582600000.0
2008-12-01 13:30:00,60.405,60.47,60.195,60.26,5666500000.0
2008-12-01 14:00:00,60.26,60.37,60.195,60.235,3262300000.0
2008-12-01 14:30:00,60.24,60.325,59.995,60.285,5440599999.0
2008-12-01 15:00:00,60.285,60.335,60.15,60.205,5918000000.0
2008-12-01 15:30:00,60.2,60.415,59.95,60.255,6759300000.0
2008-12-01 16:00:00,60.245,60.54,60.23,60.465,7904900000.0
2008-12-01 16:30:00,60.465,60.59,60.14,60.155,10444300003.0
2008-12-01 17:00:00,60.16,60.495,60.115,60.27,8758600000.0
2008-12-01 17:30:00,60.265,60.495,60.065,60.46,7348900000.0
2008-12-01 18:00:00,60.455,60.605,60.29,60.335,6391800000.0
2008-12-01 18:30:00,60.325,60.575,60.285,60.385,7304200000.0
2008-12-01 19:00:00,60.385,60.61,60.235,60.265,9323600000.0
2008-12-01 19:30:00,60.265,60.335,60.045,60.14,7405600000.0
2008-12-01 20:00:00,60.135,60.47,60.125,60.335,6180300000.0
2008-12-01 20:30:00,60.335,60.475,60.13,60.36,8836100000.0
2008-12-01 21:00:00,60.36,60.42,60.02,60.13,8923800000.0
2008-12-01 21:30:00,60.13,60.46,60.075,60.2,9718700000.0
2008-12-01 22:00:00,60.2,60.23,59.77,59.84,7552000000.0
2008-12-01 22:30:00,59.84,59.875,59.27,59.48,6287300000.0
2008-12-01 23:00:00,59.475,59.73,59.45,59.575,2485800000.0
2008-12-01 23:30:00,59.585,59.7,59.495,59.63,2629600000.0
2008-12-02 00:00:00,59.625,59.725,59.42,59.46,2147400000.0
2008-12-02 00:30:00,59.445,59.525,59.32,59.35,2000599999.0
2008-12-02 01:00:00,59.35,59.53,59.315,59.345,1629199998.0
2008-12-02 01:30:00,59.35,59.39,58.995,59.13,1964000000.0
2008-12-02 02:00:00,59.145,59.57,59.11,59.3,1985800000.0
2008-12-02 02:30:00,59.3,59.855,59.3,59.6,2054400000.0
2008-12-02 03:00:00,59.595,59.835,59.565,59.77,1834100000.0
2008-12-02 03:30:00,59.79,59.895,59.76,59.81,1239000000.0
2008-12-02 04:00:00,59.8,59.845,59.745,59.795,1108400000.0
2008-12-02 04:30:00,59.79,59.795,59.66,59.69,950600000.0
2008-12-02 05:00:00,59.685,59.8,59.52,59.615,1804100000.0
2008-12-02 05:30:00,59.53,59.965,59.355,59.76,2614100000.0
2008-12-02 06:00:00,59.765,59.875,59.635,59.84,1427200000.0
2008-12-02 06:30:00,59.855,59.915,59.785,59.905,1245500000.0
2008-12-02 07:00:00,59.905,59.935,59.67,59.745,1375000000.0
2008-12-02 07:30:00,59.74,59.745,59.115,59.23,2806500000.0
2008-12-02 08:00:00,59.225,59.46,59.17,59.2,2878800000.0
2008-12-02 08:30:00,59.2,59.34,59.085,59.125,2376800001.0
2008-12-02 09:00:00,59.125,59.425,59.06,59.36,2047100000.0
2008-12-02 09:30:00,59.36,59.57,59.35,59.52,2850000000.0
2008-12-02 10:00:00,59.53,59.665,58.86,58.915,5032225012.0
2008-12-02 10:30:00,58.915,59.285,58.915,59.205,5114700000.0
2008-12-02 11:00:00,59.2,59.93,59.19,59.805,5942100000.0
2008-12-02 11:30:00,59.805,59.835,59.445,59.66,6248100000.0
2008-12-02 12:00:00,59.66,60.295,59.505,60.215,6565900000.0
2008-12-02 12:30:00,60.22,60.255,59.945,60.025,5345400000.0
2008-12-02 13:00:00,60.025,60.14,59.78,59.905,5312000000.0
2008-12-02 13:30:00,59.91,60.03,59.835,59.9,2964400000.0
2008-12-02 14:00:00,59.905,60.66,59.885,60.39,5708900001.0
2008-12-02 14:30:00,60.385,60.47,60.2,60.47,6288500001.0
2008-12-02 15:00:00,60.46,60.54,60.265,60.39,7298100000.0
2008-12-02 15:30:00,60.39,60.495,60.215,60.29,6021400000.0
2008-12-02 16:00:00,60.29,60.36,59.865,60.1,6368900000.0
2008-12-02 16:30:00,60.105,60.365,59.885,60.085,9965700000.0
2008-12-02 17:00:00,60.085,60.58,60.085,60.405,9963400000.0
2008-12-02 17:30:00,60.41,60.575,60.085,60.09,8241800000.0
2008-12-02 18:00:00,60.105,60.235,59.945,60.06,8428900000.0
2008-12-02 18:30:00,60.06,60.385,59.995,60.3,8678200000.0
2008-12-02 19:00:00,60.3,60.405,60.105,60.37,3492200000.0
2008-12-02 19:30:00,60.365,60.47,60.105,60.23,4094600000.0
2008-12-02 20:00:00,60.225,60.33,60.14,60.235,3170500000.0
2008-12-02 20:30:00,60.235,60.24,59.85,59.895,4308200000.0
2008-12-02 21:00:00,59.89,59.905,59.305,59.335,4204600000.0
2008-12-02 21:30:00,59.33,59.755,59.3,59.61,4881000000.0
2008-12-02 22:00:00,59.59,59.925,59.445,59.82,4081500000.0
2008-12-02 22:30:00,59.815,60.05,59.665,60.01,5983700000.0
2008-12-02 23:00:00,59.99,60.31,59.98,60.24,2084100000.0
2008-12-02 23:30:00,60.24,60.255,59.82,59.88,1347300000.0
2008-12-03 00:00:00,59.837,60.125,59.793,60.08,1346900000.0
2008-12-03 00:30:00,60.07,60.085,59.88,60.015,905100000.0
2008-12-03 01:00:00,60.015,60.015,59.84,59.955,1680200000.0
2008-12-03 01:30:00,59.955,59.995,59.77,59.87,2789100000.0
2008-12-03 02:00:00,59.88,59.96,59.65,59.65,1813200000.0
2008-12-03 02:30:00,59.65,59.85,59.505,59.73,2227800000.0
2008-12-03 03:00:00,59.725,59.765,59.555,59.7,2145200000.0
2008-12-03 03:30:00,59.7,60.11,59.685,60.09,2828600000.0
2008-12-03 04:00:00,60.09,60.215,60.02,60.055,2242800000.0
2008-12-03 04:30:00,60.06,60.405,60.06,60.39,2666300000.0
2008-12-03 05:00:00,60.4,60.4,60.2,60.29,1464100000.0
2008-12-03 05:30:00,60.25,60.58,60.25,60.425,3832300000.0
2008-12-03 06:00:00,60.415,60.415,60.23,60.295,2522200000.0
2008-12-03 06:30:00,60.305,60.315,60.06,60.185,3076900000.0
2008-12-03 07:00:00,60.18,60.185,60.01,60.03,1793800000.0
2008-12-03 07:30:00,60.025,60.135,59.92,60.12,2127200000.0
2008-12-03 08:00:00,60.125,60.23,60.065,60.145,2095000000.0
2008-12-03 08:30:00,60.15,60.155,59.87,59.995,2141000000.0
2008-12-03 09:00:00,59.995,60.215,59.97,60.155,3104200000.0
2008-12-03 09:30:00,60.15,60.205,59.985,60.055,3440500000.0
2008-12-03 10:00:00,60.055,60.085,59.71,59.715,4013200000.0
2008-12-03 10:30:00,59.71,59.78,59.48,59.51,7768700001.0
2008-12-03 11:00:00,59.51,59.68,59.315,59.55,8066400000.0
2008-12-03 11:30:00,59.56,59.735,59.435,59.65,6304000001.0
2008-12-03 12:00:00,59.645,59.685,59.54,59.6,3936800000.0
2008-12-03 12:30:00,59.605,59.725,59.56,59.63,3429500000.0
2008-12-03 13:00:00,59.63,59.7,59.565,59.655,2486300000.0
2008-12-03 13:30:00,59.65,59.88,59.635,59.805,6354000000.0
2008-12-03 14:00:00,59.805,60.045,59.755,59.99,6944700002.0
2008-12-03 14:30:00,59.985,60.03,59.605,59.76,5415000000.0
2008-12-03 15:00:00,59.76,59.845,59.475,59.555,7584800000.0
2008-12-03 15:30:00,59.56,59.81,59.52,59.59,6888700000.0
2008-12-03 16:00:00,59.59,59.74,59.43,59.67,5949400000.0
2008-12-03 16:30:00,59.665,59.875,59.475,59.55,8794700000.0
2008-12-03 17:00:00,59.55,59.97,59.43,59.9,8178800000.0
2008-12-03 17:30:00,59.9,60.465,59.795,60.41,8130900000.0
2008-12-03 18:00:00,60.42,60.55,60.15,60.3,9427400000.0
2008-12-03 18:30:00,60.295,60.455,60.16,60.42,9511500000.0
2008-12-03 19:00:00,60.425,60.435,59.925,60.07,6843000000.0
2008-12-03 19:30:00,60.07,60.195,59.96,60.005,8230500000.0
2008-12-03 20:00:00,60.01,60.015,59.62,59.695,7588400000.0
2008-12-03 20:30:00,59.7,59.7,59.33,59.535,7332800000.0
2008-12-03 21:00:00,59.535,59.97,59.44,59.785,9486200000.0
2008-12-03 21:30:00,59.785,60.02,59.705,59.75,8552200000.0
2008-12-03 22:00:00,59.75,59.995,59.675,59.99,4741300000.0
2008-12-03 22:30:00,59.985,60.57,59.945,60.56,5518499997.0
2008-12-03 23:00:00,60.545,60.565,60.375,60.46,2039100000.0
2008-12-03 23:30:00,60.455,60.525,60.42,60.525,1749300000.0
2008-12-04 00:00:00,60.505,60.805,60.48,60.66,2407000000.0
2008-12-04 00:30:00,60.665,60.69,60.58,60.655,2066600000.0
2008-12-04 01:00:00,60.655,60.755,60.495,60.51,1137700000.0
2008-12-04 01:30:00,60.51,60.56,60.32,60.325,1446000000.0
2008-12-04 02:00:00,60.345,60.475,60.165,60.335,2368600000.0
2008-12-04 02:30:00,60.33,60.365,60.18,60.28,1782900000.0
2008-12-04 03:00:00,60.285,60.41,60.275,60.385,1515700000.0
2008-12-04 03:30:00,60.38,60.69,60.36,60.61,2450000000.0
2008-12-04 04:00:00,60.615,60.63,60.45,60.45,2049500000.0
2008-12-04 04:30:00,60.455,60.495,60.37,60.42,2027800000.0
2008-12-04 05:00:00,60.415,60.44,60.322,60.335,1265000000.0
2008-12-04 05:30:00,60.34,60.355,60.231,60.283,2313600000.0
2008-12-04 06:00:00,60.26,60.389,60.09,60.12,4627400000.0
2008-12-04 06:30:00,60.128,60.149,59.899,59.936,4420400000.0
2008-12-04 07:00:00,59.918,60.167,59.679,59.92,3561800000.0
2008-12-04 07:30:00,59.863,60.03,59.81,59.985,3749800000.0
2008-12-04 08:00:00,59.985,60.055,59.855,59.925,5710599998.0
2008-12-04 08:30:00,59.93,60.0,59.66,59.675,6732700000.0
2008-12-04 09:00:00,59.66,59.67,59.415,59.55,8925900000.0
2008-12-04 09:30:00,59.545,59.75,59.525,59.58,9015800000.0
2008-12-04 10:00:00,59.58,59.695,59.515,59.63,9174600000.0
2008-12-04 10:30:00,59.635,59.86,59.53,59.575,12119800001.0
2008-12-04 11:00:00,59.59,59.84,59.255,59.73,12328799998.0
2008-12-04 11:30:00,59.73,59.965,59.58,59.84,9763800000.0
2008-12-04 12:00:00,59.845,59.855,59.561,59.67,6087300000.0
2008-12-04 12:30:00,59.689,59.821,59.607,59.735,6780700000.0
2008-12-04 13:00:00,59.748,59.895,59.52,59.78,9736200000.0
2008-12-04 13:30:00,59.78,60.035,59.745,59.82,6387400001.0
2008-12-04 14:00:00,59.825,59.96,59.6,59.805,8480100000.0
2008-12-04 14:30:00,59.805,59.995,59.665,59.95,8550199999.0
2008-12-04 15:00:00,59.95,59.95,59.54,59.6,8816299999.0
2008-12-04 15:30:00,59.615,59.77,59.475,59.505,6027600000.0
2008-12-04 16:00:00,59.505,59.76,59.41,59.63,7335100001.0
2008-12-04 16:30:00,59.645,60.075,59.595,59.99,10433700000.0
2008-12-04 17:00:00,59.99,60.07,59.755,59.785,8351300000.0
2008-12-04 17:30:00,59.765,60.3,59.735,60.25,8397899998.0
2008-12-04 18:00:00,60.25,60.65,60.065,60.595,10268599999.0
2008-12-04 18:30:00,60.595,60.7,60.28,60.545,11702200000.0
2008-12-04 19:00:00,60.55,60.56,60.16,60.185,5948700000.0
2008-12-04 19:30:00,60.18,60.255,60.08,60.105,7023600000.0
2008-12-04 20:00:00,60.11,60.23,59.685,59.685,9703399999.0
2008-12-04 20:30:00,59.685,60.045,59.535,59.775,4833800004.0
2008-12-04 21:00:00,59.78,60.04,59.61,59.755,3849000000.0
2008-12-04 21:30:00,59.75,59.93,59.555,59.63,3994599998.0
2008-12-04 22:00:00,59.63,59.645,59.125,59.14,5006600000.0
2008-12-04 22:30:00,59.135,59.32,59.03,59.285,4217700000.0
2008-12-04 23:00:00,59.28,59.6,59.275,59.47,2546500000.0
2008-12-04 23:30:00,59.465,59.515,59.35,59.415,1726200000.0
2008-12-05 00:00:00,59.4,59.425,59.185,59.285,2611400000.0
2008-12-05 00:30:00,59.29,59.345,59.15,59.315,2255600000.0
2008-12-05 01:00:00,59.32,59.495,59.3,59.445,1163400000.0
2008-12-05 01:30:00,59.43,59.535,59.381,59.455,1395000000.0
2008-12-05 02:00:00,59.455,59.625,59.44,59.51,1564100000.0
2008-12-05 02:30:00,59.505,59.555,59.44,59.49,1698400000.0
2008-12-05 03:00:00,59.485,59.56,59.4,59.56,1364000000.0
2008-12-05 03:30:00,59.56,59.65,59.488,59.645,981800000.0
2008-12-05 04:00:00,59.645,59.76,59.6,59.735,1849000000.0
2008-12-05 04:30:00,59.74,59.795,59.6,59.63,1029600000.0
2008-12-05 05:00:00,59.63,59.695,59.595,59.68,764000000.0
2008-12-05 05:30:00,59.685,59.75,59.62,59.7,1030400000.0
2008-12-05 06:00:00,59.695,59.695,59.39,59.495,2158700000.0
2008-12-05 06:30:00,59.495,59.605,59.455,59.48,1393100000.0
2008-12-05 07:00:00,59.485,59.56,59.443,59.52,1486200000.0
2008-12-05 07:30:00,59.525,59.58,59.44,59.47,1332400000.0
2008-12-05 08:00:00,59.475,59.535,59.42,59.53,1462600000.0
2008-12-05 08:30:00,59.53,59.7,59.455,59.645,1696300000.0
2008-12-05 09:00:00,59.64,59.74,59.51,59.655,5288000001.0
2008-12-05 09:30:00,59.65,59.67,59.5,59.51,4172600002.0
2008-12-05 10:00:00,59.515,59.675,59.41,59.515,5221500000.0
2008-12-05 10:30:00,59.515,59.625,59.335,59.605,5170900000.0
2008-12-05 11:00:00,59.61,59.615,59.325,59.405,3576800000.0
2008-12-05 11:30:00,59.405,59.51,59.29,59.435,5666800000.0
2008-12-05 12:00:00,59.435,59.595,59.365,59.43,6006200000.0
2008-12-05 12:30:00,59.445,59.495,59.305,59.385,3341900000.0
2008-12-05 13:00:00,59.385,59.44,59.275,59.33,4228899998.0
2008-12-05 13:30:00,59.305,59.4,59.215,59.35,3057000000.0
2008-12-05 14:00:00,59.35,59.39,59.08,59.11,5562000000.0
2008-12-05 14:30:00,59.105,59.175,58.815,58.86,5009800001.0
2008-12-05 15:00:00,58.86,58.865,58.63,58.735,6798599998.0
2008-12-05 15:30:00,58.7,58.93,57.725,58.16,11789900000.0
2008-12-05 16:00:00,58.155,58.62,58.065,58.465,10097000000.0
2008-12-05 16:30:00,58.465,58.765,58.315,58.355,12239000002.0
2008-12-05 17:00:00,58.36,58.44,57.805,58.155,13681900000.0
2008-12-05 17:30:00,58.16,58.555,57.89,58.505,11004099999.0
2008-12-05 18:00:00,58.505,58.52,58.12,58.19,10311599997.0
2008-12-05 18:30:00,58.185,58.565,58.09,58.44,8117599999.0
2008-12-05 19:00:00,58.435,58.53,58.305,58.41,5434600001.0
2008-12-05 19:30:00,58.41,58.44,58.18,58.325,5446100000.0
2008-12-05 20:00:00,58.33,58.625,58.25,58.285,3724000000.0
2008-12-05 20:30:00,58.285,59.11,58.275,58.965,3805600000.0
2008-12-05 21:00:00,58.97,59.34,58.82,59.28,4362300000.0
2008-12-05 21:30:00,59.325,60.27,59.23,59.965,5219600000.0
2008-12-05 22:00:00,59.965,60.36,59.74,60.245,3976200000.0
2008-12-05 22:30:00,60.25,60.42,60.055,60.24,3104800000.0
2008-12-05 23:00:00,60.235,60.235,59.985,60.1,1162800000.0
2008-12-05 23:30:00,60.1,60.275,59.89,60.03,2384000000.0
2008-12-08 00:00:00,60.148,60.206,60.015,60.112,891500000.0
2008-12-08 00:30:00,60.086,60.16,59.84,59.9,866500000.0
2008-12-08 01:00:00,59.905,60.11,59.895,60.045,842600000.0
2008-12-08 01:30:00,60.045,60.13,59.96,59.995,1395400000.0
2008-12-08 02:00:00,60.01,60.355,59.995,60.22,1919200000.0
2008-12-08 02:30:00,60.225,60.335,60.055,60.31,2446500000.0
2008-12-08 03:00:00,60.31,60.415,60.275,60.3,1405300000.0
2008-12-08 03:30:00,60.315,60.46,60.29,60.41,1384700000.0
2008-12-08 04:00:00,60.42,60.42,60.315,60.34,982100000.0
2008-12-08 04:30:00,60.34,60.51,60.315,60.495,1367700000.0
2008-12-08 05:00:00,60.49,60.65,60.45,60.61,1451100000.0
2008-12-08 05:30:00,60.605,60.64,60.445,60.545,2783100000.0
2008-12-08 06:00:00,60.55,60.6,60.48,60.53,2052400000.0
2008-12-08 06:30:00,60.52,60.535,60.305,60.335,2486200000.0
2008-12-08 07:00:00,60.34,60.545,60.275,60.46,2680800000.0
2008-12-08 07:30:00,60.46,60.71,60.4,60.68,1727800000.0
2008-12-08 08:00:00,60.68,61.09,60.655,60.98,3901200001.0
2008-12-08 08:30:00,60.98,61.1,60.91,60.96,3096000000.0
2008-12-08 09:00:00,60.95,61.48,60.895,61.35,4908800000.0
2008-12-08 09:30:00,61.345,62.045,61.34,61.975,8660800000.0
2008-12-08 10:00:00,61.975,62.655,61.97,62.565,12840199999.0
2008-12-08 10:30:00,62.565,62.705,62.325,62.44,9863000000.0
2008-12-08 11:00:00,62.44,62.555,61.985,62.18,11950800000.0
2008-12-08 11:30:00,62.18,62.315,61.705,61.96,7049200000.0
2008-12-08 12:00:00,61.96,62.025,61.745,61.805,5030800000.0
2008-12-08 12:30:00,61.81,61.96,61.715,61.91,5216800000.0
2008-12-08 13:00:00,61.91,61.995,61.83,61.915,4276100000.0
2008-12-08 13:30:00,61.94,62.105,61.885,62.02,3265000000.0
2008-12-08 14:00:00,62.025,62.15,61.66,61.7,3293300000.0
2008-12-08 14:30:00,61.715,61.945,61.6,61.86,5219800000.0
2008-12-08 15:00:00,61.855,62.035,61.84,61.93,5238000001.0
2008-12-08 15:30:00,61.935,61.985,61.805,61.955,7248900000.0
2008-12-08 16:00:00,61.955,61.98,61.54,61.625,5691400000.0
2008-12-08 16:30:00,61.62,61.905,61.44,61.44,8137800000.0
2008-12-08 17:00:00,61.435,61.65,61.265,61.615,8143800000.0
2008-12-08 17:30:00,61.615,61.755,61.445,61.565,8523800000.0
2008-12-08 18:00:00,61.565,61.795,61.505,61.755,6704200000.0
2008-12-08 18:30:00,61.75,61.79,61.42,61.605,8216600000.0
2008-12-08 19:00:00,61.61,61.69,61.46,61.615,5146800000.0
2008-12-08 19:30:00,61.615,61.705,61.33,61.37,5901900000.0
2008-12-08 20:00:00,61.375,61.485,61.145,61.28,4624500000.0
2008-12-08 20:30:00,61.28,61.46,61.12,61.385,5115400000.0
2008-12-08 21:00:00,61.385,61.735,61.24,61.695,5786000000.0
2008-12-08 21:30:00,61.695,62.065,61.515,62.045,5274600000.0
2008-12-08 22:00:00,62.045,62.105,61.955,61.995,4482600001.0
2008-12-08 22:30:00,61.995,62.16,61.845,62.115,4280800000.0
2008-12-08 23:00:00,62.1,62.145,61.95,62.02,1889200000.0
2008-12-08 23:30:00,62.02,62.035,61.64,61.64,2533700000.0
2008-12-09 00:00:00,61.635,61.705,61.545,61.595,1251900000.0
2008-12-09 00:30:00,61.6,61.89,61.535,61.755,1608000000.0
2008-12-09 01:00:00,61.75,61.81,61.645,61.65,1248700000.0
2008-12-09 01:30:00,61.64,61.69,61.6,61.665,1319000000.0
2008-12-09 02:00:00,61.62,61.665,61.47,61.51,3269099995.0
2008-12-09 02:30:00,61.51,61.56,61.305,61.33,3162600001.0
2008-12-09 03:00:00,61.335,61.51,61.14,61.31,4586900006.0
2008-12-09 03:30:00,61.31,61.335,60.9,60.97,4326900008.0
2008-12-09 04:00:00,60.965,61.135,60.915,61.09,2751099998.0
2008-12-09 04:30:00,61.09,61.15,61.025,61.08,2239900005.0
2008-12-09 05:00:00,61.07,61.205,61.07,61.115,2010199999.0
2008-12-09 05:30:00,61.115,61.195,60.925,61.045,3317699998.0
2008-12-09 06:00:00,61.05,61.155,60.97,61.05,3210300002.0
2008-12-09 06:30:00,61.05,61.09,60.91,60.94,3462000004.0
2008-12-09 07:00:00,60.945,61.005,60.525,60.57,4760800001.0
2008-12-09 07:30:00,60.57,60.69,60.515,60.685,5361999990.0
2008-12-09 08:00:00,60.685,60.78,60.625,60.72,2920999999.0
2008-12-09 08:30:00,60.72,60.88,60.69,60.785,2273599998.0
2008-12-09 09:00:00,60.78,60.8,60.66,60.685,3364400000.0
2008-12-09 09:30:00,60.68,60.72,60.505,60.58,4865200000.0
2008-12-09 10:00:00,60.58,60.685,60.065,60.09,7615599999.0
2008-12-09 10:30:00,60.08,60.39,59.92,60.27,9560500000.0
2008-12-09 11:00:00,60.27,60.495,60.255,60.375,8495900001.0
2008-12-09 11:30:00,60.385,60.535,60.36,60.415,6653599999.0
2008-12-09 12:00:00,60.42,60.67,60.415,60.645,4282200000.0
2008-12-09 12:30:00,60.645,60.85,60.54,60.78,7196800000.0
2008-12-09 13:00:00,60.775,60.87,60.635,60.695,5808399999.0
2008-12-09 13:30:00,60.705,60.82,60.68,60.695,3263000000.0
2008-12-09 14:00:00,60.685,60.845,60.625,60.625,2477400000.0
2008-12-09 14:30:00,60.625,60.805,60.545,60.74,4378600000.0
2008-12-09 15:00:00,60.745,60.76,60.355,60.46,5012600000.0
2008-12-09 15:30:00,60.465,60.6,60.37,60.515,6366000000.0
2008-12-09 16:00:00,60.515,60.585,60.23,60.515,6777400000.0
2008-12-09 16:30:00,60.51,60.595,60.19,60.21,9042200000.0
2008-12-09 17:00:00,60.21,60.74,60.21,60.4,8905600000.0
2008-12-09 17:30:00,60.4,60.95,60.395,60.785,8911200000.0
2008-12-09 18:00:00,60.79,60.965,60.71,60.82,7804200000.0
2008-12-09 18:30:00,60.82,61.085,60.725,60.98,7120200000.0
2008-12-09 19:00:00,60.995,61.245,60.96,61.05,6316999998.0
2008-12-09 19:30:00,61.05,61.34,61.04,61.17,7110200000.0
2008-12-09 20:00:00,61.175,61.175,60.53,60.555,6016200000.0
2008-12-09 20:30:00,60.555,60.81,60.29,60.6,7773300000.0
2008-12-09 21:00:00,60.605,60.68,60.37,60.425,5177600000.0
2008-12-09 21:30:00,60.425,60.765,60.325,60.635,4422400000.0
2008-12-09 22:00:00,60.64,60.8,60.53,60.565,4966700000.0
2008-12-09 22:30:00,60.56,60.73,60.42,60.585,4084100000.0
2008-12-09 23:00:00,60.585,60.645,60.395,60.44,2291599999.0
2008-12-09 23:30:00,60.44,60.775,60.44,60.665,1950400000.0
2008-12-10 00:00:00,60.65,60.695,60.505,60.685,2016100000.0
2008-12-10 00:30:00,60.685,60.78,60.62,60.705,2844400000.0
2008-12-10 01:00:00,60.71,60.725,60.64,60.645,1023400000.0
2008-12-10 01:30:00,60.64,60.735,60.58,60.68,1032600000.0
2008-12-10 02:00:00,60.68,60.96,60.65,60.95,2026000000.0
2008-12-10 02:30:00,60.95,61.045,60.925,60.925,1864700000.0
2008-12-10 03:00:00,60.93,60.98,60.645,60.77,2303500000.0
2008-12-10 03:30:00,60.77,61.08,60.765,61.05,1866600000.0
2008-12-10 04:00:00,61.05,61.105,60.855,60.96,2011600000.0
2008-12-10 04:30:00,60.96,61.015,60.82,60.84,1632100000.0
2008-12-10 05:00:00,60.84,60.905,60.76,60.86,1629000000.0
2008-12-10 05:30:00,60.86,61.44,60.86,61.4,2585500000.0
2008-12-10 06:00:00,61.4,61.47,61.25,61.42,1920300000.0
2008-12-10 06:30:00,61.42,61.47,61.115,61.24,2918300000.0
2008-12-10 07:00:00,61.235,61.25,61.065,61.12,1853000000.0
2008-12-10 07:30:00,61.12,61.14,60.885,61.01,2525000000.0
2008-12-10 08:00:00,60.995,61.215,60.98,61.155,1903200000.0
2008-12-10 08:30:00,61.16,61.375,61.055,61.26,3310400000.0
2008-12-10 09:00:00,61.26,61.405,61.18,61.2,3841000000.0
2008-12-10 09:30:00,61.2,61.235,60.655,60.83,3212400000.0
2008-12-10 10:00:00,60.83,61.12,60.77,60.98,3081800000.0
2008-12-10 10:30:00,60.985,61.115,60.75,60.875,4723600000.0
2008-12-10 11:00:00,60.87,60.98,60.68,60.905,3634800000.0
2008-12-10 11:30:00,60.905,61.02,60.82,60.855,4687800000.0
2008-12-10 12:00:00,60.855,60.995,60.79,60.96,4215400000.0
2008-12-10 12:30:00,60.96,60.96,60.76,60.95,4876700000.0
2008-12-10 13:00:00,60.95,61.09,60.86,60.995,4578600000.0
2008-12-10 13:30:00,60.99,61.14,60.96,61.075,3950200000.0
2008-12-10 14:00:00,61.08,61.13,60.99,61.03,5140600000.0
2008-12-10 14:30:00,61.03,61.075,60.87,60.875,3894900000.0
2008-12-10 15:00:00,60.89,61.09,60.845,61.06,3779800000.0
2008-12-10 15:30:00,61.055,61.22,60.955,61.085,6166600000.0
2008-12-10 16:00:00,61.085,61.16,61.025,61.04,5689000000.0
2008-12-10 16:30:00,61.04,61.1,60.89,60.965,7331700000.0
2008-12-10 17:00:00,60.96,61.485,60.93,61.43,10812800000.0
2008-12-10 17:30:00,61.43,61.595,61.09,61.355,9657300000.0
2008-12-10 18:00:00,61.355,61.46,61.235,61.315,9293600000.0
2008-12-10 18:30:00,61.32,61.54,61.31,61.46,8863800000.0
2008-12-10 19:00:00,61.465,61.58,61.28,61.365,7689700000.0
2008-12-10 19:30:00,61.365,61.55,61.31,61.42,5859699999.0
2008-12-10 20:00:00,61.41,61.695,61.4,61.47,4375800000.0
2008-12-10 20:30:00,61.475,61.505,60.845,60.97,6507600000.0
2008-12-10 21:00:00,60.985,60.985,60.445,60.505,8790300000.0
2008-12-10 21:30:00,60.505,60.65,60.32,60.645,5633000000.0
2008-12-10 22:00:00,60.64,60.74,60.545,60.705,5456800000.0
2008-12-10 22:30:00,60.705,60.9,60.705,60.865,4410599999.0
2008-12-10 23:00:00,60.865,60.885,60.77,60.825,2698000001.0
2008-12-10 23:30:00,60.82,60.88,60.695,60.845,2839900000.0
2008-12-11 00:00:00,60.845,61.03,60.75,60.77,2327200000.0
2008-12-11 00:30:00,60.765,60.885,60.76,60.865,1415800000.0
2008-12-11 01:00:00,60.865,60.88,60.7,60.83,1121000001.0
2008-12-11 01:30:00,60.825,60.9,60.795,60.875,908200000.0
2008-12-11 02:00:00,60.88,60.885,60.57,60.6,2303300000.0
2008-12-11 02:30:00,60.575,60.99,60.575,60.88,2883300000.0
2008-12-11 03:00:00,60.875,60.98,60.67,60.68,2162100000.0
2008-12-11 03:30:00,60.69,60.72,60.575,60.67,2393500000.0
2008-12-11 04:00:00,60.675,60.69,60.575,60.635,1481200000.0
2008-12-11 04:30:00,60.635,60.785,60.555,60.775,1594500000.0
2008-12-11 05:00:00,60.775,60.775,60.605,60.65,1079000000.0
2008-12-11 05:30:00,60.655,60.785,60.615,60.73,1077000000.0
2008-12-11 06:00:00,60.725,60.735,60.645,60.685,1572200000.0
2008-12-11 06:30:00,60.685,60.77,60.655,60.685,1466400000.0
2008-12-11 07:00:00,60.685,60.8,60.665,60.785,1667300000.0
2008-12-11 07:30:00,60.785,60.885,60.7,60.805,3638600000.0
2008-12-11 08:00:00,60.805,61.045,60.75,60.94,2937300000.0
2008-12-11 08:30:00,60.94,61.345,60.94,61.23,4554200000.0
2008-12-11 09:00:00,61.23,61.39,61.16,61.345,3729200000.0
2008-12-11 09:30:00,61.34,61.465,61.18,61.2,3034200000.0
2008-12-11 10:00:00,61.205,61.3,60.84,60.855,3798000000.0
2008-12-11 10:30:00,60.86,60.93,60.575,60.735,4716000000.0
2008-12-11 11:00:00,60.74,60.96,60.725,60.875,3772800000.0
2008-12-11 11:30:00,60.875,61.02,60.605,60.84,5512700000.0
2008-12-11 12:00:00,60.84,61.045,60.7,61.005,5171900000.0
2008-12-11 12:30:00,61.005,61.205,60.945,61.16,4394200000.0
2008-12-11 13:00:00,61.16,61.48,60.975,61.34,6387800000.0
2008-12-11 13:30:00,61.345,61.375,61.18,61.275,4876200000.0
2008-12-11 14:00:00,61.285,61.285,60.875,61.055,5843500001.0
2008-12-11 14:30:00,61.04,61.07,60.63,60.905,5985600000.0
2008-12-11 15:00:00,60.905,60.935,60.62,60.84,6451599999.0
2008-12-11 15:30:00,60.835,61.01,60.63,60.905,8141200001.0
2008-12-11 16:00:00,60.91,61.015,60.815,60.94,5374300000.0
2008-12-11 16:30:00,60.945,61.355,60.825,61.235,6703400000.0
2008-12-11 17:00:00,61.235,61.555,61.19,61.505,7293000000.0
2008-12-11 17:30:00,61.51,61.755,61.13,61.755,5896700000.0
2008-12-11 18:00:00,61.75,61.935,61.49,61.61,5913900000.0
2008-12-11 18:30:00,61.61,62.35,61.605,62.325,7499800000.0
2008-12-11 19:00:00,62.32,62.435,61.95,61.99,6154400000.0
2008-12-11 19:30:00,61.985,62.315,61.985,62.165,5042400000.0
2008-12-11 20:00:00,62.165,62.295,61.83,61.89,5218799999.0
2008-12-11 20:30:00,61.89,62.1,61.8,61.905,4113800000.0
2008-12-11 21:00:00,61.905,61.97,61.715,61.82,2741600000.0
2008-12-11 21:30:00,61.81,62.08,61.51,61.55,4956900000.0
2008-12-11 22:00:00,61.55,61.57,61.385,61.52,6688800000.0
2008-12-11 22:30:00,61.515,61.595,61.26,61.525,5506900000.0
2008-12-11 23:00:00,61.51,61.665,61.47,61.575,4011000000.0
2008-12-11 23:30:00,61.575,61.575,61.33,61.42,3702400000.0
2008-12-12 00:00:00,61.42,61.56,61.33,61.43,2821200000.0
2008-12-12 00:30:00,61.43,61.475,61.32,61.36,1276800000.0
2008-12-12 01:00:00,61.365,61.45,61.195,61.44,1652900000.0
2008-12-12 01:30:00,61.43,61.48,61.21,61.26,2165400000.0
2008-12-12 02:00:00,61.265,61.3,61.06,61.155,2752200000.0
2008-12-12 02:30:00,61.16,61.325,61.12,61.22,2714300000.0
2008-12-12 03:00:00,61.22,61.32,61.205,61.225,1737000000.0
2008-12-12 03:30:00,61.23,61.465,61.225,61.44,2142200000.0
2008-12-12 04:00:00,61.43,61.63,61.335,61.605,2695000000.0
2008-12-12 04:30:00,61.61,61.72,61.46,61.515,2066600000.0
2008-12-12 05:00:00,61.51,61.705,60.4,60.55,5508999998.0
2008-12-12 05:30:00,60.545,61.045,59.95,60.12,7187100000.0
2008-12-12 06:00:00,60.11,60.14,58.175,58.24,6872400001.0
2008-12-12 06:30:00,58.24,59.135,57.64,58.795,5740900001.0
2008-12-12 07:00:00,58.795,59.245,58.75,58.945,2553400000.0
2008-12-12 07:30:00,58.95,59.22,58.87,58.915,1945400000.0
2008-12-12 08:00:00,58.915,59.075,58.7,58.7,2191200000.0
2008-12-12 08:30:00,58.7,58.825,58.475,58.765,4799000000.0
2008-12-12 09:00:00,58.77,58.845,58.595,58.595,3567700000.0
2008-12-12 09:30:00,58.595,58.675,58.06,58.38,4216500000.0
2008-12-12 10:00:00,58.38,58.885,58.26,58.805,5022400000.0
2008-12-12 10:30:00,58.805,59.085,58.74,59.085,3503800000.0
2008-12-12 11:00:00,59.08,59.34,58.825,59.265,4600600000.0
2008-12-12 11:30:00,59.265,59.74,59.25,59.325,6138300000.0
2008-12-12 12:00:00,59.325,59.475,59.15,59.3,4024399999.0
2008-12-12 12:30:00,59.3,59.325,58.83,58.91,6695000000.0
2008-12-12 13:00:00,58.915,59.335,58.88,59.255,7927200000.0
2008-12-12 13:30:00,59.265,59.515,59.105,59.305,6728400000.0
2008-12-12 14:00:00,59.31,59.695,59.25,59.415,5163100000.0
2008-12-12 14:30:00,59.435,59.52,59.075,59.265,5837300000.0
2008-12-12 15:00:00,59.27,59.37,59.14,59.285,5124600000.0
2008-12-12 15:30:00,59.28,59.635,59.22,59.465,4913600000.0
2008-12-12 16:00:00,59.46,59.825,59.285,59.52,6961800000.0
2008-12-12 16:30:00,59.505,60.165,59.425,60.05,7689600000.0
2008-12-12 17:00:00,60.055,60.225,59.865,60.155,5497600000.0
2008-12-12 17:30:00,60.145,60.635,59.99,60.45,4989100000.0
2008-12-12 18:00:00,60.445,60.6,59.75,59.96,6311900000.0
2008-12-12 18:30:00,59.965,60.085,59.8,60.005,5288200000.0
2008-12-12 19:00:00,60.005,60.225,60.0,60.03,4544500000.0
2008-12-12 19:30:00,60.03,60.36,59.915,60.275,4355600000.0
2008-12-12 20:00:00,60.275,60.37,59.865,59.935,3839300000.0
2008-12-12 20:30:00,59.94,60.02,59.62,59.87,4967400000.0
2008-12-12 21:00:00,59.86,60.255,59.84,60.035,4583500000.0
2008-12-12 21:30:00,60.035,60.355,59.905,60.24,6145600000.0
2008-12-12 22:00:00,60.245,60.35,60.06,60.15,5581900000.0
2008-12-12 22:30:00,60.155,60.21,59.955,60.135,3030000000.0
2008-12-12 23:00:00,60.135,60.415,60.125,60.22,1393300000.0
2008-12-12 23:30:00,60.22,60.535,60.155,60.535,1862800000.0
2008-12-15 00:00:00,60.54,60.57,60.11,60.2,1266399999.0
2008-12-15 00:30:00,60.2,60.245,60.105,60.21,834600000.0
2008-12-15 01:00:00,60.215,60.38,60.07,60.18,2261600000.0
2008-12-15 01:30:00,60.18,60.45,60.13,60.37,1158400000.0
2008-12-15 02:00:00,60.37,60.91,60.345,60.89,1713200001.0
2008-12-15 02:30:00,60.895,61.09,60.555,60.6,2507200000.0
2008-12-15 03:00:00,60.595,60.92,60.485,60.67,1479800000.0
2008-12-15 03:30:00,60.665,60.72,60.585,60.71,1455000000.0
2008-12-15 04:00:00,60.705,60.785,60.605,60.625,952800000.0
2008-12-15 04:30:00,60.625,60.695,60.605,60.68,363800000.0
2008-12-15 05:00:00,60.67,60.82,60.66,60.71,740000000.0
2008-12-15 05:30:00,60.71,60.9,60.69,60.885,757600000.0
2008-12-15 06:00:00,60.885,60.91,60.785,60.85,1202200000.0
2008-12-15 06:30:00,60.835,60.97,60.82,60.885,859000000.0
2008-12-15 07:00:00,60.88,60.89,60.66,60.675,1004400000.0
2008-12-15 07:30:00,60.675,60.735,60.515,60.735,2150000000.0
2008-12-15 08:00:00,60.735,60.745,60.605,60.645,1355200000.0
2008-12-15 08:30:00,60.645,60.755,60.565,60.63,1552200000.0
2008-12-15 09:00:00,60.635,60.76,60.535,60.6,1836100000.0
2008-12-15 09:30:00,60.595,60.805,60.59,60.66,1939700000.0
2008-12-15 10:00:00,60.665,60.755,60.235,60.46,3886800000.0
2008-12-15 10:30:00,60.46,60.485,60.315,60.465,2548400000.0
2008-12-15 11:00:00,60.465,60.555,60.3,60.415,2901900000.0
2008-12-15 11:30:00,60.415,60.465,60.03,60.255,4088800000.0
2008-12-15 12:00:00,60.25,60.36,60.155,60.315,2853600000.0
2008-12-15 12:30:00,60.32,60.45,60.23,60.375,2709300000.0
2008-12-15 13:00:00,60.37,60.445,60.285,60.32,2291000000.0
2008-12-15 13:30:00,60.32,60.45,60.23,60.435,2532000000.0
2008-12-15 14:00:00,60.435,60.435,60.2,60.21,4639800000.0
2008-12-15 14:30:00,60.205,60.455,60.165,60.405,1884200000.0
2008-12-15 15:00:00,60.415,60.535,60.205,60.3,3702200000.0
2008-12-15 15:30:00,60.3,60.465,60.115,60.375,5499100000.0
2008-12-15 16:00:00,60.37,60.675,60.295,60.645,2735400000.0
2008-12-15 16:30:00,60.65,60.765,60.5,60.62,3644500000.0
2008-12-15 17:00:00,60.62,60.91,60.61,60.865,4043700000.0
2008-12-15 17:30:00,60.865,60.96,60.695,60.785,5334000000.0
2008-12-15 18:00:00,60.79,61.13,60.765,61.095,3261100000.0
2008-12-15 18:30:00,61.095,61.11,60.81,60.87,3029300000.0
2008-12-15 19:00:00,60.87,61.08,60.78,61.03,3389600000.0
2008-12-15 19:30:00,61.03,61.045,60.615,60.665,2531400000.0
2008-12-15 20:00:00,60.655,60.715,60.31,60.57,2393600000.0
2008-12-15 20:30:00,60.565,60.635,60.255,60.3,2246000000.0
2008-12-15 21:00:00,60.3,60.435,60.11,60.25,2475200000.0
2008-12-15 21:30:00,60.25,60.395,60.145,60.225,2323000000.0
2008-12-15 22:00:00,60.22,60.32,60.155,60.265,2600100000.0
2008-12-15 22:30:00,60.265,60.735,60.25,60.57,4976800000.0
2008-12-15 23:00:00,60.575,60.66,60.49,60.585,2590000000.0
2008-12-15 23:30:00,60.585,60.625,60.47,60.6,2271800000.0
2008-12-16 00:00:00,60.595,60.795,60.528,60.725,1493600000.0
2008-12-16 00:30:00,60.725,60.905,60.655,60.705,1306800000.0
2008-12-16 01:00:00,60.71,60.83,60.605,60.82,901700000.0
2008-12-16 01:30:00,60.825,60.835,60.455,60.52,1166000000.0
2008-12-16 02:00:00,60.52,60.55,60.295,60.295,1160100000.0
2008-12-16 02:30:00,60.3,60.5,60.25,60.425,1625600001.0
2008-12-16 03:00:00,60.425,60.635,60.41,60.57,1006700000.0
2008-12-16 03:30:00,60.575,60.76,60.565,60.725,822400000.0
2008-12-16 04:00:00,60.725,60.735,60.49,60.515,779400000.0
2008-12-16 04:30:00,60.51,60.55,60.48,60.525,539300000.0
2008-12-16 05:00:00,60.525,60.575,60.445,60.54,705600000.0
2008-12-16 05:30:00,60.535,60.595,60.436,60.545,878000000.0
2008-12-16 06:00:00,60.545,60.625,60.53,60.585,443000000.0
2008-12-16 06:30:00,60.585,60.635,60.545,60.585,455200000.0
2008-12-16 07:00:00,60.6,60.715,60.595,60.71,1036400000.0
2008-12-16 07:30:00,60.685,60.725,60.47,60.51,1182000000.0
2008-12-16 08:00:00,60.51,60.54,60.32,60.365,1361800000.0
2008-12-16 08:30:00,60.365,60.42,60.205,60.235,1723100000.0
2008-12-16 09:00:00,60.235,60.385,60.205,60.255,1381200000.0
2008-12-16 09:30:00,60.255,60.515,60.18,60.495,1689200000.0
2008-12-16 10:00:00,60.49,60.63,60.38,60.42,1796000000.0
2008-12-16 10:30:00,60.42,60.555,60.25,60.31,1887100000.0
2008-12-16 11:00:00,60.31,60.395,60.16,60.345,1965400000.0
2008-12-16 11:30:00,60.345,60.565,60.23,60.5,1993300000.0
2008-12-16 12:00:00,60.505,60.64,60.415,60.495,2257700000.0
2008-12-16 12:30:00,60.495,60.53,60.25,60.25,1738000000.0
2008-12-16 13:00:00,60.25,60.46,60.185,60.365,2437600000.0
2008-12-16 13:30:00,60.365,60.365,60.19,60.27,1640100000.0
2008-12-16 14:00:00,60.275,60.4,60.185,60.315,1313400000.0
2008-12-16 14:30:00,60.31,60.46,60.28,60.38,1268300000.0
2008-12-16 15:00:00,60.375,60.56,60.275,60.36,2125800000.0
2008-12-16 15:30:00,60.36,60.56,60.3,60.55,2878600000.0
2008-12-16 16:00:00,60.555,60.61,60.375,60.595,2937968000.0
2008-12-16 16:30:00,60.6,60.695,60.38,60.45,3041800000.0
2008-12-16 17:00:00,60.45,60.485,60.21,60.425,2787400000.0
2008-12-16 17:30:00,60.425,60.695,60.26,60.67,3343600000.0
2008-12-16 18:00:00,60.67,60.87,60.635,60.83,2692000000.0
2008-12-16 18:30:00,60.825,61.01,60.78,60.94,3233700000.0
2008-12-16 19:00:00,60.93,60.965,60.79,60.9,1876800000.0
2008-12-16 19:30:00,60.905,60.99,60.835,60.895,1493400000.0
2008-12-16 20:00:00,60.92,61.04,60.79,61.03,1863700000.0
2008-12-16 20:30:00,61.03,61.055,60.85,60.985,1572400000.0
2008-12-16 21:00:00,60.98,61.465,60.805,61.26,4559700001.0
2008-12-16 21:30:00,61.255,61.895,61.25,61.84,7470400000.0
2008-12-16 22:00:00,61.84,62.09,61.605,61.985,3561800000.0
2008-12-16 22:30:00,61.98,62.085,61.75,61.93,4445500000.0
2008-12-16 23:00:00,61.925,62.065,61.815,61.945,3413800000.0
2008-12-16 23:30:00,61.95,62.05,61.745,61.79,3176900000.0
2008-12-17 00:00:00,61.78,61.925,61.52,61.72,2636300000.0
2008-12-17 00:30:00,61.725,61.75,61.55,61.605,1002600000.0
2008-12-17 01:00:00,61.61,61.87,61.61,61.635,1133200000.0
2008-12-17 01:30:00,61.64,61.75,61.53,61.545,1357900000.0
2008-12-17 02:00:00,61.545,61.605,61.36,61.555,1582700000.0
2008-12-17 02:30:00,61.555,61.745,61.45,61.73,1260900000.0
2008-12-17 03:00:00,61.735,61.755,61.485,61.68,1762200000.0
2008-12-17 03:30:00,61.685,61.905,61.52,61.81,2703000000.0
2008-12-17 04:00:00,61.805,61.94,61.77,61.93,2511000000.0
2008-12-17 04:30:00,61.935,62.05,61.885,61.915,1102700000.0
2008-12-17 05:00:00,61.92,62.03,61.86,62.02,1214099999.0
2008-12-17 05:30:00,62.01,62.07,61.7,61.73,1062400000.0
2008-12-17 06:00:00,61.72,61.875,61.65,61.795,1672800000.0
2008-12-17 06:30:00,61.795,62.0,61.715,61.835,3199400000.0
2008-12-17 07:00:00,61.85,61.92,61.495,61.87,2310600000.0
2008-12-17 07:30:00,61.87,61.975,61.67,61.955,1765200000.0
2008-12-17 08:00:00,61.955,61.99,61.65,61.725,2634800000.0
2008-12-17 08:30:00,61.72,61.805,61.54,61.735,1536300000.0
2008-12-17 09:00:00,61.735,61.9,61.66,61.66,1759600000.0
2008-12-17 09:30:00,61.65,61.845,61.605,61.815,2166200000.0
2008-12-17 10:00:00,61.8,61.86,61.485,61.515,2767200000.0
2008-12-17 10:30:00,61.515,61.52,61.19,61.42,3199100000.0
2008-12-17 11:00:00,61.41,61.415,61.155,61.185,2984800000.0
2008-12-17 11:30:00,61.185,61.405,61.14,61.315,2835300000.0
2008-12-17 12:00:00,61.31,61.48,61.19,61.23,4135000000.0
2008-12-17 12:30:00,61.24,61.51,61.24,61.495,2580800000.0
2008-12-17 13:00:00,61.5,61.595,61.32,61.425,2769900000.0
2008-12-17 13:30:00,61.425,61.545,61.37,61.42,3126300001.0
2008-12-17 14:00:00,61.47,61.54,61.225,61.32,3831500000.0
2008-12-17 14:30:00,61.325,61.395,60.865,60.95,3796200000.0
2008-12-17 15:00:00,60.95,61.06,60.68,60.93,3838800000.0
2008-12-17 15:30:00,60.915,61.07,60.805,60.99,3244500000.0
2008-12-17 16:00:00,60.99,61.06,60.85,60.93,4695300000.0
2008-12-17 16:30:00,60.935,61.4,60.82,61.335,6072600000.0
2008-12-17 17:00:00,61.325,61.545,61.15,61.375,6956299999.0
2008-12-17 17:30:00,61.38,61.435,61.16,61.285,7266599999.0
2008-12-17 18:00:00,61.29,61.37,60.805,60.83,5554700000.0
2008-12-17 18:30:00,60.84,61.195,60.83,61.175,4413500000.0
2008-12-17 19:00:00,61.185,61.49,61.17,61.26,4518400000.0
2008-12-17 19:30:00,61.265,61.35,61.025,61.32,3857800000.0
2008-12-17 20:00:00,61.315,61.485,61.225,61.465,2621400000.0
2008-12-17 20:30:00,61.465,61.825,61.375,61.62,6173000000.0
2008-12-17 21:00:00,61.62,61.885,61.48,61.48,4524900000.0
2008-12-17 21:30:00,61.48,61.645,61.15,61.635,5612000000.0
2008-12-17 22:00:00,61.635,61.805,61.475,61.53,4692000000.0
2008-12-17 22:30:00,61.53,61.6,61.325,61.325,5024000001.0
2008-12-17 23:00:00,61.35,61.615,61.235,61.525,3409700000.0
2008-12-17 23:30:00,61.52,61.56,61.29,61.385,3543200000.0
2008-12-18 00:00:00,61.375,61.745,61.34,61.66,1465600000.0
2008-12-18 00:30:00,61.66,61.715,61.52,61.575,1175600000.0
2008-12-18 01:00:00,61.58,61.835,61.555,61.695,1216500000.0
2008-12-18 01:30:00,61.695,61.715,61.405,61.54,930999999.0
2008-12-18 02:00:00,61.54,61.595,61.475,61.56,786200000.0
2008-12-18 02:30:00,61.55,61.76,61.52,61.715,1210200000.0
2008-12-18 03:00:00,61.71,61.95,61.635,61.79,1571000001.0
2008-12-18 03:30:00,61.795,62.005,61.73,61.945,1467600000.0
2008-12-18 04:00:00,61.945,61.985,61.755,61.86,1337400001.0
2008-12-18 04:30:00,61.865,61.875,61.8,61.825,562400000.0
2008-12-18 05:00:00,61.825,61.86,61.685,61.75,1597800000.0
2008-12-18 05:30:00,61.75,61.76,61.59,61.645,1329300000.0
2008-12-18 06:00:00,61.65,61.77,61.645,61.69,795000000.0
2008-12-18 06:30:00,61.69,61.82,61.685,61.78,661400000.0
2008-12-18 07:00:00,61.775,61.86,61.725,61.785,1346400000.0
2008-12-18 07:30:00,61.78,61.895,61.705,61.845,2175400000.0
2008-12-18 08:00:00,61.84,62.025,61.69,61.89,3833400000.0
2008-12-18 08:30:00,61.89,61.915,61.56,61.665,2701600000.0
2008-12-18 09:00:00,61.665,61.735,61.49,61.6,3400099999.0
2008-12-18 09:30:00,61.6,61.855,61.415,61.78,5635400000.0
2008-12-18 10:00:00,61.78,61.795,61.465,61.705,6765000000.0
2008-12-18 10:30:00,61.71,61.815,61.615,61.815,3605400000.0
2008-12-18 11:00:00,61.81,62.3,61.66,62.285,5810300000.0
2008-12-18 11:30:00,62.285,63.55,62.285,62.65,10329900000.0
2008-12-18 12:00:00,62.66,62.79,62.42,62.75,3176600000.0
2008-12-18 12:30:00,62.75,62.85,62.41,62.655,3397200000.0
2008-12-18 13:00:00,62.655,62.845,62.6,62.73,2347200000.0
2008-12-18 13:30:00,62.73,62.84,62.62,62.82,1672500000.0
2008-12-18 14:00:00,62.81,62.835,62.62,62.775,1832000000.0
2008-12-18 14:30:00,62.77,62.83,62.33,62.38,1770600000.0
2008-12-18 15:00:00,62.39,62.695,62.185,62.63,2877000000.0
2008-12-18 15:30:00,62.63,62.655,62.33,62.49,3350900000.0
2008-12-18 16:00:00,62.485,62.53,62.12,62.47,3343800000.0
2008-12-18 16:30:00,62.465,62.545,62.25,62.3,2992900000.0
2008-12-18 17:00:00,62.295,62.64,62.295,62.6,2976400000.0
2008-12-18 17:30:00,62.6,63.225,62.52,62.96,2532600000.0
2008-12-18 18:00:00,62.96,63.075,62.6,62.925,5530599999.0
2008-12-18 18:30:00,62.92,63.09,62.615,62.72,4220800000.0
2008-12-18 19:00:00,62.725,62.75,62.35,62.4,3519800000.0
2008-12-18 19:30:00,62.4,62.585,62.32,62.32,2529099999.0
2008-12-18 20:00:00,62.32,62.43,62.19,62.315,1504999999.0
2008-12-18 20:30:00,62.31,62.475,62.215,62.41,1741900000.0
2008-12-18 21:00:00,62.42,62.705,62.41,62.645,1897000000.0
2008-12-18 21:30:00,62.64,62.65,61.98,62.075,3291000000.0
2008-12-18 22:00:00,62.075,62.145,60.415,60.46,3616999999.0
2008-12-18 22:30:00,60.46,60.93,60.39,60.865,2530000000.0
2008-12-18 23:00:00,60.87,61.325,60.865,61.27,2393700000.0
2008-12-18 23:30:00,61.26,61.425,61.14,61.385,1081300000.0
2008-12-19 00:00:00,61.38,61.585,61.295,61.39,1549000000.0
2008-12-19 00:30:00,61.39,61.52,61.295,61.515,1240800000.0
2008-12-19 01:00:00,61.525,61.81,61.455,61.785,1501500000.0
2008-12-19 01:30:00,61.79,61.955,61.64,61.95,1544700000.0
2008-12-19 02:00:00,61.95,61.99,61.755,61.82,1284000000.0
2008-12-19 02:30:00,61.81,62.13,61.795,62.005,1254600000.0
2008-12-19 03:00:00,62.005,62.02,61.79,61.865,1689000001.0
2008-12-19 03:30:00,61.865,61.885,61.34,61.35,2489300000.0
2008-12-19 04:00:00,61.35,61.575,61.305,61.33,3372500000.0
2008-12-19 04:30:00,61.32,61.605,61.32,61.535,2638900000.0
2008-12-19 05:00:00,61.56,61.68,61.505,61.67,1249800000.0
2008-12-19 05:30:00,61.67,61.69,61.555,61.61,1238800000.0
2008-12-19 06:00:00,61.61,61.725,61.31,61.39,1833200000.0
2008-12-19 06:30:00,61.395,61.47,61.075,61.175,1884200000.0
2008-12-19 07:00:00,61.18,61.87,61.175,61.34,5994800001.0
2008-12-19 07:30:00,61.34,61.375,60.91,61.185,4091200000.0
2008-12-19 08:00:00,61.175,61.38,61.05,61.145,2835400000.0
2008-12-19 08:30:00,61.14,61.195,60.935,61.015,4289100000.0
2008-12-19 09:00:00,61.015,61.305,61.015,61.305,3245400000.0
2008-12-19 09:30:00,61.32,61.54,61.23,61.49,1984100000.0
2008-12-19 10:00:00,61.5,61.5,60.93,61.165,2755000000.0
2008-12-19 10:30:00,61.16,61.325,60.77,60.78,3347600000.0
2008-12-19 11:00:00,60.775,61.065,60.475,60.92,4113900000.0
2008-12-19 11:30:00,60.92,61.18,60.74,60.8,2237800000.0
2008-12-19 12:00:00,60.8,60.96,60.49,60.66,2690400000.0
2008-12-19 12:30:00,60.66,60.78,60.535,60.765,2030400000.0
2008-12-19 13:00:00,60.765,60.835,60.585,60.655,2760400000.0
2008-12-19 13:30:00,60.67,60.855,60.58,60.855,2058800000.0
2008-12-19 14:00:00,60.85,60.99,60.68,60.88,1706800000.0
2008-12-19 14:30:00,60.865,61.035,60.775,60.99,1033800000.0
2008-12-19 15:00:00,61.0,61.07,60.785,60.93,1990000000.0
2008-12-19 15:30:00,60.935,61.59,60.9,61.18,2201100000.0
2008-12-19 16:00:00,61.18,61.57,61.18,61.445,1784400000.0
2008-12-19 16:30:00,61.44,61.51,60.87,60.955,2750800000.0
2008-12-19 17:00:00,60.96,61.27,60.93,61.145,1854200000.0
2008-12-19 17:30:00,61.15,61.47,61.1,61.33,2044400000.0
2008-12-19 18:00:00,61.31,61.33,60.855,61.09,1938800000.0
2008-12-19 18:30:00,61.085,61.09,60.63,60.885,2609200000.0
2008-12-19 19:00:00,60.89,60.985,60.68,60.73,2372800000.0
2008-12-19 19:30:00,60.74,60.775,60.53,60.74,1799600000.0
2008-12-19 20:00:00,60.74,60.9,60.71,60.735,1753000000.0
2008-12-19 20:30:00,60.73,60.74,60.51,60.595,1654600000.0
2008-12-19 21:00:00,60.595,61.23,60.59,61.1,2234800000.0
2008-12-19 21:30:00,61.1,61.215,60.99,61.04,1397200000.0
2008-12-19 22:00:00,61.04,61.04,60.73,60.83,1232500000.0
2008-12-19 22:30:00,60.825,60.86,60.67,60.79,1179200000.0
2008-12-19 23:00:00,60.79,60.875,60.58,60.645,958900000.0
2008-12-19 23:30:00,60.67,60.85,60.63,60.67,2259800000.0
2008-12-22 00:00:00,60.81,60.845,60.715,60.815,541400000.0
2008-12-22 00:30:00,60.795,60.81,60.655,60.755,1291000002.0
2008-12-22 01:00:00,60.745,60.92,60.708,60.92,1877400000.0
2008-12-22 01:30:00,60.91,61.03,60.825,60.975,3702600000.0
2008-12-22 02:00:00,60.955,61.26,60.945,61.195,1890800000.0
2008-12-22 02:30:00,61.195,61.47,61.13,61.41,1758000000.0
2008-12-22 03:00:00,61.405,61.505,61.18,61.28,1057500000.0
2008-12-22 03:30:00,61.27,61.315,61.22,61.3,675900000.0
2008-12-22 04:00:00,61.305,61.415,61.2,61.385,2641200000.0
2008-12-22 04:30:00,61.385,61.42,61.2,61.255,1724100000.0
2008-12-22 05:00:00,61.26,61.41,61.23,61.325,1255400000.0
2008-12-22 05:30:00,61.325,61.375,61.24,61.345,850400000.0
2008-12-22 06:00:00,61.3,61.455,61.27,61.385,1017200000.0
2008-12-22 06:30:00,61.35,61.445,61.191,61.335,976300000.0
2008-12-22 07:00:00,61.335,61.345,61.168,61.25,953800000.0
2008-12-22 07:30:00,61.25,61.29,61.135,61.275,1541500000.0
2008-12-22 08:00:00,61.265,61.375,61.175,61.375,1399400000.0
2008-12-22 08:30:00,61.335,61.545,61.29,61.475,1313100000.0
2008-12-22 09:00:00,61.465,61.555,61.385,61.48,1463299999.0
2008-12-22 09:30:00,61.475,61.56,61.325,61.42,8791500000.0
2008-12-22 10:00:00,61.425,61.585,61.33,61.515,8640700000.0
2008-12-22 10:30:00,61.515,61.535,61.345,61.375,7056600000.0
2008-12-22 11:00:00,61.38,61.575,61.345,61.48,8897999999.0
2008-12-22 11:30:00,61.48,61.57,61.385,61.44,9285500003.0
2008-12-22 12:00:00,61.42,61.82,61.415,61.49,8506599998.0
2008-12-22 12:30:00,61.49,61.62,61.33,61.33,7419699998.0
2008-12-22 13:00:00,61.34,61.485,61.27,61.405,4545000000.0
2008-12-22 13:30:00,61.405,61.585,61.37,61.45,3969599999.0
2008-12-22 14:00:00,61.45,61.51,61.295,61.38,4061700000.0
2008-12-22 14:30:00,61.385,61.555,61.375,61.49,3700700000.0
2008-12-22 15:00:00,61.49,61.71,61.475,61.7,4378200000.0
2008-12-22 15:30:00,61.7,61.775,61.5,61.605,6023800000.0
2008-12-22 16:00:00,61.61,61.69,61.395,61.44,5326000000.0
2008-12-22 16:30:00,61.44,61.545,61.375,61.425,2244200000.0
2008-12-22 17:00:00,61.42,61.465,61.2,61.45,5159000000.0
2008-12-22 17:30:00,61.45,61.695,61.37,61.685,8438300000.0
2008-12-22 18:00:00,61.685,61.775,61.385,61.45,9325600000.0
2008-12-22 18:30:00,61.45,61.565,61.285,61.45,8205100000.0
2008-12-22 19:00:00,61.45,61.585,61.405,61.535,4372900000.0
2008-12-22 19:30:00,61.54,61.595,61.345,61.43,3280200000.0
2008-12-22 20:00:00,61.435,61.86,61.425,61.735,4387600000.0
2008-12-22 20:30:00,61.76,61.915,61.655,61.875,3887800000.0
2008-12-22 21:00:00,61.875,61.95,61.68,61.775,5956000000.0
2008-12-22 21:30:00,61.77,61.805,61.6,61.61,5373600000.0
2008-12-22 22:00:00,61.615,61.685,61.53,61.59,3464600000.0
2008-12-22 22:30:00,61.59,61.73,61.45,61.71,2567400000.0
2008-12-22 23:00:00,61.71,61.795,61.645,61.675,2508000000.0
2008-12-22 23:30:00,61.67,61.765,61.6,61.675,2735700000.0
2008-12-23 00:00:00,61.665,61.825,61.65,61.7,1615600000.0
2008-12-23 00:30:00,61.7,61.83,61.51,61.64,2410400000.0
2008-12-23 01:00:00,61.64,61.7,61.52,61.54,951100000.0
2008-12-23 01:30:00,61.545,61.78,61.54,61.653,840100000.0
2008-12-23 02:00:00,61.629,61.743,61.569,61.661,1071200000.0
2008-12-23 02:30:00,61.661,61.68,61.581,61.68,816100000.0
2008-12-23 03:00:00,61.68,61.68,61.44,61.505,988600000.0
2008-12-23 03:30:00,61.51,61.705,61.475,61.69,1025800000.0
2008-12-23 04:00:00,61.695,61.79,61.66,61.72,677800000.0
2008-12-23 04:30:00,61.725,61.765,61.67,61.74,587000000.0
2008-12-23 05:00:00,61.75,61.775,61.545,61.61,1009200000.0
2008-12-23 05:30:00,61.61,61.76,61.535,61.725,2112200000.0
2008-12-23 06:00:00,61.73,61.815,61.68,61.69,810700000.0
2008-12-23 06:30:00,61.695,61.77,61.67,61.7,889500000.0
2008-12-23 07:00:00,61.7,61.75,61.61,61.66,1656900000.0
2008-12-23 07:30:00,61.625,61.77,61.605,61.725,893400000.0
2008-12-23 08:00:00,61.735,61.765,61.615,61.73,1534200000.0
2008-12-23 08:30:00,61.73,61.74,61.53,61.615,2872300001.0
2008-12-23 09:00:00,61.615,61.73,61.585,61.6,1550400000.0
2008-12-23 09:30:00,61.59,61.705,61.545,61.63,1610000000.0
2008-12-23 10:00:00,61.64,61.74,61.58,61.69,2340300000.0
2008-12-23 10:30:00,61.69,61.695,61.46,61.515,3892400000.0
2008-12-23 11:00:00,61.52,61.55,61.425,61.49,3628800000.0
2008-12-23 11:30:00,61.48,61.54,61.42,61.51,3001800000.0
2008-12-23 12:00:00,61.495,61.57,61.42,61.47,3703599999.0
2008-12-23 12:30:00,61.475,61.675,61.37,61.565,4759400000.0
2008-12-23 13:00:00,61.57,61.64,61.435,61.475,3777200000.0
2008-12-23 13:30:00,61.485,61.59,61.435,61.585,3713600000.0
2008-12-23 14:00:00,61.575,61.615,61.515,61.535,3427000000.0
2008-12-23 14:30:00,61.54,61.595,61.465,61.465,2277000000.0
2008-12-23 15:00:00,61.455,61.675,61.45,61.585,2829200000.0
2008-12-23 15:30:00,61.585,61.78,61.57,61.765,2834600000.0
2008-12-23 16:00:00,61.78,61.78,61.605,61.725,2121000000.0
2008-12-23 16:30:00,61.725,61.805,61.59,61.725,3481000000.0
2008-12-23 17:00:00,61.705,61.8,61.545,61.64,2441400000.0
2008-12-23 17:30:00,61.64,61.725,61.525,61.7,2873000000.0
2008-12-23 18:00:00,61.715,61.785,61.395,61.48,2606900000.0
2008-12-23 18:30:00,61.49,61.7,61.44,61.6,1472600000.0
2008-12-23 19:00:00,61.6,61.645,61.435,61.495,2169800000.0
2008-12-23 19:30:00,61.495,61.755,61.43,61.675,1339000000.0
2008-12-23 20:00:00,61.685,61.85,61.575,61.75,2626400000.0
2008-12-23 20:30:00,61.75,61.83,61.635,61.775,2318600000.0
2008-12-23 21:00:00,61.79,61.905,61.745,61.84,1304800000.0
2008-12-23 21:30:00,61.83,61.895,61.765,61.8,2258000000.0
2008-12-23 22:00:00,61.8,61.965,61.76,61.9,4011000000.0
2008-12-23 22:30:00,61.91,62.0,61.845,61.94,2813700000.0
2008-12-23 23:00:00,61.94,61.94,61.8,61.94,682600000.0
2008-12-23 23:30:00,61.94,62.005,61.855,61.865,1150200000.0
2008-12-24 00:00:00,61.85,61.88,61.78,61.82,1053600000.0
2008-12-24 00:30:00,61.83,61.88,61.535,61.655,2630199999.0
2008-12-24 01:00:00,61.645,61.8,61.57,61.735,981200000.0
2008-12-24 01:30:00,61.735,61.745,61.595,61.72,869600000.0
2008-12-24 02:00:00,61.72,61.81,61.69,61.75,472600000.0
2008-12-24 02:30:00,61.75,61.76,61.49,61.53,1399600000.0
2008-12-24 03:00:00,61.525,61.575,61.335,61.35,1207200000.0
2008-12-24 03:30:00,61.355,61.385,61.205,61.29,1774100000.0
2008-12-24 04:00:00,61.29,61.41,61.23,61.405,813200000.0
2008-12-24 04:30:00,61.395,61.42,61.32,61.39,964448000.0
2008-12-24 05:00:00,61.38,61.38,61.27,61.33,572200000.0
2008-12-24 05:30:00,61.325,61.355,61.115,61.275,916260000.0
2008-12-24 06:00:00,61.27,61.365,61.23,61.28,1348200000.0
2008-12-24 06:30:00,61.295,61.3,61.155,61.215,1680000000.0
2008-12-24 07:00:00,61.225,61.3,61.17,61.21,1872000000.0
2008-12-24 07:30:00,61.21,61.375,61.165,61.265,3451199997.0
2008-12-24 08:00:00,61.27,61.35,61.21,61.305,2150600000.0
2008-12-24 08:30:00,61.305,61.415,61.28,61.38,2378200000.0
2008-12-24 09:00:00,61.38,61.43,61.34,61.365,2655600000.0
2008-12-24 09:30:00,61.365,61.68,61.365,61.68,6931400003.0
2008-12-24 10:00:00,61.68,61.69,61.495,61.62,5093000000.0
2008-12-24 10:30:00,61.625,61.65,61.485,61.54,6080500006.0
2008-12-24 11:00:00,61.545,61.63,61.465,61.61,4385800000.0
2008-12-24 11:30:00,61.61,61.61,61.445,61.485,3002800001.0
2008-12-24 12:00:00,61.485,61.71,61.395,61.655,6105100004.0
2008-12-24 12:30:00,61.645,61.71,61.485,61.545,3355800001.0
2008-12-24 13:00:00,61.545,61.72,61.535,61.645,2429600000.0
2008-12-24 13:30:00,61.645,61.65,61.52,61.56,2665200000.0
2008-12-24 14:00:00,61.56,61.665,61.52,61.62,3514800000.0
2008-12-24 14:30:00,61.62,61.655,61.565,61.605,2211400000.0
2008-12-24 15:00:00,61.6,61.71,61.58,61.69,2984400000.0
2008-12-24 15:30:00,61.675,61.76,61.635,61.72,3259000000.0
2008-12-24 16:00:00,61.72,61.785,61.7,61.755,3807000001.0
2008-12-24 16:30:00,61.76,61.83,61.585,61.64,4982800000.0
2008-12-24 17:00:00,61.64,61.77,61.59,61.73,4255900000.0
2008-12-24 17:30:00,61.73,61.9,61.595,61.9,3995200002.0
2008-12-24 18:00:00,61.9,61.925,61.815,61.845,4217399999.0
2008-12-24 18:30:00,61.85,61.92,61.8,61.84,3264800000.0
2008-12-24 19:00:00,61.84,61.94,61.805,61.815,2699800000.0
2008-12-24 19:30:00,61.81,61.885,61.788,61.865,2616200001.0
2008-12-24 20:00:00,61.87,61.94,61.804,61.807,1120800000.0
2008-12-24 20:30:00,61.9,61.9,61.635,61.765,1142700000.0
2008-12-24 21:00:00,61.765,61.8,61.605,61.671,701000000.0
2008-12-24 21:30:00,61.68,61.68,61.45,61.505,1281100000.0
2008-12-24 22:00:00,61.52,61.645,61.475,61.6,785400000.0
2008-12-24 22:30:00,61.627,61.723,61.576,61.63,937600000.0
2008-12-24 23:00:00,61.635,61.77,61.61,61.77,654800000.0
2008-12-24 23:30:00,61.76,61.778,61.618,61.775,472800000.0
2008-12-25 00:00:00,61.71,61.82,61.618,61.722,1178100000.0
2008-12-25 00:30:00,61.641,61.795,61.641,61.72,806600000.0
2008-12-25 01:00:00,61.774,61.8,61.643,61.768,414500000.0
2008-12-25 01:30:00,61.773,61.814,61.712,61.756,256600000.0
2008-12-25 02:00:00,61.766,61.804,61.561,61.618,1103400000.0
2008-12-25 02:30:00,61.613,61.724,61.443,61.692,1222400000.0
2008-12-25 03:00:00,61.679,61.682,61.441,61.52,2076600000.0
2008-12-25 03:30:00,61.523,61.663,61.496,61.59,830400000.0
2008-12-25 04:00:00,61.654,61.658,61.5,61.57,1073000000.0
2008-12-25 04:30:00,61.625,61.683,61.547,61.58,889500000.0
2008-12-25 05:00:00,61.627,61.675,61.541,61.606,2415200000.0
2008-12-25 05:30:00,61.593,61.857,61.552,61.842,3223400000.0
2008-12-25 06:00:00,61.8,61.866,61.729,61.798,2500400000.0
2008-12-25 06:30:00,61.786,61.845,61.706,61.759,1872000000.0
2008-12-25 07:00:00,61.773,61.822,61.709,61.764,2157100000.0
2008-12-25 07:30:00,61.77,61.833,61.568,61.584,2347600000.0
2008-12-25 08:00:00,61.56,61.703,61.426,61.48,2446800000.0
2008-12-25 08:30:00,61.475,61.778,61.461,61.705,2465200000.0
2008-12-25 09:00:00,61.751,61.751,61.574,61.678,2598400000.0
2008-12-25 09:30:00,61.735,61.851,61.703,61.77,3509599999.0
2008-12-25 10:00:00,61.802,61.84,61.718,61.782,3767900000.0
2008-12-25 10:30:00,61.814,61.814,61.592,61.633,3105799999.0
2008-12-25 11:00:00,61.603,61.659,61.545,61.64,3790100000.0
2008-12-25 11:30:00,61.633,61.69,61.586,61.642,2558300000.0
2008-12-25 12:00:00,61.627,61.677,61.605,61.618,3511900000.0
2008-12-25 12:30:00,61.624,61.707,61.611,61.638,2863000000.0
2008-12-25 13:00:00,61.655,61.697,61.6,61.628,2240800000.0
2008-12-25 13:30:00,61.623,61.666,61.602,61.627,2443600000.0
2008-12-25 14:00:00,61.639,61.685,61.604,61.65,2264800000.0
2008-12-25 14:30:00,61.622,61.765,61.614,61.749,3367800000.0
2008-12-25 15:00:00,61.766,61.933,61.647,61.906,3812600000.0
2008-12-25 15:30:00,61.934,62.016,61.602,61.64,2438200000.0
2008-12-25 16:00:00,61.638,61.682,61.592,61.623,2751200000.0
2008-12-25 16:30:00,61.617,61.667,61.553,61.652,3049400000.0
2008-12-25 17:00:00,61.664,61.799,61.639,61.745,3672600000.0
2008-12-25 17:30:00,61.792,61.847,61.637,61.693,2461200000.0
2008-12-25 18:00:00,61.743,61.894,61.649,61.865,1815900000.0
2008-12-25 18:30:00,61.89,62.075,61.866,62.062,1512600000.0
2008-12-25 19:00:00,62.079,62.231,62.058,62.231,1968600000.0
2008-12-25 19:30:00,62.23,62.309,62.214,62.28,1303799999.0
2008-12-25 20:00:00,62.283,62.295,62.097,62.102,1184400000.0
2008-12-25 20:30:00,62.112,62.114,61.977,62.015,1357300000.0
2008-12-25 21:00:00,62.017,62.025,61.886,61.898,1064600000.0
2008-12-25 21:30:00,61.905,61.916,61.613,61.631,1302400000.0
2008-12-25 22:00:00,61.64,61.712,61.613,61.667,2320400000.0
2008-12-25 22:30:00,61.7,61.719,61.643,61.662,1677800000.0
2008-12-25 23:00:00,61.65,61.804,61.64,61.796,1126300000.0
2008-12-25 23:30:00,61.746,61.875,61.709,61.858,1453000000.0
2008-12-26 00:00:00,61.85,61.861,61.645,61.675,1057800001.0
2008-12-26 00:30:00,61.695,61.76,61.69,61.74,143400000.0
2008-12-26 01:00:00,61.765,61.83,61.72,61.73,289400000.0
2008-12-26 01:30:00,61.76,61.768,61.57,61.675,661200000.0
2008-12-26 02:00:00,61.675,61.81,61.645,61.805,1073800000.0
2008-12-26 02:30:00,61.805,61.97,61.675,61.82,2685800000.0
2008-12-26 03:00:00,61.805,61.81,61.63,61.76,1380600000.0
2008-12-26 03:30:00,61.76,61.875,61.725,61.82,1684200000.0
2008-12-26 04:00:00,61.78,61.82,61.705,61.71,626400000.0
2008-12-26 04:30:00,61.71,61.775,61.69,61.77,1626800000.0
2008-12-26 05:00:00,61.755,61.88,61.745,61.835,779000000.0
2008-12-26 05:30:00,61.84,61.89,61.77,61.815,1297200000.0
2008-12-26 06:00:00,61.815,61.85,61.785,61.8,1178200000.0
2008-12-26 06:30:00,61.81,61.85,61.732,61.825,902000000.0
2008-12-26 07:00:00,61.825,61.85,61.745,61.785,1439799999.0
2008-12-26 07:30:00,61.8,61.83,61.68,61.745,1014600000.0
2008-12-26 08:00:00,61.735,61.85,61.735,61.845,982200000.0
2008-12-26 08:30:00,61.845,61.885,61.745,61.87,1119200000.0
2008-12-26 09:00:00,61.875,61.89,61.82,61.855,767600000.0
2008-12-26 09:30:00,61.855,61.94,61.831,61.88,680200000.0
2008-12-26 10:00:00,61.89,62.01,61.766,61.885,1068600000.0
2008-12-26 10:30:00,61.885,61.95,61.815,61.835,1134200000.0
2008-12-26 11:00:00,61.85,61.9,61.795,61.835,1267400000.0
2008-12-26 11:30:00,61.89,61.95,61.865,61.865,503400000.0
2008-12-26 12:00:00,61.9,61.925,61.663,61.897,1064000000.0
2008-12-26 12:30:00,61.92,62.12,61.88,62.0,1024000000.0
2008-12-26 13:00:00,61.99,61.99,61.895,61.94,439800000.0
2008-12-26 13:30:00,61.94,61.94,61.857,61.94,909000000.0
2008-12-26 14:00:00,61.94,61.94,61.843,61.884,214800000.0
2008-12-26 14:30:00,61.895,61.93,61.854,61.89,738600000.0
2008-12-26 15:00:00,61.89,61.97,61.804,61.92,766000000.0
2008-12-26 15:30:00,61.92,61.99,61.835,61.91,1162599999.0
2008-12-26 16:00:00,61.91,61.94,61.815,61.84,600600000.0
2008-12-26 16:30:00,61.84,61.965,61.798,61.88,891800000.0
2008-12-26 17:00:00,61.88,61.9,61.66,61.665,977000000.0
2008-12-26 17:30:00,61.665,61.8,61.625,61.77,845400000.0
2008-12-26 18:00:00,61.76,61.825,61.745,61.765,649800000.0
2008-12-26 18:30:00,61.755,61.8,61.719,61.735,509400000.0
2008-12-26 19:00:00,61.715,61.81,61.694,61.74,795200000.0
2008-12-26 19:30:00,61.74,61.755,61.648,61.715,981000000.0
2008-12-26 20:00:00,61.69,61.845,61.65,61.845,580800000.0
2008-12-26 20:30:00,61.845,62.04,61.835,62.02,761200000.0
2008-12-26 21:00:00,62.01,62.01,61.78,61.96,503400000.0
2008-12-26 21:30:00,61.96,62.22,61.795,62.17,734100000.0
2008-12-26 22:00:00,62.16,62.22,62.064,62.22,880000000.0
2008-12-26 22:30:00,62.22,62.24,62.09,62.2,4000599997.0
2008-12-26 23:00:00,62.2,62.33,62.17,62.23,2930800000.0
2008-12-26 23:30:00,62.23,62.245,62.049,62.085,503800000.0
2008-12-29 00:00:00,62.2,62.208,61.9,62.0,580800000.0
2008-12-29 00:30:00,62.01,62.02,61.88,61.995,711800000.0
2008-12-29 01:00:00,62.01,62.08,61.98,62.03,418000000.0
2008-12-29 01:30:00,62.04,62.15,62.035,62.07,682600000.0
2008-12-29 02:00:00,62.07,62.14,61.92,62.11,733600000.0
2008-12-29 02:30:00,62.095,62.17,62.045,62.16,2185500000.0
2008-12-29 03:00:00,62.16,62.32,62.09,62.22,1539900000.0
2008-12-29 03:30:00,62.22,62.38,62.22,62.38,692900000.0
2008-12-29 04:00:00,62.39,62.39,62.205,62.23,602900000.0
2008-12-29 04:30:00,62.23,62.25,62.095,62.23,1424100000.0
2008-12-29 05:00:00,62.24,62.27,62.17,62.19,1554000000.0
2008-12-29 05:30:00,62.19,62.22,62.117,62.13,698400000.0
2008-12-29 06:00:00,62.13,62.18,62.115,62.13,991200000.0
2008-12-29 06:30:00,62.13,62.19,62.094,62.14,844600000.0
2008-12-29 07:00:00,62.15,62.16,62.065,62.12,1524800000.0
2008-12-29 07:30:00,62.13,62.13,62.015,62.09,2099000000.0
2008-12-29 08:00:00,62.09,62.2,62.045,62.095,5230800000.0
2008-12-29 08:30:00,62.09,62.18,62.02,62.145,4103800000.0
2008-12-29 09:00:00,62.14,62.24,62.12,62.205,5253700000.0
2008-12-29 09:30:00,62.205,62.365,62.15,62.36,5679800000.0
2008-12-29 10:00:00,62.36,62.44,62.33,62.355,4253700000.0
2008-12-29 10:30:00,62.35,62.425,62.294,62.425,3963400001.0
2008-12-29 11:00:00,62.42,62.555,62.325,62.55,4138800000.0
2008-12-29 11:30:00,62.57,62.725,62.54,62.71,5920800000.0
2008-12-29 12:00:00,62.715,62.79,62.665,62.75,3802000000.0
2008-12-29 12:30:00,62.74,62.88,62.615,62.66,5525600000.0
2008-12-29 13:00:00,62.665,62.67,62.115,62.575,9533199992.0
2008-12-29 13:30:00,62.57,62.655,62.505,62.575,4346200000.0
2008-12-29 14:00:00,62.575,62.665,62.51,62.53,5705600000.0
2008-12-29 14:30:00,62.53,62.6,62.48,62.575,5093400000.0
2008-12-29 15:00:00,62.58,62.825,62.5,62.8,6612800000.0
2008-12-29 15:30:00,62.805,62.885,62.725,62.745,5054800000.0
2008-12-29 16:00:00,62.735,62.795,62.67,62.67,3175600000.0
2008-12-29 16:30:00,62.67,62.75,62.645,62.68,3537400000.0
2008-12-29 17:00:00,62.69,62.7,62.185,62.27,6238000000.0
2008-12-29 17:30:00,62.275,62.485,62.245,62.45,6135400000.0
2008-12-29 18:00:00,62.45,62.685,62.44,62.495,5212700000.0
2008-12-29 18:30:00,62.495,62.665,62.495,62.625,4978200000.0
2008-12-29 19:00:00,62.635,62.69,62.44,62.495,4829000000.0
2008-12-29 19:30:00,62.495,62.54,62.34,62.345,3111600000.0
2008-12-29 20:00:00,62.34,62.34,62.115,62.27,4135800000.0
2008-12-29 20:30:00,62.275,62.325,62.06,62.14,5744200000.0
2008-12-29 21:00:00,62.145,62.255,62.07,62.23,4962200000.0
2008-12-29 21:30:00,62.225,62.295,62.09,62.28,6461000000.0
2008-12-29 22:00:00,62.28,62.375,62.095,62.125,3715400000.0
2008-12-29 22:30:00,62.12,62.275,62.04,62.085,5659800000.0
2008-12-29 23:00:00,62.085,62.33,62.02,62.235,4027300000.0
2008-12-29 23:30:00,62.235,62.285,62.04,62.08,3017300000.0
2008-12-30 00:00:00,62.09,62.21,62.06,62.13,1230600000.0
2008-12-30 00:30:00,62.13,62.215,62.089,62.19,1363800000.0
2008-12-30 01:00:00,62.195,62.5,62.18,62.45,4161000000.0
2008-12-30 01:30:00,62.445,62.54,62.39,62.49,1762400000.0
2008-12-30 02:00:00,62.49,62.56,62.205,62.275,1809500000.0
2008-12-30 02:30:00,62.265,62.615,62.265,62.36,3785600000.0
2008-12-30 03:00:00,62.365,62.535,62.36,62.47,1845400000.0
2008-12-30 03:30:00,62.47,62.48,62.38,62.45,3227200000.0
2008-12-30 04:00:00,62.44,62.51,62.245,62.295,6777600000.0
2008-12-30 04:30:00,62.3,62.495,62.25,62.455,4891800000.0
2008-12-30 05:00:00,62.455,62.55,62.445,62.52,3278600000.0
2008-12-30 05:30:00,62.51,62.53,62.425,62.45,3449400000.0
2008-12-30 06:00:00,62.45,62.535,62.385,62.45,2464500000.0
2008-12-30 06:30:00,62.42,62.45,62.29,62.315,3871800000.0
2008-12-30 07:00:00,62.33,62.385,62.28,62.37,3369200000.0
2008-12-30 07:30:00,62.37,62.38,62.26,62.31,3473800000.0
2008-12-30 08:00:00,62.31,62.335,62.125,62.18,3956200000.0
2008-12-30 08:30:00,62.18,62.25,62.095,62.12,4398000000.0
2008-12-30 09:00:00,62.12,62.29,62.045,62.18,5167400000.0
2008-12-30 09:30:00,62.18,62.445,62.075,62.43,6822000000.0
2008-12-30 10:00:00,62.42,62.53,62.26,62.305,3436100000.0
2008-12-30 10:30:00,62.275,62.425,62.23,62.385,6911599998.0
2008-12-30 11:00:00,62.38,62.555,62.34,62.39,4783000000.0
2008-12-30 11:30:00,62.405,62.495,62.285,62.38,4246000000.0
2008-12-30 12:00:00,62.38,62.525,62.255,62.415,4754700000.0
2008-12-30 12:30:00,62.415,62.475,62.285,62.465,5260000000.0
2008-12-30 13:00:00,62.45,62.48,62.27,62.32,4587400000.0
2008-12-30 13:30:00,62.32,62.42,62.305,62.395,3945200000.0
2008-12-30 14:00:00,62.395,62.42,62.225,62.36,4428000000.0
2008-12-30 14:30:00,62.36,62.39,62.25,62.27,3250000000.0
2008-12-30 15:00:00,62.255,62.45,62.25,62.38,6502400000.0
2008-12-30 15:30:00,62.4,62.58,62.38,62.43,4438000000.0
2008-12-30 16:00:00,62.42,62.55,62.33,62.51,3952300000.0
2008-12-30 16:30:00,62.505,62.54,62.26,62.28,3355200000.0
2008-12-30 17:00:00,62.26,62.47,62.17,62.38,3551200000.0
2008-12-30 17:30:00,62.375,62.46,62.235,62.305,5234300000.0
2008-12-30 18:00:00,62.305,62.385,62.27,62.315,4690600000.0
2008-12-30 18:30:00,62.32,62.46,62.265,62.36,2557800000.0
2008-12-30 19:00:00,62.36,62.43,62.311,62.38,2796000000.0
2008-12-30 19:30:00,62.39,62.41,62.265,62.315,2240500000.0
2008-12-30 20:00:00,62.32,62.395,62.275,62.32,2540600000.0
2008-12-30 20:30:00,62.315,62.37,62.275,62.325,2163600000.0
2008-12-30 21:00:00,62.32,62.38,62.275,62.275,2928600000.0
2008-12-30 21:30:00,62.275,62.375,62.22,62.355,3071200000.0
2008-12-30 22:00:00,62.36,62.37,62.25,62.325,3316600000.0
2008-12-30 22:30:00,62.325,62.38,62.3,62.335,4548600000.0
2008-12-30 23:00:00,62.335,62.405,62.33,62.39,1268600000.0
2008-12-30 23:30:00,62.39,62.435,62.303,62.39,2271800000.0
2008-12-31 00:00:00,62.42,62.56,62.255,62.37,1835300000.0
2008-12-31 00:30:00,62.35,62.38,62.27,62.315,2065400000.0
2008-12-31 01:00:00,62.315,62.38,62.28,62.315,1999000000.0
2008-12-31 01:30:00,62.31,62.435,62.29,62.36,3029200000.0
2008-12-31 02:00:00,62.36,62.365,62.189,62.22,1766400000.0
2008-12-31 02:30:00,62.22,62.485,62.205,62.38,1581200000.0
2008-12-31 03:00:00,62.38,62.405,62.13,62.305,1755400000.0
2008-12-31 03:30:00,62.305,62.385,62.195,62.35,2382800000.0
2008-12-31 04:00:00,62.3,62.35,62.245,62.275,2628000000.0
2008-12-31 04:30:00,62.275,62.46,62.275,62.4,3136200000.0
2008-12-31 05:00:00,62.4,62.48,62.38,62.43,2385200000.0
2008-12-31 05:30:00,62.425,62.52,62.425,62.495,1880400000.0
2008-12-31 06:00:00,62.495,62.58,62.495,62.565,2353500000.0
2008-12-31 06:30:00,62.57,62.615,62.485,62.521,2003200000.0
2008-12-31 07:00:00,62.54,62.545,62.35,62.365,1963000000.0
2008-12-31 07:30:00,62.365,62.555,62.34,62.51,1938200000.0
2008-12-31 08:00:00,62.51,62.51,62.41,62.447,1283800000.0
2008-12-31 08:30:00,62.435,62.595,62.42,62.59,1995400000.0
2008-12-31 09:00:00,62.585,62.595,62.395,62.47,2876000000.0
2008-12-31 09:30:00,62.475,62.545,62.37,62.46,2509600000.0
2008-12-31 10:00:00,62.455,62.55,62.43,62.5,3022000000.0
2008-12-31 10:30:00,62.5,62.59,62.422,62.58,2817200000.0
2008-12-31 11:00:00,62.58,62.595,62.305,62.36,3679700000.0
2008-12-31 11:30:00,62.34,62.475,62.255,62.435,3528600000.0
2008-12-31 12:00:00,62.425,62.495,62.41,62.44,2405800000.0
2008-12-31 12:30:00,62.45,62.53,62.37,62.43,3105600000.0
2008-12-31 13:00:00,62.43,62.49,62.38,62.43,3552599997.0
2008-12-31 13:30:00,62.44,62.52,62.275,62.3,4022200002.0
2008-12-31 14:00:00,62.3,62.425,62.23,62.355,6303599998.0
2008-12-31 14:30:00,62.355,62.395,62.115,62.16,3506900000.0
2008-12-31 15:00:00,62.16,62.23,61.98,62.105,5492600000.0
2008-12-31 15:30:00,62.105,62.505,62.105,62.455,6008900000.0
2008-12-31 16:00:00,62.45,62.53,62.335,62.375,6193500000.0
2008-12-31 16:30:00,62.38,62.525,62.25,62.42,5984400000.0
2008-12-31 17:00:00,62.41,62.64,62.32,62.365,5540800000.0
2008-12-31 17:30:00,62.375,63.2,62.36,63.155,7220100000.0
2008-12-31 18:00:00,63.135,63.395,63.08,63.18,7876100000.0
2008-12-31 18:30:00,63.175,63.38,63.16,63.36,5904200000.0
2008-12-31 19:00:00,63.365,63.5,63.305,63.46,2258600000.0
2008-12-31 19:30:00,63.47,64.18,63.44,63.92,6780400000.0
2008-12-31 20:00:00,63.94,64.11,63.88,63.995,2432200000.0
2008-12-31 20:30:00,63.985,64.19,63.925,64.15,3989700000.0
2008-12-31 21:00:00,64.125,64.32,64.12,64.125,4015800000.0
2008-12-31 21:30:00,64.125,64.485,64.045,64.475,5189800017.0
2008-12-31 22:00:00,64.432,64.519,64.166,64.519,2502200000.0
2008-12-31 22:30:00,64.509,64.566,64.409,64.434,2433800000.0
2008-12-31 23:00:00,64.464,64.502,63.512,63.542,3202400000.0
2008-12-31 23:30:00,63.601,63.715,63.438,63.588,4761800000.0
2009-01-01 00:00:00,63.66,63.939,63.586,63.935,3283700000.0
2009-01-01 00:30:00,63.809,63.954,63.773,63.903,3905800000.0
2009-01-01 01:00:00,63.973,64.0,63.886,63.915,5399200000.0
2009-01-01 01:30:00,63.917,63.945,63.891,63.918,3400000000.0
2009-01-01 02:00:00,63.924,63.997,63.893,63.913,2753800000.0
2009-01-01 02:30:00,63.915,63.945,63.889,63.908,2249800000.0
2009-01-01 03:00:00,63.905,63.932,63.875,63.906,1902100000.0
2009-01-01 03:30:00,63.906,63.929,63.866,63.907,1608100000.0
2009-01-01 04:00:00,63.901,63.929,63.877,63.88,1753600000.0
2009-01-01 04:30:00,63.88,63.904,63.873,63.89,1446600000.0
2009-01-01 05:00:00,63.896,63.908,63.867,63.891,4648100000.0
2009-01-01 05:30:00,63.883,63.908,63.853,63.88,2698800000.0
2009-01-01 06:00:00,63.888,64.159,63.876,64.139,2848100000.0
2009-01-01 06:30:00,64.135,64.151,64.12,64.142,2965500000.0
2009-01-01 07:00:00,64.134,64.154,64.075,64.121,2325100000.0
2009-01-01 07:30:00,64.129,64.156,64.068,64.087,2677600000.0
2009-01-01 08:00:00,64.081,64.107,64.007,64.01,3323200000.0
2009-01-01 08:30:00,63.994,64.008,63.87,63.886,2954400000.0
2009-01-01 09:00:00,63.893,63.905,63.649,63.692,3662700000.0
2009-01-01 09:30:00,63.684,63.71,63.662,63.686,5490000000.0
2009-01-01 10:00:00,63.693,63.763,63.643,63.756,5901200000.0
2009-01-01 10:30:00,63.712,63.891,63.655,63.891,5166800000.0
2009-01-01 11:00:00,63.851,64.103,63.845,64.02,5231000000.0
2009-01-01 11:30:00,64.06,64.242,64.004,64.221,6308000000.0
2009-01-01 12:00:00,64.175,64.323,64.175,64.293,5475300000.0
2009-01-01 12:30:00,64.287,64.357,64.284,64.338,5701900000.0
2009-01-01 13:00:00,64.339,64.402,64.329,64.379,3304700000.0
2009-01-01 13:30:00,64.379,64.402,64.32,64.376,3868500000.0
2009-01-01 14:00:00,64.376,64.4,64.351,64.392,2996600000.0
2009-01-01 14:30:00,64.4,64.623,64.371,64.597,4267600000.0
2009-01-01 15:00:00,64.603,64.65,64.577,64.634,4481200000.0
2009-01-01 15:30:00,64.623,64.686,64.612,64.652,4421500000.0
2009-01-01 16:00:00,64.653,64.682,64.589,64.618,3880000000.0
2009-01-01 16:30:00,64.607,64.628,64.285,64.3,4595700000.0
2009-01-01 17:00:00,64.3,64.327,64.285,64.294,5687900000.0
2009-01-01 17:30:00,64.308,64.347,64.278,64.317,4112000000.0
2009-01-01 18:00:00,64.316,64.335,64.283,64.325,6030800000.0
2009-01-01 18:30:00,64.328,64.336,64.277,64.326,4892500000.0
2009-01-01 19:00:00,64.316,64.341,64.282,64.292,4508900000.0
2009-01-01 19:30:00,64.305,64.335,64.239,64.243,3981800000.0
2009-01-01 20:00:00,64.188,64.206,63.631,63.686,3533300000.0
2009-01-01 20:30:00,63.653,63.706,63.526,63.603,2915600000.0
2009-01-01 21:00:00,63.573,63.735,63.492,63.656,3239800000.0
2009-01-01 21:30:00,63.69,63.748,63.64,63.674,2361400000.0
2009-01-01 22:00:00,63.669,63.725,63.523,63.61,2870800000.0
2009-01-01 22:30:00,63.581,63.76,63.516,63.675,2886500000.0
2009-01-01 23:00:00,63.623,63.723,63.614,63.718,3892200000.0
2009-01-01 23:30:00,63.7,64.033,63.637,63.964,5469200000.0
2009-01-02 00:00:00,63.96,64.11,63.895,64.035,1562100012.0
2009-01-02 00:30:00,64.075,64.31,63.98,64.105,1174800006.0
2009-01-02 01:00:00,64.1,64.11,63.83,63.895,1246500000.0
2009-01-02 01:30:00,63.9,64.0,63.87,63.87,1276400000.0
2009-01-02 02:00:00,63.875,63.875,63.72,63.77,1298400001.0
2009-01-02 02:30:00,63.785,63.9,63.685,63.83,2117600000.0
2009-01-02 03:00:00,63.82,63.82,63.735,63.81,1001200000.0
2009-01-02 03:30:00,63.81,63.81,63.405,63.495,2960100000.0
2009-01-02 04:00:00,63.505,63.515,63.255,63.315,2546500000.0
2009-01-02 04:30:00,63.315,63.445,63.06,63.395,4030100000.0
2009-01-02 05:00:00,63.395,63.395,63.12,63.145,3710200000.0
2009-01-02 05:30:00,63.14,63.33,63.09,63.31,3482400001.0
2009-01-02 06:00:00,63.305,63.425,63.21,63.38,5088000000.0
2009-01-02 06:30:00,63.375,63.47,63.305,63.46,3151400000.0
2009-01-02 07:00:00,63.46,63.575,63.405,63.5,2866000000.0
2009-01-02 07:30:00,63.495,63.515,63.26,63.26,3236200000.0
2009-01-02 08:00:00,63.26,63.46,63.26,63.35,2844400000.0
2009-01-02 08:30:00,63.37,63.525,63.36,63.445,3038000000.0
2009-01-02 09:00:00,63.45,63.46,63.11,63.245,4880000000.0
2009-01-02 09:30:00,63.245,63.295,63.19,63.28,2209800000.0
2009-01-02 10:00:00,63.28,63.465,63.235,63.37,3577200000.0
2009-01-02 10:30:00,63.35,63.56,63.33,63.515,4017500000.0
2009-01-02 11:00:00,63.515,63.615,63.3,63.525,3914600000.0
2009-01-02 11:30:00,63.525,63.535,63.35,63.45,1834000000.0
2009-01-02 12:00:00,63.45,63.52,63.22,63.29,3008200000.0
2009-01-02 12:30:00,63.29,63.39,63.207,63.35,1516000000.0
2009-01-02 13:00:00,63.35,63.42,63.325,63.345,1968000000.0
2009-01-02 13:30:00,63.33,63.435,63.29,63.4,3050200000.0
2009-01-02 14:00:00,63.4,63.64,63.4,63.485,2519600000.0
2009-01-02 14:30:00,63.485,63.705,63.465,63.56,4830300000.0
2009-01-02 15:00:00,63.55,63.75,63.46,63.7,5772400000.0
2009-01-02 15:30:00,63.7,63.8,63.645,63.66,5327200002.0
2009-01-02 16:00:00,63.66,63.815,63.64,63.64,3051800000.0
2009-01-02 16:30:00,63.635,64.005,63.62,63.97,6399400000.0
2009-01-02 17:00:00,63.975,64.06,63.735,63.965,7256500000.0
2009-01-02 17:30:00,63.955,64.245,63.76,64.175,7376900000.0
2009-01-02 18:00:00,64.16,64.24,64.09,64.18,5266900000.0
2009-01-02 18:30:00,64.18,64.545,64.175,64.525,4709100000.0
2009-01-02 19:00:00,64.525,64.7,64.39,64.545,5586200000.0
2009-01-02 19:30:00,64.545,64.59,64.455,64.47,3574400001.0
2009-01-02 20:00:00,64.47,64.58,64.315,64.52,4159000000.0
2009-01-02 20:30:00,64.485,65.045,64.48,64.94,8378200000.0
2009-01-02 21:00:00,64.925,65.09,64.83,65.075,5165600000.0
2009-01-02 21:30:00,65.075,65.52,65.075,65.505,6057800000.0
2009-01-02 22:00:00,65.505,65.515,65.175,65.26,3423200000.0
2009-01-02 22:30:00,65.27,65.55,65.265,65.42,3422000000.0
2009-01-02 23:00:00,65.42,65.55,65.405,65.42,2429000000.0
2009-01-02 23:30:00,65.42,65.42,65.23,65.255,3499000000.0
2009-01-05 00:00:00,65.366,65.47,65.325,65.43,909200000.0
2009-01-05 00:30:00,65.43,65.885,65.43,65.78,2068800000.0
2009-01-05 01:00:00,65.78,65.915,65.74,65.795,3770800000.0
2009-01-05 01:30:00,65.8,65.92,65.78,65.87,4298600000.0
2009-01-05 02:00:00,65.86,65.86,65.62,65.68,3648800000.0
2009-01-05 02:30:00,65.68,65.785,65.635,65.745,2390000000.0
2009-01-05 03:00:00,65.755,65.785,65.58,65.605,1664400001.0
2009-01-05 03:30:00,65.61,65.72,65.515,65.655,1670400000.0
2009-01-05 04:00:00,65.645,65.66,65.325,65.375,2917200000.0
2009-01-05 04:30:00,65.38,65.505,65.365,65.43,1892500000.0
2009-01-05 05:00:00,65.43,65.49,65.105,65.315,1246160000.0
2009-01-05 05:30:00,65.285,65.58,65.275,65.46,1103700000.0
2009-01-05 06:00:00,65.46,65.52,65.32,65.52,1481600000.0
2009-01-05 06:30:00,65.52,65.565,65.405,65.43,973000000.0
2009-01-05 07:00:00,65.435,65.595,65.36,65.585,763200000.0
2009-01-05 07:30:00,65.58,65.665,65.54,65.615,1465400000.0
2009-01-05 08:00:00,65.615,65.885,65.58,65.815,1820600000.0
2009-01-05 08:30:00,65.815,65.9,65.525,65.61,3419500000.0
2009-01-05 09:00:00,65.615,65.72,65.355,65.57,2487700000.0
2009-01-05 09:30:00,65.57,65.57,65.4,65.49,2698000000.0
2009-01-05 10:00:00,65.495,65.705,65.335,65.68,4122400000.0
2009-01-05 10:30:00,65.69,65.98,65.57,65.97,6868000000.0
2009-01-05 11:00:00,65.975,66.225,65.95,66.185,6798200000.0
2009-01-05 11:30:00,66.19,66.55,65.995,66.0,7240100000.0
2009-01-05 12:00:00,66.005,66.3,65.945,66.145,5074900000.0
2009-01-05 12:30:00,66.145,66.3,66.005,66.16,3940760000.0
2009-01-05 13:00:00,66.16,66.2,65.79,65.95,3694400000.0
2009-01-05 13:30:00,65.95,66.23,65.94,66.205,3230200000.0
2009-01-05 14:00:00,66.2,66.225,66.01,66.18,3300700000.0
2009-01-05 14:30:00,66.18,66.225,66.025,66.085,3067000000.0
2009-01-05 15:00:00,66.09,66.17,65.98,66.025,2474880000.0
2009-01-05 15:30:00,66.025,66.04,65.85,65.89,3023700000.0
2009-01-05 16:00:00,65.895,66.49,65.85,66.39,3043200000.0
2009-01-05 16:30:00,66.39,66.455,66.23,66.3,3964799999.0
2009-01-05 17:00:00,66.295,66.555,66.21,66.515,3652100000.0
2009-01-05 17:30:00,66.515,66.835,66.415,66.585,2656400000.0
2009-01-05 18:00:00,66.59,66.68,66.41,66.59,4345720000.0
2009-01-05 18:30:00,66.595,66.675,66.395,66.61,3490580000.0
2009-01-05 19:00:00,66.59,66.865,66.555,66.795,3696800000.0
2009-01-05 19:30:00,66.79,66.85,66.635,66.645,1736900000.0
2009-01-05 20:00:00,66.635,66.785,66.58,66.735,876560000.0
2009-01-05 20:30:00,66.735,66.83,66.61,66.77,1783800000.0
2009-01-05 21:00:00,66.77,67.03,66.625,66.655,2178280000.0
2009-01-05 21:30:00,66.65,66.71,66.54,66.61,2510200000.0
2009-01-05 22:00:00,66.61,66.755,66.61,66.64,1559200000.0
2009-01-05 22:30:00,66.64,66.79,66.615,66.695,1706200000.0
2009-01-05 23:00:00,66.7,67.26,66.7,67.06,2737400000.0
2009-01-05 23:30:00,67.05,67.11,66.875,67.0,2553660000.0
2009-01-06 00:00:00,66.98,66.99,66.49,66.525,2634280000.0
2009-01-06 00:30:00,66.52,66.575,66.425,66.505,1151200000.0
2009-01-06 01:00:00,66.5,66.74,66.495,66.7,667400000.0
2009-01-06 01:30:00,66.7,66.78,66.5,66.57,1799000000.0
2009-01-06 02:00:00,66.56,66.6,66.28,66.305,1365200000.0
2009-01-06 02:30:00,66.3,66.395,66.22,66.3,1253400000.0
2009-01-06 03:00:00,66.31,66.345,66.18,66.265,1325400000.0
2009-01-06 03:30:00,66.265,66.33,66.24,66.325,738000000.0
2009-01-06 04:00:00,66.305,66.475,66.295,66.465,941800000.0
2009-01-06 04:30:00,66.465,66.55,66.435,66.485,1242680000.0
2009-01-06 05:00:00,66.48,66.555,66.435,66.495,1321200000.0
2009-01-06 05:30:00,66.495,66.64,66.455,66.61,974960000.0
2009-01-06 06:00:00,66.605,66.645,66.24,66.305,3064480000.0
2009-01-06 06:30:00,66.305,66.325,66.105,66.305,3170800000.0
2009-01-06 07:00:00,66.3,66.365,66.115,66.33,4072000000.0
2009-01-06 07:30:00,66.325,66.365,66.2,66.305,2056140000.0
2009-01-06 08:00:00,66.295,66.4,66.26,66.34,1908200000.0
2009-01-06 08:30:00,66.33,66.515,66.305,66.41,1754240000.0
2009-01-06 09:00:00,66.415,66.49,66.01,66.015,2651840000.0
2009-01-06 09:30:00,66.015,66.19,65.92,66.1,3161660000.0
2009-01-06 10:00:00,66.095,66.205,65.895,66.16,3375180000.0
2009-01-06 10:30:00,66.155,66.305,66.0,66.25,2996200000.0
2009-01-06 11:00:00,66.25,66.515,66.245,66.45,3759800000.0
2009-01-06 11:30:00,66.45,66.655,66.41,66.56,2752600000.0
2009-01-06 12:00:00,66.555,67.125,66.42,67.04,5559400000.0
2009-01-06 12:30:00,67.04,67.055,66.76,66.885,3572400000.0
2009-01-06 13:00:00,66.885,66.96,66.675,66.855,3505700000.0
2009-01-06 13:30:00,66.855,66.97,66.745,66.925,3276700000.0
2009-01-06 14:00:00,66.92,67.2,66.88,66.905,3010780000.0
2009-01-06 14:30:00,66.9,67.18,66.83,67.095,2308180000.0
2009-01-06 15:00:00,67.1,67.185,66.935,67.09,3703500000.0
2009-01-06 15:30:00,67.09,67.54,67.09,67.41,4333280000.0
2009-01-06 16:00:00,67.42,67.49,67.3,67.35,3789600000.0
2009-01-06 16:30:00,67.345,68.12,67.26,68.02,4673080000.0
2009-01-06 17:00:00,68.025,68.1,67.325,67.4,4683620000.0
2009-01-06 17:30:00,67.405,67.545,67.23,67.485,2733940000.0
2009-01-06 18:00:00,67.5,67.605,67.34,67.565,3189680000.0
2009-01-06 18:30:00,67.565,67.86,67.555,67.685,3833280001.0
2009-01-06 19:00:00,67.675,67.875,67.555,67.715,5368079996.0
2009-01-06 19:30:00,67.7,67.9,67.655,67.86,2320400000.0
2009-01-06 20:00:00,67.86,67.99,67.5,67.84,4983300000.0
2009-01-06 20:30:00,67.84,67.84,67.62,67.72,1728000000.0
2009-01-06 21:00:00,67.72,67.955,67.665,67.955,6439700000.0
2009-01-06 21:30:00,67.955,68.165,67.93,68.165,2847000000.0
2009-01-06 22:00:00,68.155,68.28,67.865,67.92,5881800000.0
2009-01-06 22:30:00,67.92,67.97,67.77,67.87,6902799999.0
2009-01-06 23:00:00,67.865,67.875,67.7,67.705,1447800000.0
2009-01-06 23:30:00,67.705,67.79,67.705,67.72,717120000.0
2009-01-07 00:00:00,67.7,67.715,67.445,67.505,1506200004.0
2009-01-07 00:30:00,67.5,67.565,67.21,67.235,2280200039.0
2009-01-07 01:00:00,67.24,67.35,67.185,67.3,1256400000.0
2009-01-07 01:30:00,67.3,67.345,67.13,67.225,1696000009.0
2009-01-07 02:00:00,67.225,67.445,67.18,67.405,1698600000.0
2009-01-07 02:30:00,67.405,67.9,67.375,67.72,2342579998.0
2009-01-07 03:00:00,67.72,67.82,67.65,67.795,1793300000.0
2009-01-07 03:30:00,67.805,67.84,67.69,67.81,1423900000.0
2009-01-07 04:00:00,67.81,67.885,67.695,67.705,901200000.0
2009-01-07 04:30:00,67.705,67.825,67.65,67.795,1558000000.0
2009-01-07 05:00:00,67.78,67.8,67.64,67.75,2020220000.0
2009-01-07 05:30:00,67.745,67.79,67.64,67.705,2149400000.0
2009-01-07 06:00:00,67.705,67.79,67.678,67.765,524600000.0
2009-01-07 06:30:00,67.75,67.785,67.685,67.73,896700000.0
2009-01-07 07:00:00,67.725,67.75,67.595,67.725,1332400000.0
2009-01-07 07:30:00,67.725,67.89,67.67,67.84,2276400000.0
2009-01-07 08:00:00,67.84,67.88,67.775,67.81,2161740000.0
2009-01-07 08:30:00,67.82,67.85,67.295,67.39,2564900000.0
2009-01-07 09:00:00,67.39,67.675,67.365,67.63,2240580000.0
2009-01-07 09:30:00,67.625,67.655,67.375,67.525,5233700000.0
2009-01-07 10:00:00,67.51,67.595,67.15,67.27,5063340000.0
2009-01-07 10:30:00,67.275,67.415,66.91,67.03,3815780000.0
2009-01-07 11:00:00,67.03,67.375,67.03,67.125,3498440000.0
2009-01-07 11:30:00,67.12,67.295,67.07,67.27,3247400000.0
2009-01-07 12:00:00,67.27,67.295,67.15,67.22,1632200000.0
2009-01-07 12:30:00,67.22,67.25,66.985,67.17,2497200000.0
2009-01-07 13:00:00,67.16,67.265,67.055,67.13,2382600000.0
2009-01-07 13:30:00,67.12,67.2,67.02,67.08,2031500000.0
2009-01-07 14:00:00,67.08,67.24,67.045,67.195,1109600000.0
2009-01-07 14:30:00,67.195,67.3,67.015,67.21,1502600000.0
2009-01-07 15:00:00,67.21,67.325,66.885,67.05,3537400000.0
2009-01-07 15:30:00,67.05,67.335,67.025,67.195,4037980000.0
2009-01-07 16:00:00,67.19,67.27,67.01,67.1,2781600000.0
2009-01-07 16:30:00,67.1,67.135,66.9,66.91,2795200000.0
2009-01-07 17:00:00,66.905,67.01,66.13,66.315,4017700001.0
2009-01-07 17:30:00,66.32,66.44,66.12,66.44,4218080000.0
2009-01-07 18:00:00,66.43,66.84,66.32,66.675,5426600000.0
2009-01-07 18:30:00,66.675,66.98,66.54,66.84,2999600000.0
2009-01-07 19:00:00,66.83,66.845,66.515,66.665,3405200000.0
2009-01-07 19:30:00,66.675,66.755,66.5,66.53,3000000000.0
2009-01-07 20:00:00,66.53,66.65,66.435,66.635,2906400000.0
2009-01-07 20:30:00,66.635,66.725,66.185,66.19,3735700000.0
2009-01-07 21:00:00,66.195,66.27,66.07,66.225,2657400000.0
2009-01-07 21:30:00,66.225,66.26,66.01,66.04,3084000000.0
2009-01-07 22:00:00,66.04,66.045,65.495,65.78,6524600000.0
2009-01-07 22:30:00,65.78,65.92,65.625,65.895,5204099999.0
2009-01-07 23:00:00,65.895,66.025,65.835,66.015,2468600000.0
2009-01-07 23:30:00,66.015,66.215,65.96,65.99,3747400000.0
2009-01-08 00:00:00,65.98,66.095,65.92,66.0,1794200000.0
2009-01-08 00:30:00,66.005,66.06,65.925,66.025,1659600000.0
2009-01-08 01:00:00,66.03,66.03,65.905,65.95,1093500000.0
2009-01-08 01:30:00,65.97,65.975,65.72,65.82,1893600000.0
2009-01-08 02:00:00,65.84,65.97,65.75,65.955,1096080000.0
2009-01-08 02:30:00,65.96,65.96,65.515,65.605,2370440000.0
2009-01-08 03:00:00,65.6,65.78,65.575,65.725,1001000000.0
2009-01-08 03:30:00,65.72,65.895,65.675,65.79,986080000.0
2009-01-08 04:00:00,65.8,65.8,65.45,65.51,2175540000.0
2009-01-08 04:30:00,65.51,65.625,65.395,65.49,1174060000.0
2009-01-08 05:00:00,65.485,65.53,65.37,65.43,1620620001.0
2009-01-08 05:30:00,65.43,65.435,65.155,65.4,1462000000.0
2009-01-08 06:00:00,65.385,65.43,65.14,65.2,1462940000.0
2009-01-08 06:30:00,65.21,65.285,65.065,65.275,1779200000.0
2009-01-08 07:00:00,65.265,65.53,65.245,65.495,2119740000.0
2009-01-08 07:30:00,65.495,65.5,65.145,65.28,2425000016.0
2009-01-08 08:00:00,65.28,65.285,64.945,65.02,4431800000.0
2009-01-08 08:30:00,65.02,65.12,64.8,64.855,3296600000.0
2009-01-08 09:00:00,64.86,65.11,64.84,64.945,2828000000.0
2009-01-08 09:30:00,64.94,64.955,63.95,64.125,5178800000.0
2009-01-08 10:00:00,64.13,64.225,63.9,64.08,5233400000.0
2009-01-08 10:30:00,64.08,64.27,63.945,64.115,4077699999.0
2009-01-08 11:00:00,64.12,64.555,64.105,64.5,3815500000.0
2009-01-08 11:30:00,64.5,64.675,64.445,64.52,3974500000.0
2009-01-08 12:00:00,64.52,64.58,64.135,64.16,5866299992.0
2009-01-08 12:30:00,64.16,64.3,64.14,64.26,5189800000.0
2009-01-08 13:00:00,64.26,64.375,64.185,64.265,4698200000.0
2009-01-08 13:30:00,64.28,64.45,64.28,64.405,4867900000.0
2009-01-08 14:00:00,64.395,64.73,64.285,64.73,3128800000.0
2009-01-08 14:30:00,64.72,64.72,64.18,64.18,4418900000.0
2009-01-08 15:00:00,64.165,64.29,63.905,63.92,3441000000.0
2009-01-08 15:30:00,63.905,64.685,63.905,64.565,6063100000.0
2009-01-08 16:00:00,64.565,64.84,64.415,64.51,5591800000.0
2009-01-08 16:30:00,64.495,64.745,64.445,64.605,4354300000.0
2009-01-08 17:00:00,64.605,64.64,64.305,64.41,5205600000.0
2009-01-08 17:30:00,64.415,64.84,64.28,64.79,4076400000.0
2009-01-08 18:00:00,64.79,64.995,64.49,64.52,6958500000.0
2009-01-08 18:30:00,64.525,64.6,64.305,64.405,3509300000.0
2009-01-08 19:00:00,64.405,64.69,64.315,64.59,1839400000.0
2009-01-08 19:30:00,64.59,64.82,64.555,64.7,2007599999.0
2009-01-08 20:00:00,64.7,64.71,64.435,64.49,5593600000.0
2009-01-08 20:30:00,64.51,64.715,64.45,64.605,2203000000.0
2009-01-08 21:00:00,64.61,64.85,64.595,64.7,2504400000.0
2009-01-08 21:30:00,64.7,64.9,64.61,64.75,2147000000.0
2009-01-08 22:00:00,64.76,65.1,64.655,64.755,4652900000.0
2009-01-08 22:30:00,64.74,64.97,64.66,64.93,3254800000.0
2009-01-08 23:00:00,64.925,64.99,64.786,64.793,1207800000.0
2009-01-08 23:30:00,64.845,64.965,64.715,64.915,2424400000.0
2009-01-09 00:00:00,64.915,64.93,64.565,64.74,1982000001.0
2009-01-09 00:30:00,64.735,64.855,64.71,64.765,1744000000.0
2009-01-09 01:00:00,64.765,65.02,64.75,64.955,2750600000.0
2009-01-09 01:30:00,64.95,65.03,64.94,65.01,3021800000.0
2009-01-09 02:00:00,65.01,65.17,64.86,64.885,1629600000.0
2009-01-09 02:30:00,64.89,64.94,64.745,64.765,1883400000.0
2009-01-09 03:00:00,64.77,64.82,64.44,64.48,2956400000.0
2009-01-09 03:30:00,64.48,64.62,64.47,64.57,1611300000.0
2009-01-09 04:00:00,64.575,64.79,64.555,64.79,2982800000.0
2009-01-09 04:30:00,64.795,64.855,64.645,64.73,2699200000.0
2009-01-09 05:00:00,64.73,64.785,64.43,64.47,3240800000.0
2009-01-09 05:30:00,64.47,64.59,64.395,64.545,4710400000.0
2009-01-09 06:00:00,64.545,64.62,64.515,64.62,4466000000.0
2009-01-09 06:30:00,64.615,64.64,64.46,64.5,2790800000.0
2009-01-09 07:00:00,64.485,64.62,64.415,64.52,4428800000.0
2009-01-09 07:30:00,64.515,64.545,64.39,64.505,3921600000.0
2009-01-09 08:00:00,64.505,64.6,64.48,64.565,3852400000.0
2009-01-09 08:30:00,64.565,64.575,64.445,64.515,3583400000.0
2009-01-09 09:00:00,64.515,64.695,64.5,64.595,3773600000.0
2009-01-09 09:30:00,64.595,64.705,64.48,64.535,3420600000.0
2009-01-09 10:00:00,64.54,64.7,64.49,64.535,3402400000.0
2009-01-09 10:30:00,64.535,64.65,64.31,64.385,4069900000.0
2009-01-09 11:00:00,64.385,64.46,64.075,64.075,3102600000.0
2009-01-09 11:30:00,64.075,64.1,63.71,63.8,3406300000.0
2009-01-09 12:00:00,63.795,63.965,63.765,63.92,1911800000.0
2009-01-09 12:30:00,63.915,64.02,63.885,63.94,3141800000.0
2009-01-09 13:00:00,63.94,64.24,63.93,64.17,2425400000.0
2009-01-09 13:30:00,64.17,64.295,64.135,64.145,3240600000.0
2009-01-09 14:00:00,64.165,64.385,64.145,64.315,3325200000.0
2009-01-09 14:30:00,64.315,64.36,64.26,64.3,3236200000.0
2009-01-09 15:00:00,64.305,64.355,64.035,64.075,2554300000.0
2009-01-09 15:30:00,64.075,64.9,64.075,64.51,4492500000.0
2009-01-09 16:00:00,64.52,64.6,64.135,64.385,4303600000.0
2009-01-09 16:30:00,64.38,64.4,63.735,63.815,5179200000.0
2009-01-09 17:00:00,63.815,64.1,63.525,63.53,4158800000.0
2009-01-09 17:30:00,63.52,63.885,63.3,63.55,4660600000.0
2009-01-09 18:00:00,63.55,63.96,63.495,63.67,3798600000.0
2009-01-09 18:30:00,63.675,63.865,63.57,63.7,5203200000.0
2009-01-09 19:00:00,63.71,63.92,63.595,63.775,2871100000.0
2009-01-09 19:30:00,63.775,63.845,63.665,63.675,2975600000.0
2009-01-09 20:00:00,63.67,63.735,63.525,63.61,1396000000.0
2009-01-09 20:30:00,63.605,63.705,63.525,63.535,1491600000.0
2009-01-09 21:00:00,63.545,63.855,63.535,63.75,2960600000.0
2009-01-09 21:30:00,63.745,63.945,63.625,63.66,2688800000.0
2009-01-09 22:00:00,63.665,63.79,63.55,63.625,1770200000.0
2009-01-09 22:30:00,63.625,63.69,63.345,63.365,3124200000.0
2009-01-09 23:00:00,63.36,63.5,63.345,63.445,2199600000.0
2009-01-09 23:30:00,63.45,63.73,63.437,63.53,2298600000.0
2009-01-12 00:00:00,62.93,63.01,62.76,62.815,2286800003.0
2009-01-12 00:30:00,62.805,63.03,62.8,62.95,997200000.0
2009-01-12 01:00:00,62.96,63.045,62.88,63.005,3523000000.0
2009-01-12 01:30:00,63.01,63.08,62.945,62.97,1727000000.0
2009-01-12 02:00:00,62.975,63.13,62.915,62.915,775600000.0
2009-01-12 02:30:00,62.92,62.945,62.665,62.835,1444400000.0
2009-01-12 03:00:00,62.83,62.875,62.685,62.83,1168400000.0
2009-01-12 03:30:00,62.83,62.96,62.76,62.93,715800000.0
2009-01-12 04:00:00,62.925,63.01,62.88,62.93,351400000.0
2009-01-12 04:30:00,62.925,62.98,62.843,62.935,522800000.0
2009-01-12 05:00:00,62.935,62.945,62.43,62.515,1070293000.0
2009-01-12 05:30:00,62.51,62.58,62.31,62.42,1918800000.0
2009-01-12 06:00:00,62.43,62.48,62.13,62.22,1238400000.0
2009-01-12 06:30:00,62.215,62.34,62.2,62.235,1129200000.0
2009-01-12 07:00:00,62.225,62.395,62.215,62.375,1247400000.0
2009-01-12 07:30:00,62.375,62.62,62.355,62.57,986000000.0
2009-01-12 08:00:00,62.565,62.635,62.375,62.43,1031800000.0
2009-01-12 08:30:00,62.435,62.53,62.32,62.385,859200000.0
2009-01-12 09:00:00,62.38,62.52,62.32,62.33,1829400000.0
2009-01-12 09:30:00,62.325,62.52,62.28,62.485,2200800000.0
2009-01-12 10:00:00,62.49,62.57,62.21,62.285,3715479000.0
2009-01-12 10:30:00,62.29,62.365,61.985,62.065,3930299999.0
2009-01-12 11:00:00,62.07,62.195,61.885,62.195,2437100000.0
2009-01-12 11:30:00,62.185,62.25,61.92,62.05,2451700000.0
2009-01-12 12:00:00,62.045,62.065,61.845,61.91,2196900000.0
2009-01-12 12:30:00,61.915,61.925,61.66,61.785,3428300000.0
2009-01-12 13:00:00,61.785,61.805,61.455,61.46,2256200000.0
2009-01-12 13:30:00,61.455,61.665,61.38,61.66,4345200000.0
2009-01-12 14:00:00,61.66,61.805,61.585,61.775,2793900000.0
2009-01-12 14:30:00,61.775,62.04,61.73,61.855,2839300000.0
2009-01-12 15:00:00,61.86,61.88,61.65,61.81,4048400000.0
2009-01-12 15:30:00,61.83,61.895,61.705,61.865,4202500000.0
2009-01-12 16:00:00,61.86,61.92,61.53,61.62,3447600000.0
2009-01-12 16:30:00,61.63,61.7,61.39,61.54,4250300000.0
2009-01-12 17:00:00,61.57,61.585,60.995,61.19,6162300000.0
2009-01-12 17:30:00,61.19,61.27,60.98,61.065,5399400000.0
2009-01-12 18:00:00,61.065,61.1,60.785,60.93,4197400000.0
2009-01-12 18:30:00,60.925,60.975,60.515,60.575,4913100000.0
2009-01-12 19:00:00,60.58,60.845,60.53,60.59,3549000000.0
2009-01-12 19:30:00,60.59,60.985,60.59,60.915,3694000000.0
2009-01-12 20:00:00,60.915,61.19,60.895,60.985,4768700000.0
2009-01-12 20:30:00,60.98,61.335,60.975,61.285,3632600000.0
2009-01-12 21:00:00,61.28,61.285,60.94,60.99,5948900000.0
2009-01-12 21:30:00,60.99,60.995,60.75,60.76,4074200000.0
2009-01-12 22:00:00,60.755,60.835,60.555,60.6,4017300000.0
2009-01-12 22:30:00,60.6,60.655,60.42,60.575,3440800000.0
2009-01-12 23:00:00,60.58,60.655,60.465,60.59,1858399999.0
2009-01-12 23:30:00,60.595,60.87,60.575,60.795,2059900000.0
2009-01-13 00:00:00,60.795,60.795,60.485,60.62,3947000000.0
2009-01-13 00:30:00,60.62,60.805,60.6,60.79,1239200001.0
2009-01-13 01:00:00,60.79,60.86,60.72,60.815,1011000000.0
2009-01-13 01:30:00,60.81,60.92,60.69,60.71,1936900001.0
2009-01-13 02:00:00,60.715,60.73,60.48,60.57,1595000000.0
2009-01-13 02:30:00,60.575,60.65,60.295,60.3,1910300001.0
2009-01-13 03:00:00,60.305,60.59,60.3,60.59,1788400000.0
2009-01-13 03:30:00,60.595,60.595,60.45,60.51,1055800000.0
2009-01-13 04:00:00,60.515,60.57,60.41,60.485,827400001.0
2009-01-13 04:30:00,60.49,60.595,60.46,60.52,910600001.0
2009-01-13 05:00:00,60.515,60.6,60.51,60.585,640000000.0
2009-01-13 05:30:00,60.585,60.625,60.405,60.415,955200000.0
2009-01-13 06:00:00,60.415,60.475,60.31,60.345,1117300000.0
2009-01-13 06:30:00,60.35,60.5,60.2,60.485,2083800000.0
2009-01-13 07:00:00,60.485,60.5,60.415,60.46,915200000.0
2009-01-13 07:30:00,60.46,60.5,60.22,60.27,2356600000.0
2009-01-13 08:00:00,60.27,60.37,60.17,60.28,2602200000.0
2009-01-13 08:30:00,60.285,60.485,60.265,60.295,1996200000.0
2009-01-13 09:00:00,60.295,60.35,59.925,59.93,3791999999.0
2009-01-13 09:30:00,59.94,60.215,59.855,60.21,3782300000.0
2009-01-13 10:00:00,60.19,60.29,59.845,59.87,3901800000.0
2009-01-13 10:30:00,59.86,59.91,59.545,59.72,3251400000.0
2009-01-13 11:00:00,59.715,59.79,59.43,59.515,2836600000.0
2009-01-13 11:30:00,59.525,59.645,59.42,59.55,3242400000.0
2009-01-13 12:00:00,59.55,59.76,59.52,59.735,2994200000.0
2009-01-13 12:30:00,59.735,59.96,59.7,59.77,3277900000.0
2009-01-13 13:00:00,59.77,59.855,59.645,59.71,2235600000.0
2009-01-13 13:30:00,59.71,59.75,59.545,59.6,2259200000.0
2009-01-13 14:00:00,59.6,59.76,59.56,59.64,3295700000.0
2009-01-13 14:30:00,59.64,59.755,59.44,59.565,3455200000.0
2009-01-13 15:00:00,59.57,59.745,59.51,59.6,5320600000.0
2009-01-13 15:30:00,59.595,60.08,59.595,60.025,8057000000.0
2009-01-13 16:00:00,60.025,60.035,59.79,59.89,4268000000.0
2009-01-13 16:30:00,59.895,60.235,59.84,60.045,6277200000.0
2009-01-13 17:00:00,60.045,60.25,59.87,60.02,6273000000.0
2009-01-13 17:30:00,60.02,60.03,59.605,59.63,4715000000.0
2009-01-13 18:00:00,59.635,59.905,59.63,59.85,4788800000.0
2009-01-13 18:30:00,59.855,60.0,59.69,59.79,5305700000.0
2009-01-13 19:00:00,59.785,59.875,59.615,59.855,5894000000.0
2009-01-13 19:30:00,59.85,59.92,59.68,59.7,4116200000.0
2009-01-13 20:00:00,59.7,59.725,59.355,59.37,6750199999.0
2009-01-13 20:30:00,59.37,59.415,58.525,58.615,7667400000.0
2009-01-13 21:00:00,58.64,58.985,58.61,58.78,7755200000.0
2009-01-13 21:30:00,58.785,59.235,58.77,59.04,4745400000.0
2009-01-13 22:00:00,59.045,59.11,58.87,59.035,4720600000.0
2009-01-13 22:30:00,59.035,59.185,58.915,59.17,4559400000.0
2009-01-13 23:00:00,59.165,59.315,59.075,59.3,1500800000.0
2009-01-13 23:30:00,59.3,59.475,59.29,59.38,3001200000.0
2009-01-14 00:00:00,59.385,59.47,59.325,59.425,976999994.0
2009-01-14 00:30:00,59.42,59.585,59.395,59.545,779399998.0
2009-01-14 01:00:00,59.545,59.565,59.445,59.475,887099999.0
2009-01-14 01:30:00,59.48,59.675,59.415,59.64,1420600000.0
2009-01-14 02:00:00,59.64,59.685,59.58,59.645,1101299999.0
2009-01-14 02:30:00,59.645,59.74,59.525,59.735,1171799997.0
2009-01-14 03:00:00,59.74,60.36,59.74,60.285,2332200001.0
2009-01-14 03:30:00,60.29,60.41,60.125,60.3,1175200000.0
2009-01-14 04:00:00,60.295,60.39,60.2,60.365,1405399999.0
2009-01-14 04:30:00,60.36,60.395,60.26,60.36,547900000.0
2009-01-14 05:00:00,60.36,60.61,60.345,60.515,1266100001.0
2009-01-14 05:30:00,60.53,60.53,60.28,60.305,1036600000.0
2009-01-14 06:00:00,60.305,60.385,60.26,60.37,602900000.0
2009-01-14 06:30:00,60.37,60.37,60.195,60.26,917000000.0
2009-01-14 07:00:00,60.265,60.705,60.255,60.705,3400100000.0
2009-01-14 07:30:00,60.7,60.995,60.695,60.905,1900700000.0
2009-01-14 08:00:00,60.9,61.14,60.86,60.89,3033600000.0
2009-01-14 08:30:00,60.895,60.965,60.695,60.905,2342700000.0
2009-01-14 09:00:00,60.91,60.91,60.57,60.665,2463399999.0
2009-01-14 09:30:00,60.675,61.015,60.66,60.955,3844100000.0
2009-01-14 10:00:00,60.95,60.975,60.78,60.82,4301600000.0
2009-01-14 10:30:00,60.82,60.89,60.31,60.5,4403700000.0
2009-01-14 11:00:00,60.51,60.51,60.27,60.42,6577099999.0
2009-01-14 11:30:00,60.425,60.5,59.995,60.0,5379000000.0
2009-01-14 12:00:00,59.995,60.245,59.95,60.115,3776200000.0
2009-01-14 12:30:00,60.115,60.395,60.115,60.35,2691000000.0
2009-01-14 13:00:00,60.35,60.405,60.185,60.26,2478600000.0
2009-01-14 13:30:00,60.265,60.285,60.165,60.17,2634200000.0
2009-01-14 14:00:00,60.195,60.275,60.08,60.105,2674800000.0
2009-01-14 14:30:00,60.1,60.195,59.86,59.88,2915800000.0
2009-01-14 15:00:00,59.88,59.915,59.435,59.66,4358600000.0
2009-01-14 15:30:00,59.66,59.665,59.065,59.14,7751899998.0
2009-01-14 16:00:00,59.14,59.23,58.855,59.175,6455200000.0
2009-01-14 16:30:00,59.185,59.335,58.98,59.0,5696400000.0
2009-01-14 17:00:00,59.005,59.28,58.91,59.03,6774200001.0
2009-01-14 17:30:00,59.03,59.03,58.62,58.625,4660600000.0
2009-01-14 18:00:00,58.63,58.92,58.625,58.84,5416700000.0
2009-01-14 18:30:00,58.84,59.375,58.84,59.26,5643300000.0
2009-01-14 19:00:00,59.275,59.345,58.91,58.955,3671100000.0
2009-01-14 19:30:00,58.955,59.175,58.83,59.125,3128000000.0
2009-01-14 20:00:00,59.125,59.145,58.77,58.805,2464100000.0
2009-01-14 20:30:00,58.805,58.875,58.63,58.66,3465200001.0
2009-01-14 21:00:00,58.665,58.99,58.62,58.975,3484600000.0
2009-01-14 21:30:00,58.975,59.26,58.835,58.885,2622800000.0
2009-01-14 22:00:00,58.875,58.95,58.625,58.825,3490000000.0
2009-01-14 22:30:00,58.825,58.87,58.525,58.69,4322700000.0
2009-01-14 23:00:00,58.69,58.835,58.605,58.755,1687400000.0
2009-01-14 23:30:00,58.74,58.91,58.64,58.855,3709600000.0
2009-01-15 00:00:00,58.84,58.895,58.605,58.78,2036600000.0
2009-01-15 00:30:00,58.79,58.79,58.61,58.65,1771999996.0
2009-01-15 01:00:00,58.655,58.79,58.635,58.68,1973100002.0
2009-01-15 01:30:00,58.685,59.225,58.645,59.225,4768599997.0
2009-01-15 02:00:00,59.24,59.395,58.72,58.74,3662399996.0
2009-01-15 02:30:00,58.74,59.09,58.6,58.8,5098399990.0
2009-01-15 03:00:00,58.805,58.935,58.49,58.875,2675499992.0
2009-01-15 03:30:00,58.865,58.96,58.71,58.76,1743400002.0
2009-01-15 04:00:00,58.76,58.845,58.61,58.775,2031800001.0
2009-01-15 04:30:00,58.78,58.835,58.535,58.645,1779799999.0
2009-01-15 05:00:00,58.65,58.745,58.595,58.605,1840200001.0
2009-01-15 05:30:00,58.605,58.65,58.365,58.375,2189399999.0
2009-01-15 06:00:00,58.375,58.57,58.25,58.53,1755600000.0
2009-01-15 06:30:00,58.535,58.58,58.395,58.515,2096199999.0
2009-01-15 07:00:00,58.51,58.52,58.435,58.495,1608800000.0
2009-01-15 07:30:00,58.5,58.66,58.445,58.66,2217800001.0
2009-01-15 08:00:00,58.655,58.94,58.615,58.785,1692800001.0
2009-01-15 08:30:00,58.785,59.065,58.67,58.92,3012300001.0
2009-01-15 09:00:00,58.92,58.935,58.635,58.745,3934600000.0
2009-01-15 09:30:00,58.73,58.76,58.595,58.71,2537600000.0
2009-01-15 10:00:00,58.715,59.095,58.66,58.84,2782100000.0
2009-01-15 10:30:00,58.845,58.845,58.18,58.21,3971599999.0
2009-01-15 11:00:00,58.205,58.475,58.17,58.44,3145600000.0
2009-01-15 11:30:00,58.44,58.745,58.435,58.465,4612300000.0
2009-01-15 12:00:00,58.445,58.81,58.4,58.79,4518699999.0
2009-01-15 12:30:00,58.795,58.865,58.675,58.755,2711300000.0
2009-01-15 13:00:00,58.765,58.97,58.735,58.82,2334600000.0
2009-01-15 13:30:00,58.815,59.085,58.78,59.05,3576200000.0
2009-01-15 14:00:00,59.05,59.285,58.915,59.14,4937000000.0
2009-01-15 14:30:00,59.14,59.19,58.87,59.045,4405600000.0
2009-01-15 15:00:00,59.04,59.155,58.97,59.045,4604500000.0
2009-01-15 15:30:00,59.06,59.735,59.035,59.54,5741500001.0
2009-01-15 16:00:00,59.545,59.925,59.265,59.42,5620000000.0
2009-01-15 16:30:00,59.42,59.485,58.785,58.84,5836400000.0
2009-01-15 17:00:00,58.82,58.935,58.54,58.61,4725900000.0
2009-01-15 17:30:00,58.6,59.04,58.54,58.87,4964200000.0
2009-01-15 18:00:00,58.865,59.25,58.825,58.965,3866400000.0
2009-01-15 18:30:00,58.96,59.07,58.655,58.74,3283900000.0
2009-01-15 19:00:00,58.715,58.81,58.51,58.645,2364800000.0
2009-01-15 19:30:00,58.645,58.705,58.405,58.605,2480000000.0
2009-01-15 20:00:00,58.605,58.745,58.6,58.66,1540000000.0
2009-01-15 20:30:00,58.665,59.53,58.665,59.5,4177400000.0
2009-01-15 21:00:00,59.495,59.705,59.325,59.66,6081100000.0
2009-01-15 21:30:00,59.66,60.135,59.655,59.74,8123400004.0
2009-01-15 22:00:00,59.735,60.07,59.735,59.82,4507100000.0
2009-01-15 22:30:00,59.81,59.92,59.59,59.92,4502000001.0
2009-01-15 23:00:00,59.915,59.92,59.64,59.71,2632400000.0
2009-01-15 23:30:00,59.71,59.71,59.465,59.52,1150800000.0
2009-01-16 00:00:00,59.515,59.9,59.48,59.885,3163599990.0
2009-01-16 00:30:00,59.885,60.14,59.77,60.04,3213500002.0
2009-01-16 01:00:00,60.045,60.115,59.965,60.025,1520299996.0
2009-01-16 01:30:00,60.025,60.035,59.815,59.97,1284499996.0
2009-01-16 02:00:00,59.98,60.195,59.955,59.965,1726899998.0
2009-01-16 02:30:00,59.965,60.04,59.835,59.955,1908599997.0
2009-01-16 03:00:00,59.955,60.31,59.955,60.21,1374800000.0
2009-01-16 03:30:00,60.205,60.575,60.2,60.52,2923100000.0
2009-01-16 04:00:00,60.52,60.535,60.235,60.42,3300699996.0
2009-01-16 04:30:00,60.425,60.53,60.37,60.445,1830700001.0
2009-01-16 05:00:00,60.45,60.69,60.39,60.635,1975600000.0
2009-01-16 05:30:00,60.635,60.93,60.615,60.86,3278500001.0
2009-01-16 06:00:00,60.87,60.87,60.765,60.86,1142500000.0
2009-01-16 06:30:00,60.86,60.89,60.8,60.845,1448900000.0
2009-01-16 07:00:00,60.85,60.96,60.795,60.905,1485900000.0
2009-01-16 07:30:00,60.91,61.025,60.835,60.99,2052999999.0
2009-01-16 08:00:00,60.985,61.055,60.82,60.94,2465500000.0
2009-01-16 08:30:00,60.94,61.0,60.615,60.67,2189499999.0
2009-01-16 09:00:00,60.675,60.875,60.535,60.755,2188100000.0
2009-01-16 09:30:00,60.755,60.955,60.73,60.8,1965600000.0
2009-01-16 10:00:00,60.805,60.815,60.285,60.44,2723200000.0
2009-01-16 10:30:00,60.445,60.94,60.32,60.71,2574400000.0
2009-01-16 11:00:00,60.725,60.795,60.54,60.745,2238600001.0
2009-01-16 11:30:00,60.745,61.065,60.725,60.945,4828099999.0
2009-01-16 12:00:00,60.95,61.285,60.825,61.245,5987400001.0
2009-01-16 12:30:00,61.25,61.51,61.235,61.34,3017300001.0
2009-01-16 13:00:00,61.34,61.51,61.15,61.445,4630900000.0
2009-01-16 13:30:00,61.445,61.57,61.42,61.54,2438600000.0
2009-01-16 14:00:00,61.545,61.61,61.23,61.235,1978200000.0
2009-01-16 14:30:00,61.235,61.57,61.11,61.52,2637300000.0
2009-01-16 15:00:00,61.53,61.53,61.13,61.25,3440400000.0
2009-01-16 15:30:00,61.255,61.35,61.05,61.05,3403400000.0
2009-01-16 16:00:00,61.05,61.4,61.035,61.36,5766800002.0
2009-01-16 16:30:00,61.365,61.395,60.875,60.95,4100000000.0
2009-01-16 17:00:00,60.93,60.98,60.67,60.91,4426500001.0
2009-01-16 17:30:00,60.91,61.13,60.76,60.885,4229100000.0
2009-01-16 18:00:00,60.885,60.95,60.695,60.82,3888800000.0
2009-01-16 18:30:00,60.81,60.835,60.035,60.095,5063400000.0
2009-01-16 19:00:00,60.095,60.215,59.89,59.975,4541100000.0
2009-01-16 19:30:00,59.985,60.375,59.91,60.27,4010300000.0
2009-01-16 20:00:00,60.275,60.46,60.18,60.225,4477800000.0
2009-01-16 20:30:00,60.235,60.435,60.23,60.4,3412800000.0
2009-01-16 21:00:00,60.41,60.66,60.355,60.555,2267600000.0
2009-01-16 21:30:00,60.56,60.875,60.555,60.83,4151200000.0
2009-01-16 22:00:00,60.83,60.995,60.755,60.84,2134000000.0
2009-01-16 22:30:00,60.835,60.95,60.825,60.925,1436200000.0
2009-01-16 23:00:00,60.94,61.045,60.86,61.01,1686800000.0
2009-01-16 23:30:00,61.005,61.055,60.92,61.055,1814000000.0
2009-01-19 00:00:00,61.491,61.69,61.491,61.675,1021000000.0
2009-01-19 00:30:00,61.675,61.72,61.635,61.71,1025199997.0
2009-01-19 01:00:00,61.71,62.13,61.67,62.01,1488600001.0
2009-01-19 01:30:00,62.01,62.015,61.8,61.935,1062600002.0
2009-01-19 02:00:00,61.94,62.08,61.875,61.875,1599700000.0
2009-01-19 02:30:00,61.875,61.875,61.635,61.705,1404400000.0
2009-01-19 03:00:00,61.705,61.805,61.455,61.585,1541600003.0
2009-01-19 03:30:00,61.59,61.74,61.555,61.715,1041800000.0
2009-01-19 04:00:00,61.72,61.845,61.705,61.775,1146200003.0
2009-01-19 04:30:00,61.78,61.855,61.75,61.82,619800000.0
2009-01-19 05:00:00,61.82,62.155,61.785,62.135,1543000000.0
2009-01-19 05:30:00,62.13,62.185,61.985,62.005,2176200000.0
2009-01-19 06:00:00,62.01,62.09,61.855,62.01,1523600000.0
2009-01-19 06:30:00,62.015,62.045,61.845,61.89,1055400000.0
2009-01-19 07:00:00,61.885,61.975,61.845,61.865,944400000.0
2009-01-19 07:30:00,61.86,61.9,61.695,61.9,918600000.0
2009-01-19 08:00:00,61.895,61.93,61.72,61.75,1248200000.0
2009-01-19 08:30:00,61.75,61.89,61.585,61.665,2020200001.0
2009-01-19 09:00:00,61.665,61.665,60.895,61.11,5295900002.0
2009-01-19 09:30:00,61.125,61.22,60.865,61.165,3811700000.0
2009-01-19 10:00:00,61.155,61.57,61.155,61.425,4620000000.0
2009-01-19 10:30:00,61.42,61.485,61.225,61.385,6893000000.0
2009-01-19 11:00:00,61.39,61.62,61.32,61.485,4382400000.0
2009-01-19 11:30:00,61.495,61.54,61.34,61.47,3603400000.0
2009-01-19 12:00:00,61.47,61.585,61.375,61.57,3208899999.0
2009-01-19 12:30:00,61.565,61.595,61.325,61.355,2767800000.0
2009-01-19 13:00:00,61.355,61.375,61.06,61.23,3851100000.0
2009-01-19 13:30:00,61.23,61.275,61.075,61.14,3011600000.0
2009-01-19 14:00:00,61.14,61.23,61.0,61.03,3211200000.0
2009-01-19 14:30:00,61.02,61.02,60.805,60.88,2547100000.0
2009-01-19 15:00:00,60.88,60.885,60.48,60.69,4340200000.0
2009-01-19 15:30:00,60.69,60.765,60.41,60.615,3409700000.0
2009-01-19 16:00:00,60.615,60.67,60.5,60.55,2122400000.0
2009-01-19 16:30:00,60.555,60.6,60.3,60.415,2882400000.0
2009-01-19 17:00:00,60.41,60.52,60.265,60.46,3888500000.0
2009-01-19 17:30:00,60.45,60.755,60.38,60.455,3348600000.0
2009-01-19 18:00:00,60.44,60.635,60.355,60.49,2685600000.0
2009-01-19 18:30:00,60.485,60.605,60.47,60.515,1074600000.0
2009-01-19 19:00:00,60.515,60.775,60.475,60.735,1161400000.0
2009-01-19 19:30:00,60.73,60.885,60.73,60.855,881800001.0
2009-01-19 20:00:00,60.85,60.97,60.807,60.92,964200000.0
2009-01-19 20:30:00,60.875,60.92,60.77,60.895,963000000.0
2009-01-19 21:00:00,60.895,60.96,60.835,60.895,1249000001.0
2009-01-19 21:30:00,60.895,60.965,60.832,60.89,680300001.0
2009-01-19 22:00:00,60.895,60.91,60.74,60.805,843200000.0
2009-01-19 22:30:00,60.805,60.96,60.722,60.82,765500000.0
2009-01-19 23:00:00,60.78,60.83,60.723,60.745,414000000.0
2009-01-19 23:30:00,60.74,60.74,60.375,60.39,2389400000.0
2009-01-20 00:00:00,60.405,60.45,60.3,60.395,1575400006.0
2009-01-20 00:30:00,60.39,60.435,60.25,60.3,1393400007.0
2009-01-20 01:00:00,60.305,60.49,60.265,60.455,1448600000.0
2009-01-20 01:30:00,60.455,60.595,60.44,60.45,1289200001.0
2009-01-20 02:00:00,60.455,60.485,60.175,60.2,2229500001.0
2009-01-20 02:30:00,60.19,60.255,59.805,59.895,3828000009.0
2009-01-20 03:00:00,59.9,60.12,59.815,59.885,1578400002.0
2009-01-20 03:30:00,59.89,60.005,59.85,59.985,760000000.0
2009-01-20 04:00:00,59.99,60.01,59.875,59.945,1113600000.0
2009-01-20 04:30:00,59.94,59.95,59.86,59.88,779599999.0
2009-01-20 05:00:00,59.88,59.895,59.74,59.83,1191800002.0
2009-01-20 05:30:00,59.82,59.96,59.785,59.89,1142800002.0
2009-01-20 06:00:00,59.9,59.94,59.43,59.49,1671100001.0
2009-01-20 06:30:00,59.5,59.66,59.445,59.445,2075800006.0
2009-01-20 07:00:00,59.445,59.59,59.32,59.4,1683700004.0
2009-01-20 07:30:00,59.4,59.725,59.36,59.59,1514800000.0
2009-01-20 08:00:00,59.595,59.965,59.59,59.845,1790500000.0
2009-01-20 08:30:00,59.845,60.12,59.805,60.08,1566700001.0
2009-01-20 09:00:00,60.09,60.13,59.625,59.835,3115700000.0
2009-01-20 09:30:00,59.835,59.975,59.74,59.755,3150000000.0
2009-01-20 10:00:00,59.755,60.135,59.755,59.9,3418000000.0
2009-01-20 10:30:00,59.895,60.155,59.825,60.13,2458600000.0
2009-01-20 11:00:00,60.125,60.405,60.065,60.375,5859099999.0
2009-01-20 11:30:00,60.375,60.635,60.255,60.29,4399299999.0
2009-01-20 12:00:00,60.275,60.37,59.95,60.06,3536400000.0
2009-01-20 12:30:00,60.065,60.14,59.785,59.8,2972100000.0
2009-01-20 13:00:00,59.795,59.84,59.54,59.73,5224600000.0
2009-01-20 13:30:00,59.725,59.74,59.375,59.49,2892399999.0
2009-01-20 14:00:00,59.49,59.76,59.385,59.6,4781599999.0
2009-01-20 14:30:00,59.6,59.6,59.38,59.485,2781300000.0
2009-01-20 15:00:00,59.485,59.53,59.375,59.49,4273999995.0
2009-01-20 15:30:00,59.495,59.855,59.455,59.715,5069599998.0
2009-01-20 16:00:00,59.715,59.995,59.53,59.985,6692900001.0
2009-01-20 16:30:00,59.99,60.025,59.425,59.52,5030300001.0
2009-01-20 17:00:00,59.54,59.63,59.39,59.61,5807100000.0
2009-01-20 17:30:00,59.62,59.625,59.18,59.185,3345100001.0
2009-01-20 18:00:00,59.195,59.225,59.05,59.165,4413299998.0
2009-01-20 18:30:00,59.165,59.355,59.16,59.265,6535200001.0
2009-01-20 19:00:00,59.26,59.33,58.94,58.975,4932200002.0
2009-01-20 19:30:00,58.975,59.36,58.935,59.13,6394800000.0
2009-01-20 20:00:00,59.12,59.215,58.945,59.15,3440000000.0
2009-01-20 20:30:00,59.145,59.15,58.515,58.525,3910100000.0
2009-01-20 21:00:00,58.52,58.66,58.25,58.4,3854900000.0
2009-01-20 21:30:00,58.395,58.55,58.2,58.225,4741500000.0
2009-01-20 22:00:00,58.22,58.27,58.08,58.23,3184200000.0
2009-01-20 22:30:00,58.215,58.285,58.045,58.13,2801200000.0
2009-01-20 23:00:00,58.13,58.245,58.085,58.18,1237800000.0
2009-01-20 23:30:00,58.19,58.44,58.11,58.39,3188099999.0
2009-01-21 00:00:00,58.39,58.42,58.11,58.12,2646200000.0
2009-01-21 00:30:00,58.115,58.15,57.945,57.985,1747400000.0
2009-01-21 01:00:00,58.0,58.225,57.9,58.22,1670900000.0
2009-01-21 01:30:00,58.22,58.27,58.115,58.27,1574800000.0
2009-01-21 02:00:00,58.285,58.335,58.045,58.105,1203800000.0
2009-01-21 02:30:00,58.1,58.505,58.1,58.34,2064000000.0
2009-01-21 03:00:00,58.34,58.635,58.33,58.6,1575600000.0
2009-01-21 03:30:00,58.6,58.82,58.51,58.79,1252800000.0
2009-01-21 04:00:00,58.79,58.98,58.76,58.79,1738100000.0
2009-01-21 04:30:00,58.795,59.215,58.795,59.085,1935600000.0
2009-01-21 05:00:00,59.11,59.22,58.93,59.095,1804100000.0
2009-01-21 05:30:00,59.095,59.195,58.98,59.0,1209400000.0
2009-01-21 06:00:00,59.0,59.04,58.9,58.97,1138100000.0
2009-01-21 06:30:00,58.97,58.97,58.7,58.74,1120200000.0
2009-01-21 07:00:00,58.735,58.745,58.615,58.675,1013100000.0
2009-01-21 07:30:00,58.67,58.965,58.575,58.9,1322300000.0
2009-01-21 08:00:00,58.9,58.9,58.595,58.7,2346100000.0
2009-01-21 08:30:00,58.7,58.725,58.305,58.325,1629900000.0
2009-01-21 09:00:00,58.32,58.585,58.3,58.575,2416100000.0
2009-01-21 09:30:00,58.575,58.62,58.485,58.575,2828200000.0
2009-01-21 10:00:00,58.6,58.6,58.04,58.06,4540100000.0
2009-01-21 10:30:00,58.055,58.45,58.05,58.425,4222900000.0
2009-01-21 11:00:00,58.435,58.435,58.185,58.355,3594100000.0
2009-01-21 11:30:00,58.36,58.58,58.295,58.38,5051399996.0
2009-01-21 12:00:00,58.375,58.39,58.22,58.27,3262299998.0
2009-01-21 12:30:00,58.28,58.33,58.155,58.3,3504299997.0
2009-01-21 13:00:00,58.3,58.415,58.19,58.385,5798499992.0
2009-01-21 13:30:00,58.385,58.5,58.335,58.41,3084800001.0
2009-01-21 14:00:00,58.41,58.465,58.22,58.37,2445100000.0
2009-01-21 14:30:00,58.355,58.39,58.225,58.26,3836499997.0
2009-01-21 15:00:00,58.26,58.425,58.155,58.31,3948299993.0
2009-01-21 15:30:00,58.305,58.52,58.26,58.395,3557699995.0
2009-01-21 16:00:00,58.4,58.795,58.375,58.79,5411499988.0
2009-01-21 16:30:00,58.79,59.15,58.68,59.11,6812300000.0
2009-01-21 17:00:00,59.115,59.195,57.905,57.91,10662699996.0
2009-01-21 17:30:00,57.915,57.99,56.77,56.8,14857999998.0
2009-01-21 18:00:00,56.815,56.94,56.27,56.905,15532800001.0
2009-01-21 18:30:00,56.905,57.595,56.9,57.0,14111600007.0
2009-01-21 19:00:00,57.0,57.325,56.68,57.135,18114100022.0
2009-01-21 19:30:00,57.135,57.415,57.065,57.41,7207800002.0
2009-01-21 20:00:00,57.41,57.57,57.31,57.325,5892000000.0
2009-01-21 20:30:00,57.32,57.91,57.3,57.79,7330400004.0
2009-01-21 21:00:00,57.8,58.03,57.655,58.03,7991200012.0
2009-01-21 21:30:00,58.03,58.715,58.03,58.69,9823400006.0
2009-01-21 22:00:00,58.69,59.165,58.675,58.735,12168900030.0
2009-01-21 22:30:00,58.73,59.4,58.6,59.31,14862300025.0
2009-01-21 23:00:00,59.315,59.405,59.16,59.38,7077600003.0
2009-01-21 23:30:00,59.38,59.51,59.16,59.185,7447400017.0
2009-01-22 00:00:00,59.195,59.265,59.035,59.06,6972400001.0
2009-01-22 00:30:00,59.065,59.37,59.02,59.28,1366499997.0
2009-01-22 01:00:00,59.285,59.32,58.685,58.73,2979600008.0
2009-01-22 01:30:00,58.73,58.87,58.565,58.605,6554099983.0
2009-01-22 02:00:00,58.615,58.615,57.98,58.29,3049300000.0
2009-01-22 02:30:00,58.29,58.315,58.07,58.23,1700600000.0
2009-01-22 03:00:00,58.24,58.245,57.895,57.99,1529800000.0
2009-01-22 03:30:00,57.99,58.73,57.97,58.515,3969399997.0
2009-01-22 04:00:00,58.52,58.8,58.35,58.36,6229999992.0
2009-01-22 04:30:00,58.365,58.42,58.06,58.395,4516300002.0
2009-01-22 05:00:00,58.39,58.4,58.18,58.235,4236999995.0
2009-01-22 05:30:00,58.23,58.43,58.215,58.365,1391000002.0
2009-01-22 06:00:00,58.365,58.89,58.335,58.695,5478499986.0
2009-01-22 06:30:00,58.685,58.79,58.595,58.69,5178799988.0
2009-01-22 07:00:00,58.705,58.835,58.49,58.575,3657799995.0
2009-01-22 07:30:00,58.57,58.81,58.535,58.62,2233400001.0
2009-01-22 08:00:00,58.62,58.8,58.45,58.78,6734499978.0
2009-01-22 08:30:00,58.77,59.085,58.76,58.85,4311699995.0
2009-01-22 09:00:00,58.85,58.88,58.49,58.645,15332900004.0
2009-01-22 09:30:00,58.64,59.005,58.56,58.97,8151599996.0
2009-01-22 10:00:00,58.965,59.035,58.6,58.62,6417599995.0
2009-01-22 10:30:00,58.625,58.84,58.615,58.72,3398099993.0
2009-01-22 11:00:00,58.71,58.995,58.56,58.75,3716999994.0
2009-01-22 11:30:00,58.755,58.82,58.615,58.7,1919399999.0
2009-01-22 12:00:00,58.7,58.715,58.42,58.455,3344999997.0
2009-01-22 12:30:00,58.445,58.48,58.235,58.255,6142999993.0
2009-01-22 13:00:00,58.27,58.33,58.07,58.195,6953499992.0
2009-01-22 13:30:00,58.19,58.35,58.085,58.205,5668000007.0
2009-01-22 14:00:00,58.195,58.325,58.17,58.275,2547400000.0
2009-01-22 14:30:00,58.275,58.41,58.205,58.255,1694899999.0
2009-01-22 15:00:00,58.25,58.25,57.73,57.805,5232800000.0
2009-01-22 15:30:00,57.805,57.815,57.535,57.81,5272699996.0
2009-01-22 16:00:00,57.815,57.88,57.475,57.56,5312600003.0
2009-01-22 16:30:00,57.585,57.825,57.435,57.8,4131100001.0
2009-01-22 17:00:00,57.785,58.035,57.55,57.75,4490900001.0
2009-01-22 17:30:00,57.74,57.975,57.59,57.94,3762600000.0
2009-01-22 18:00:00,57.945,58.68,57.525,58.475,4870399999.0
2009-01-22 18:30:00,58.475,58.475,57.87,57.98,5768000000.0
2009-01-22 19:00:00,57.97,58.275,57.945,58.25,3158200000.0
2009-01-22 19:30:00,58.245,58.525,58.04,58.395,3596400000.0
2009-01-22 20:00:00,58.405,58.51,58.135,58.285,2778200000.0
2009-01-22 20:30:00,58.275,58.5,58.18,58.5,4341000000.0
2009-01-22 21:00:00,58.505,58.91,58.45,58.74,4831600000.0
2009-01-22 21:30:00,58.735,58.82,58.415,58.695,3867300000.0
2009-01-22 22:00:00,58.7,58.715,58.08,58.345,5296400000.0
2009-01-22 22:30:00,58.335,58.395,58.075,58.14,3187199999.0
2009-01-22 23:00:00,58.145,58.29,58.135,58.193,950400000.0
2009-01-22 23:30:00,58.225,58.275,58.135,58.24,2031799998.0
2009-01-23 00:00:00,58.205,58.295,58.15,58.19,3178600003.0
2009-01-23 00:30:00,58.19,58.32,58.185,58.25,2661199997.0
2009-01-23 01:00:00,58.26,58.27,58.17,58.205,830400001.0
2009-01-23 01:30:00,58.2,58.36,58.13,58.33,897400000.0
2009-01-23 02:00:00,58.33,58.42,58.315,58.345,1430000000.0
2009-01-23 02:30:00,58.35,58.435,58.205,58.35,1598000000.0
2009-01-23 03:00:00,58.35,58.375,58.16,58.205,1131000000.0
2009-01-23 03:30:00,58.205,58.305,58.195,58.225,1074800000.0
2009-01-23 04:00:00,58.225,58.245,58.03,58.2,2014600001.0
2009-01-23 04:30:00,58.205,58.205,58.075,58.14,1107700000.0
2009-01-23 05:00:00,58.135,58.27,58.065,58.075,1393400001.0
2009-01-23 05:30:00,58.07,58.215,58.06,58.185,1299400001.0
2009-01-23 06:00:00,58.19,58.195,57.895,57.93,2044100000.0
2009-01-23 06:30:00,57.93,57.965,57.705,57.74,2503300000.0
2009-01-23 07:00:00,57.745,57.855,57.685,57.835,1831700000.0
2009-01-23 07:30:00,57.835,57.84,57.63,57.675,1646600000.0
2009-01-23 08:00:00,57.675,57.685,57.42,57.515,2482599999.0
2009-01-23 08:30:00,57.51,57.745,57.49,57.705,1716100000.0
2009-01-23 09:00:00,57.695,57.79,57.515,57.54,2497800000.0
2009-01-23 09:30:00,57.53,57.545,57.075,57.115,4628299997.0
2009-01-23 10:00:00,57.115,57.165,56.805,57.14,3462600001.0
2009-01-23 10:30:00,57.135,57.315,57.0,57.175,2707200000.0
2009-01-23 11:00:00,57.17,57.21,56.85,56.855,2244000000.0
2009-01-23 11:30:00,56.855,56.93,56.55,56.685,4460299999.0
2009-01-23 12:00:00,56.665,56.955,56.485,56.93,3522900000.0
2009-01-23 12:30:00,56.925,57.05,56.765,56.8,2979300001.0
2009-01-23 13:00:00,56.795,56.83,56.585,56.74,2157800000.0
2009-01-23 13:30:00,56.74,56.925,56.68,56.89,3291400000.0
2009-01-23 14:00:00,56.89,57.05,56.785,57.035,2576300000.0
2009-01-23 14:30:00,57.025,57.245,56.875,57.145,2293999999.0
2009-01-23 15:00:00,57.15,57.41,57.0,57.0,4030600001.0
2009-01-23 15:30:00,57.015,57.185,56.865,57.08,3627200000.0
2009-01-23 16:00:00,57.065,57.46,57.04,57.405,6700200004.0
2009-01-23 16:30:00,57.415,57.73,57.29,57.53,6187199999.0
2009-01-23 17:00:00,57.525,58.23,57.49,58.22,4863999999.0
2009-01-23 17:30:00,58.22,58.24,57.9,58.165,3398599999.0
2009-01-23 18:00:00,58.16,58.505,58.05,58.325,3730500000.0
2009-01-23 18:30:00,58.325,58.38,57.645,57.825,5031799999.0
2009-01-23 19:00:00,57.825,58.245,57.81,58.075,5124700000.0
2009-01-23 19:30:00,58.075,58.185,57.905,58.105,4669800000.0
2009-01-23 20:00:00,58.095,58.385,58.0,58.235,2979800000.0
2009-01-23 20:30:00,58.235,58.5,58.155,58.5,5415600000.0
2009-01-23 21:00:00,58.495,58.65,58.32,58.485,5725400001.0
2009-01-23 21:30:00,58.49,58.52,58.11,58.22,3604800000.0
2009-01-23 22:00:00,58.22,58.29,57.995,58.065,4245800000.0
2009-01-23 22:30:00,58.06,58.325,57.995,58.3,2851000000.0
2009-01-23 23:00:00,58.3,58.315,58.105,58.185,3382600001.0
2009-01-23 23:30:00,58.195,58.195,57.94,58.025,3382700000.0
2009-01-26 00:00:00,58.18,58.185,57.915,57.915,835800000.0
2009-01-26 00:30:00,57.92,57.935,57.6,57.745,1390600000.0
2009-01-26 01:00:00,57.745,57.76,57.5,57.51,2037600000.0
2009-01-26 01:30:00,57.505,57.64,57.505,57.63,993600000.0
2009-01-26 02:00:00,57.635,57.775,57.605,57.725,1059400000.0
2009-01-26 02:30:00,57.72,58.01,57.715,57.965,1181400000.0
2009-01-26 03:00:00,57.97,58.02,57.815,57.98,1546200000.0
2009-01-26 03:30:00,57.98,58.115,57.91,58.09,1396400000.0
2009-01-26 04:00:00,58.095,58.315,58.065,58.295,935400000.0
2009-01-26 04:30:00,58.268,58.34,58.229,58.29,778800000.0
2009-01-26 05:00:00,58.295,58.355,58.225,58.32,764800000.0
2009-01-26 05:30:00,58.32,58.445,58.31,58.37,1184000000.0
2009-01-26 06:00:00,58.37,58.435,58.305,58.35,939800000.0
2009-01-26 06:30:00,58.355,58.485,58.32,58.42,715400000.0
2009-01-26 07:00:00,58.415,58.53,58.32,58.36,992000000.0
2009-01-26 07:30:00,58.365,58.42,58.0,58.085,2601800000.0
2009-01-26 08:00:00,58.08,58.14,57.905,57.99,2730600000.0
2009-01-26 08:30:00,57.985,58.005,57.75,57.78,1520000000.0
2009-01-26 09:00:00,57.77,57.875,57.64,57.655,3518299999.0
2009-01-26 09:30:00,57.655,57.81,57.515,57.62,3872400000.0
2009-01-26 10:00:00,57.625,58.185,57.595,58.085,5134600000.0
2009-01-26 10:30:00,58.095,58.52,58.03,58.335,3618900001.0
2009-01-26 11:00:00,58.335,58.4,58.215,58.22,3259300000.0
2009-01-26 11:30:00,58.225,58.295,58.05,58.085,2021700000.0
2009-01-26 12:00:00,58.085,58.605,57.975,58.58,3991600000.0
2009-01-26 12:30:00,58.59,58.89,58.58,58.84,6071100000.0
2009-01-26 13:00:00,58.845,58.86,58.395,58.51,3606800000.0
2009-01-26 13:30:00,58.51,58.775,58.5,58.71,3598400000.0
2009-01-26 14:00:00,58.71,58.835,58.66,58.755,2631000001.0
2009-01-26 14:30:00,58.755,58.78,58.555,58.725,5347800000.0
2009-01-26 15:00:00,58.725,58.755,58.31,58.395,6611000000.0
2009-01-26 15:30:00,58.4,58.895,58.365,58.88,9026100001.0
2009-01-26 16:00:00,58.885,59.155,58.84,59.13,7346999999.0
2009-01-26 16:30:00,59.125,59.135,58.88,59.03,8109900000.0
2009-01-26 17:00:00,59.03,59.37,58.96,59.17,11327399999.0
2009-01-26 17:30:00,59.16,59.32,58.83,59.09,7255400000.0
2009-01-26 18:00:00,59.075,59.18,58.87,58.965,5255300000.0
2009-01-26 18:30:00,58.97,59.025,58.795,58.98,4912300001.0
2009-01-26 19:00:00,58.98,59.06,58.875,59.01,6162300000.0
2009-01-26 19:30:00,59.015,59.045,58.73,58.73,5337600000.0
2009-01-26 20:00:00,58.725,58.86,58.48,58.625,6680300001.0
2009-01-26 20:30:00,58.62,58.75,58.53,58.645,4097000000.0
2009-01-26 21:00:00,58.64,58.675,58.19,58.275,5254000000.0
2009-01-26 21:30:00,58.27,58.475,58.205,58.45,3034400000.0
2009-01-26 22:00:00,58.45,58.965,58.415,58.94,6043200000.0
2009-01-26 22:30:00,58.94,58.95,58.615,58.68,3485100000.0
2009-01-26 23:00:00,58.68,58.74,58.625,58.65,1856600000.0
2009-01-26 23:30:00,58.64,58.755,58.599,58.74,3568199999.0
2009-01-27 00:00:00,58.74,58.865,58.61,58.835,1782400000.0
2009-01-27 00:30:00,58.835,59.02,58.835,59.015,1085800000.0
2009-01-27 01:00:00,59.02,59.02,58.855,58.97,2001000000.0
2009-01-27 01:30:00,58.97,59.245,58.955,59.065,1515400000.0
2009-01-27 02:00:00,59.06,59.13,58.955,59.075,1535799998.0
2009-01-27 02:30:00,59.075,59.285,59.045,59.09,1379999999.0
2009-01-27 03:00:00,59.095,59.12,58.925,58.955,1502799999.0
2009-01-27 03:30:00,58.95,59.0,58.89,58.985,1227399998.0
2009-01-27 04:00:00,58.985,59.085,58.94,59.07,1063800000.0
2009-01-27 04:30:00,59.07,59.55,58.96,59.55,3883199996.0
2009-01-27 05:00:00,59.55,59.55,59.315,59.365,4421399999.0
2009-01-27 05:30:00,59.365,59.675,59.185,59.245,4869499997.0
2009-01-27 06:00:00,59.245,59.46,59.22,59.29,2286299998.0
2009-01-27 06:30:00,59.29,59.415,59.18,59.255,6514200002.0
2009-01-27 07:00:00,59.255,59.455,59.22,59.36,2935600002.0
2009-01-27 07:30:00,59.37,59.57,59.335,59.5,2053200000.0
2009-01-27 08:00:00,59.495,59.615,59.29,59.435,6462800000.0
2009-01-27 08:30:00,59.435,59.47,59.235,59.445,6104400002.0
2009-01-27 09:00:00,59.44,60.095,59.395,59.955,6254100001.0
2009-01-27 09:30:00,59.95,60.3,59.95,60.155,5470000002.0
2009-01-27 10:00:00,60.15,60.225,59.89,60.06,5209599999.0
2009-01-27 10:30:00,60.06,60.115,59.68,59.78,4662400002.0
2009-01-27 11:00:00,59.775,60.155,59.61,60.155,7125000002.0
2009-01-27 11:30:00,60.155,60.195,59.575,59.59,4700499998.0
2009-01-27 12:00:00,59.59,59.64,59.325,59.35,4821199999.0
2009-01-27 12:30:00,59.36,59.49,59.035,59.41,5942799998.0
2009-01-27 13:00:00,59.415,59.56,58.82,58.925,4599999999.0
2009-01-27 13:30:00,58.92,59.1,58.84,59.01,5720899999.0
2009-01-27 14:00:00,59.0,59.13,58.84,59.015,4085199998.0
2009-01-27 14:30:00,59.015,59.105,58.945,59.045,4104200001.0
2009-01-27 15:00:00,59.045,59.285,59.015,59.17,5988400001.0
2009-01-27 15:30:00,59.185,59.32,59.11,59.31,5587799999.0
2009-01-27 16:00:00,59.31,59.39,59.02,59.08,5179299997.0
2009-01-27 16:30:00,59.08,59.345,58.98,59.075,6067299997.0
2009-01-27 17:00:00,59.08,59.095,58.175,58.44,7998100000.0
2009-01-27 17:30:00,58.435,58.745,58.305,58.745,6893800000.0
2009-01-27 18:00:00,58.74,58.9,58.54,58.675,7511899999.0
2009-01-27 18:30:00,58.675,58.865,58.595,58.745,4610600000.0
2009-01-27 19:00:00,58.745,59.065,58.74,59.055,4026200000.0
2009-01-27 19:30:00,59.055,59.08,58.775,58.86,2881400000.0
2009-01-27 20:00:00,58.855,58.975,58.695,58.86,2758800000.0
2009-01-27 20:30:00,58.865,58.995,58.705,58.755,4034200000.0
2009-01-27 21:00:00,58.735,58.835,58.55,58.64,5111900000.0
2009-01-27 21:30:00,58.645,58.93,58.575,58.865,2858200000.0
2009-01-27 22:00:00,58.855,59.21,58.835,59.145,1491000000.0
2009-01-27 22:30:00,59.14,59.155,58.965,59.02,1816800000.0
2009-01-27 23:00:00,59.02,59.06,58.705,58.71,2437300000.0
2009-01-27 23:30:00,58.71,58.86,58.67,58.79,2530300000.0
2009-01-28 00:00:00,58.8,59.135,58.761,59.115,1639399997.0
2009-01-28 00:30:00,59.115,59.25,59.05,59.115,1590999998.0
2009-01-28 01:00:00,59.105,59.33,59.05,59.155,1837799999.0
2009-01-28 01:30:00,59.16,59.45,59.125,59.34,2499299997.0
2009-01-28 02:00:00,59.335,59.57,59.31,59.495,1718299999.0
2009-01-28 02:30:00,59.495,59.585,58.985,59.055,2814199997.0
2009-01-28 03:00:00,59.05,59.09,58.81,59.07,1494600000.0
2009-01-28 03:30:00,59.075,59.24,58.975,59.24,1309400000.0
2009-01-28 04:00:00,59.235,59.34,58.99,59.33,2744900000.0
2009-01-28 04:30:00,59.325,59.49,59.05,59.25,2681700001.0
2009-01-28 05:00:00,59.24,59.315,59.11,59.18,2372900000.0
2009-01-28 05:30:00,59.175,59.355,59.155,59.315,2450200000.0
2009-01-28 06:00:00,59.32,59.41,59.29,59.41,2294799999.0
2009-01-28 06:30:00,59.41,59.64,59.385,59.465,4891800000.0
2009-01-28 07:00:00,59.47,59.49,59.27,59.435,3889400000.0
2009-01-28 07:30:00,59.435,59.545,59.398,59.54,1306100000.0
2009-01-28 08:00:00,59.55,59.6,59.43,59.575,1936299999.0
2009-01-28 08:30:00,59.575,59.705,59.535,59.685,1933300000.0
2009-01-28 09:00:00,59.68,59.855,59.115,59.365,5253699996.0
2009-01-28 09:30:00,59.365,59.55,59.085,59.53,3044200000.0
2009-01-28 10:00:00,59.525,59.7,59.325,59.5,3911500000.0
2009-01-28 10:30:00,59.495,59.67,59.46,59.595,2269899999.0
2009-01-28 11:00:00,59.6,59.705,59.36,59.43,3901400001.0
2009-01-28 11:30:00,59.435,59.605,59.39,59.575,2306600000.0
2009-01-28 12:00:00,59.575,59.71,59.38,59.44,3115000000.0
2009-01-28 12:30:00,59.445,59.49,59.34,59.45,1637200000.0
2009-01-28 13:00:00,59.455,59.65,59.445,59.615,3712000002.0
2009-01-28 13:30:00,59.625,59.875,59.605,59.83,1819500002.0
2009-01-28 14:00:00,59.835,59.9,59.675,59.69,3172400001.0
2009-01-28 14:30:00,59.675,60.005,59.675,59.855,2741300000.0
2009-01-28 15:00:00,59.855,60.005,59.77,59.975,4115800001.0
2009-01-28 15:30:00,59.975,60.04,59.845,59.99,3543300000.0
2009-01-28 16:00:00,60.0,60.005,59.66,59.725,3525500000.0
2009-01-28 16:30:00,59.7,59.895,59.58,59.655,5658899999.0
2009-01-28 17:00:00,59.665,59.925,59.57,59.92,4392500000.0
2009-01-28 17:30:00,59.93,60.23,59.83,59.865,6075699998.0
2009-01-28 18:00:00,59.865,60.17,59.85,60.08,7371799998.0
2009-01-28 18:30:00,60.085,60.195,59.92,60.185,6874100000.0
2009-01-28 19:00:00,60.175,60.265,60.095,60.235,4164200000.0
2009-01-28 19:30:00,60.235,60.29,60.18,60.185,1811200000.0
2009-01-28 20:00:00,60.175,60.205,60.08,60.16,3169100000.0
2009-01-28 20:30:00,60.16,60.49,60.16,60.385,6111199999.0
2009-01-28 21:00:00,60.39,60.86,60.255,60.385,9081800001.0
2009-01-28 21:30:00,60.405,60.43,59.95,60.35,8565200000.0
2009-01-28 22:00:00,60.35,60.365,59.595,59.605,5648400001.0
2009-01-28 22:30:00,59.6,60.05,59.49,59.965,3139400000.0
2009-01-28 23:00:00,59.97,60.165,59.97,60.11,1420200001.0
2009-01-28 23:30:00,60.115,60.21,60.04,60.105,1217200000.0
2009-01-29 00:00:00,60.1,60.215,60.005,60.171,1365799998.0
2009-01-29 00:30:00,60.195,60.275,60.13,60.225,1890599996.0
2009-01-29 01:00:00,60.22,60.405,60.17,60.25,2280699997.0
2009-01-29 01:30:00,60.245,60.27,59.955,60.17,2421199995.0
2009-01-29 02:00:00,60.17,60.32,60.095,60.295,1886900000.0
2009-01-29 02:30:00,60.29,60.325,59.83,59.86,3124000000.0
2009-01-29 03:00:00,59.86,59.955,59.77,59.77,1961199996.0
2009-01-29 03:30:00,59.765,60.08,59.755,60.015,1729200000.0
2009-01-29 04:00:00,60.015,60.02,59.56,59.575,3473999998.0
2009-01-29 04:30:00,59.58,59.73,59.555,59.66,1872499999.0
2009-01-29 05:00:00,59.66,59.87,59.635,59.845,1659500000.0
2009-01-29 05:30:00,59.845,59.865,59.515,59.53,2073000000.0
2009-01-29 06:00:00,59.535,59.62,59.16,59.41,4240200000.0
2009-01-29 06:30:00,59.415,59.43,59.175,59.205,2596200000.0
2009-01-29 07:00:00,59.21,59.44,59.11,59.43,2294800001.0
2009-01-29 07:30:00,59.43,59.475,59.285,59.305,1951699999.0
2009-01-29 08:00:00,59.3,59.355,59.185,59.295,2563800000.0
2009-01-29 08:30:00,59.295,59.385,59.14,59.15,2141799999.0
2009-01-29 09:00:00,59.16,59.205,58.95,59.115,3596500000.0
2009-01-29 09:30:00,59.115,59.345,59.105,59.325,3293600001.0
2009-01-29 10:00:00,59.325,59.435,58.92,59.27,4973200003.0
2009-01-29 10:30:00,59.27,59.325,59.085,59.175,2831500000.0
2009-01-29 11:00:00,59.17,59.275,59.08,59.135,1975500001.0
2009-01-29 11:30:00,59.12,59.18,58.895,59.08,3219300000.0
2009-01-29 12:00:00,59.085,59.32,58.945,59.035,3673500000.0
2009-01-29 12:30:00,59.025,59.025,58.83,58.845,3498400000.0
2009-01-29 13:00:00,58.85,59.235,58.83,59.14,5161600000.0
2009-01-29 13:30:00,59.145,59.24,59.07,59.18,3863200000.0
2009-01-29 14:00:00,59.175,59.27,59.04,59.1,3831400001.0
2009-01-29 14:30:00,59.1,59.295,59.045,59.205,3151600000.0
2009-01-29 15:00:00,59.21,59.255,59.125,59.195,4080200000.0
2009-01-29 15:30:00,59.195,59.39,58.995,59.27,5366200000.0
2009-01-29 16:00:00,59.27,59.32,59.185,59.26,3648200001.0
2009-01-29 16:30:00,59.26,59.285,59.02,59.02,4337000001.0
2009-01-29 17:00:00,59.025,59.135,58.815,59.115,5437799999.0
2009-01-29 17:30:00,59.11,59.285,58.995,59.225,4052100000.0
2009-01-29 18:00:00,59.225,59.26,58.865,58.88,5801000001.0
2009-01-29 18:30:00,58.875,59.05,58.73,58.785,5669400001.0
2009-01-29 19:00:00,58.78,58.895,58.585,58.89,5396800000.0
2009-01-29 19:30:00,58.89,58.89,58.52,58.55,4009800000.0
2009-01-29 20:00:00,58.55,58.85,58.46,58.79,6473200000.0
2009-01-29 20:30:00,58.795,58.825,58.49,58.67,5206000000.0
2009-01-29 21:00:00,58.675,58.74,58.595,58.705,4240200000.0
2009-01-29 21:30:00,58.7,58.9,58.675,58.715,4267300000.0
2009-01-29 22:00:00,58.715,58.815,58.63,58.665,4379300000.0
2009-01-29 22:30:00,58.66,58.66,58.52,58.625,3909500000.0
2009-01-29 23:00:00,58.625,58.76,58.625,58.685,2002500000.0
2009-01-29 23:30:00,58.685,58.765,58.61,58.705,3655700000.0
2009-01-30 00:00:00,58.7,58.795,58.67,58.715,1270600000.0
2009-01-30 00:30:00,58.715,58.715,58.65,58.655,1722200000.0
2009-01-30 01:00:00,58.655,58.655,58.39,58.505,3295000000.0
2009-01-30 01:30:00,58.51,58.565,58.31,58.42,2263100000.0
2009-01-30 02:00:00,58.415,58.52,58.05,58.17,3455000000.0
2009-01-30 02:30:00,58.16,58.29,57.92,58.025,3531600000.0
2009-01-30 03:00:00,58.03,58.055,57.76,57.765,4060799999.0
2009-01-30 03:30:00,57.77,57.975,57.75,57.855,3077700000.0
2009-01-30 04:00:00,57.855,57.92,57.795,57.82,3159200001.0
2009-01-30 04:30:00,57.81,57.965,57.78,57.935,2038400000.0
2009-01-30 05:00:00,57.935,57.935,57.775,57.795,1577800000.0
2009-01-30 05:30:00,57.8,57.84,57.46,57.49,4043700000.0
2009-01-30 06:00:00,57.495,57.63,57.42,57.6,3773200000.0
2009-01-30 06:30:00,57.595,57.78,57.515,57.525,3699300000.0
2009-01-30 07:00:00,57.53,57.73,57.43,57.73,2994600000.0
2009-01-30 07:30:00,57.73,57.745,57.58,57.695,2380000000.0
2009-01-30 08:00:00,57.695,57.94,57.665,57.89,4099200000.0
2009-01-30 08:30:00,57.89,58.0,57.835,57.945,3658399999.0
2009-01-30 09:00:00,57.94,57.97,57.615,57.73,4521300000.0
2009-01-30 09:30:00,57.725,57.98,57.63,57.795,4789100000.0
2009-01-30 10:00:00,57.795,57.89,57.445,57.54,5293399999.0
2009-01-30 10:30:00,57.54,57.74,57.515,57.575,3972400001.0
2009-01-30 11:00:00,57.57,57.68,57.51,57.6,4069400000.0
2009-01-30 11:30:00,57.605,57.63,57.435,57.465,5218599999.0
2009-01-30 12:00:00,57.465,57.55,57.235,57.48,5671000002.0
2009-01-30 12:30:00,57.475,57.565,57.355,57.545,4361500000.0
2009-01-30 13:00:00,57.54,57.57,57.34,57.365,4626699999.0
2009-01-30 13:30:00,57.37,57.455,57.335,57.35,4378800000.0
2009-01-30 14:00:00,57.355,57.445,57.25,57.38,5937400000.0
2009-01-30 14:30:00,57.38,57.42,57.205,57.255,4788700000.0
2009-01-30 15:00:00,57.25,57.25,56.93,56.96,7632499999.0
2009-01-30 15:30:00,56.965,57.335,56.965,57.205,8310600002.0
2009-01-30 16:00:00,57.205,57.325,57.09,57.255,8133699997.0
2009-01-30 16:30:00,57.255,57.455,57.19,57.255,7637300000.0
2009-01-30 17:00:00,57.245,57.345,57.12,57.285,5699900001.0
2009-01-30 17:30:00,57.29,57.36,57.065,57.085,7244900002.0
2009-01-30 18:00:00,57.075,57.44,56.9,56.95,5903900000.0
2009-01-30 18:30:00,56.96,57.385,56.88,57.265,5011800000.0
2009-01-30 19:00:00,57.27,57.28,56.955,57.145,5001400000.0
2009-01-30 19:30:00,57.145,57.385,57.075,57.38,3422200000.0
2009-01-30 20:00:00,57.37,57.555,57.215,57.275,4650700000.0
2009-01-30 20:30:00,57.275,57.275,56.91,57.09,7037400000.0
2009-01-30 21:00:00,57.095,57.365,57.04,57.29,7769599999.0
2009-01-30 21:30:00,57.29,57.34,57.095,57.105,5057800001.0
2009-01-30 22:00:00,57.105,57.22,57.095,57.165,6142800001.0
2009-01-30 22:30:00,57.155,57.16,56.935,57.07,6075400002.0
2009-01-30 23:00:00,57.07,57.2,57.06,57.09,2532800000.0
2009-01-30 23:30:00,57.095,57.37,57.05,57.265,2990200000.0
2009-02-02 00:00:00,57.227,57.265,57.105,57.26,997100000.0
2009-02-02 00:30:00,57.26,57.28,56.93,57.015,2050600000.0
2009-02-02 01:00:00,57.025,57.17,56.965,57.035,3600800000.0
2009-02-02 01:30:00,57.04,57.13,56.87,56.98,2945599999.0
2009-02-02 02:00:00,56.98,57.11,56.895,57.015,3699000000.0
2009-02-02 02:30:00,57.015,57.115,56.965,57.035,2901600000.0
2009-02-02 03:00:00,57.035,57.085,56.77,56.8,2614599999.0
2009-02-02 03:30:00,56.8,56.99,56.74,56.85,3769799999.0
2009-02-02 04:00:00,56.845,56.875,56.715,56.775,1899400000.0
2009-02-02 04:30:00,56.77,56.785,56.7,56.7,1756400000.0
2009-02-02 05:00:00,56.7,56.8,56.68,56.75,2256400000.0
2009-02-02 05:30:00,56.75,56.775,56.59,56.6,2370600000.0
2009-02-02 06:00:00,56.6,56.645,56.57,56.59,1754300000.0
2009-02-02 06:30:00,56.58,56.71,56.515,56.625,2171600001.0
2009-02-02 07:00:00,56.62,56.675,56.475,56.63,2125200000.0
2009-02-02 07:30:00,56.625,56.73,56.605,56.645,1793600000.0
2009-02-02 08:00:00,56.64,56.755,56.625,56.75,1790800000.0
2009-02-02 08:30:00,56.75,56.77,56.46,56.465,2435400000.0
2009-02-02 09:00:00,56.465,56.68,56.415,56.675,3722400000.0
2009-02-02 09:30:00,56.67,56.695,56.405,56.415,5422000002.0
2009-02-02 10:00:00,56.41,56.605,56.335,56.425,6961000000.0
2009-02-02 10:30:00,56.425,56.425,56.04,56.06,7439500000.0
2009-02-02 11:00:00,56.065,56.09,55.61,55.665,8960200000.0
2009-02-02 11:30:00,55.675,55.725,55.545,55.655,5273100003.0
2009-02-02 12:00:00,55.655,55.86,55.65,55.775,4088300000.0
2009-02-02 12:30:00,55.775,55.89,55.695,55.78,4775100000.0
2009-02-02 13:00:00,55.785,56.035,55.785,55.975,4219100000.0
2009-02-02 13:30:00,55.975,56.07,55.84,55.965,4628899999.0
2009-02-02 14:00:00,55.965,56.04,55.875,56.015,5647400004.0
2009-02-02 14:30:00,56.005,56.26,56.005,56.155,4598499991.0
2009-02-02 15:00:00,56.155,56.175,56.03,56.075,4872399998.0
2009-02-02 15:30:00,56.075,56.145,55.835,56.145,6953399997.0
2009-02-02 16:00:00,56.135,56.18,56.055,56.165,5571100008.0
2009-02-02 16:30:00,56.155,56.34,56.15,56.285,5353600001.0
2009-02-02 17:00:00,56.305,57.075,56.305,56.835,8902000001.0
2009-02-02 17:30:00,56.825,56.86,56.425,56.72,7062599999.0
2009-02-02 18:00:00,56.72,56.74,56.575,56.735,6070400004.0
2009-02-02 18:30:00,56.74,56.905,56.74,56.775,6437700001.0
2009-02-02 19:00:00,56.775,56.875,56.77,56.855,2989199998.0
2009-02-02 19:30:00,56.87,57.17,56.84,56.95,6849400000.0
2009-02-02 20:00:00,56.95,57.015,56.565,56.625,5596800000.0
2009-02-02 20:30:00,56.625,56.775,56.525,56.55,4307700000.0
2009-02-02 21:00:00,56.555,56.645,56.515,56.545,3547200001.0
2009-02-02 21:30:00,56.55,56.615,56.47,56.475,3833800000.0
2009-02-02 22:00:00,56.48,56.62,56.455,56.54,3260000000.0
2009-02-02 22:30:00,56.545,56.775,56.545,56.64,3746600000.0
2009-02-02 23:00:00,56.65,56.655,56.45,56.49,3295200000.0
2009-02-02 23:30:00,56.495,56.56,56.445,56.47,2467700000.0
2009-02-03 00:00:00,56.47,56.47,56.26,56.37,2660600000.0
2009-02-03 00:30:00,56.38,56.38,56.22,56.295,1526600001.0
2009-02-03 01:00:00,56.3,56.365,56.255,56.3,1409400000.0
2009-02-03 01:30:00,56.295,56.435,56.27,56.32,1572399999.0
2009-02-03 02:00:00,56.315,56.54,56.315,56.51,1631599999.0
2009-02-03 02:30:00,56.5,56.6,56.43,56.54,2891799999.0
2009-02-03 03:00:00,56.545,56.89,56.52,56.83,3479400001.0
2009-02-03 03:30:00,56.83,56.92,56.625,56.665,3327799999.0
2009-02-03 04:00:00,56.66,57.355,56.61,57.345,5017200000.0
2009-02-03 04:30:00,57.345,57.375,57.025,57.095,4190400001.0
2009-02-03 05:00:00,57.09,57.175,56.925,56.925,2394199999.0
2009-02-03 05:30:00,56.97,57.72,56.97,57.58,6801999997.0
2009-02-03 06:00:00,57.575,57.58,57.13,57.25,4864299998.0
2009-02-03 06:30:00,57.25,57.41,57.115,57.205,3793400001.0
2009-02-03 07:00:00,57.205,57.345,56.98,57.065,2638200000.0
2009-02-03 07:30:00,57.07,57.085,56.775,56.895,3463300000.0
2009-02-03 08:00:00,56.9,57.03,56.87,57.0,2191600000.0
2009-02-03 08:30:00,57.0,57.02,56.785,56.88,2186900001.0
2009-02-03 09:00:00,56.88,57.22,56.84,57.145,2698700001.0
2009-02-03 09:30:00,57.145,57.375,57.015,57.3,3869000001.0
2009-02-03 10:00:00,57.3,57.315,56.955,57.01,4522300000.0
2009-02-03 10:30:00,57.01,57.285,56.995,57.105,3828100000.0
2009-02-03 11:00:00,57.1,57.13,56.82,56.84,4028900000.0
2009-02-03 11:30:00,56.835,57.095,56.81,57.075,2928400000.0
2009-02-03 12:00:00,57.075,57.075,56.725,56.865,4364200000.0
2009-02-03 12:30:00,56.865,56.92,56.73,56.825,3097400000.0
2009-02-03 13:00:00,56.825,57.11,56.825,57.095,4614600002.0
2009-02-03 13:30:00,57.085,57.23,57.04,57.215,4080999999.0
2009-02-03 14:00:00,57.205,57.23,57.13,57.225,3012400001.0
2009-02-03 14:30:00,57.22,57.335,57.175,57.235,3233900000.0
2009-02-03 15:00:00,57.23,57.25,57.11,57.15,2744400000.0
2009-02-03 15:30:00,57.16,57.335,57.105,57.245,3575700000.0
2009-02-03 16:00:00,57.245,57.51,57.22,57.445,4902900000.0
2009-02-03 16:30:00,57.45,57.52,56.935,57.01,5839600001.0
2009-02-03 17:00:00,57.01,57.365,56.9,57.0,6375700000.0
2009-02-03 17:30:00,56.995,57.375,56.955,57.37,6046200000.0
2009-02-03 18:00:00,57.375,58.03,57.34,57.985,7098200000.0
2009-02-03 18:30:00,57.985,57.985,57.59,57.665,5683800000.0
2009-02-03 19:00:00,57.665,57.785,57.5,57.525,3670400000.0
2009-02-03 19:30:00,57.52,57.73,57.52,57.54,4092600000.0
2009-02-03 20:00:00,57.545,57.67,57.425,57.58,2738000000.0
2009-02-03 20:30:00,57.58,57.76,57.545,57.725,3456300000.0
2009-02-03 21:00:00,57.72,58.29,57.72,58.115,6341500000.0
2009-02-03 21:30:00,58.11,58.335,58.08,58.255,5614600000.0
2009-02-03 22:00:00,58.26,58.425,58.225,58.34,5090000000.0
2009-02-03 22:30:00,58.345,58.435,58.14,58.155,4919800000.0
2009-02-03 23:00:00,58.155,58.355,58.15,58.335,2348600000.0
2009-02-03 23:30:00,58.345,58.355,58.085,58.21,3924200000.0
2009-02-04 00:00:00,58.205,58.495,58.19,58.395,1951700000.0
2009-02-04 00:30:00,58.4,58.41,58.045,58.12,2329400001.0
2009-02-04 01:00:00,58.125,58.275,58.11,58.22,1528999999.0
2009-02-04 01:30:00,58.215,58.225,57.975,57.98,1995399999.0
2009-02-04 02:00:00,57.975,58.13,57.975,58.07,2064100001.0
2009-02-04 02:30:00,58.115,58.36,57.835,57.86,3847400000.0
2009-02-04 03:00:00,57.87,58.015,57.77,57.835,3619600000.0
2009-02-04 03:30:00,57.84,58.0,57.74,57.885,2135000000.0
2009-02-04 04:00:00,57.895,58.07,57.875,57.96,2290000000.0
2009-02-04 04:30:00,57.97,58.14,57.915,58.125,2512900001.0
2009-02-04 05:00:00,58.115,58.145,57.96,57.97,1989800000.0
2009-02-04 05:30:00,57.975,58.05,57.92,57.99,1767200000.0
2009-02-04 06:00:00,57.995,58.005,57.9,57.95,1276199999.0
2009-02-04 06:30:00,57.95,58.065,57.93,58.02,1487600000.0
2009-02-04 07:00:00,58.025,58.15,58.02,58.14,2007100000.0
2009-02-04 07:30:00,58.14,58.315,58.09,58.22,2060000000.0
2009-02-04 08:00:00,58.22,58.46,58.205,58.42,3671200000.0
2009-02-04 08:30:00,58.42,58.49,57.79,57.855,4515899999.0
2009-02-04 09:00:00,57.85,57.855,56.745,57.04,8633700004.0
2009-02-04 09:30:00,57.045,57.065,56.605,56.745,7287900002.0
2009-02-04 10:00:00,56.76,57.275,56.75,57.255,5791300001.0
2009-02-04 10:30:00,57.25,57.305,57.105,57.185,3743000000.0
2009-02-04 11:00:00,57.18,57.205,57.03,57.09,4123500000.0
2009-02-04 11:30:00,57.095,57.375,57.05,57.31,4088600000.0
2009-02-04 12:00:00,57.31,57.38,57.2,57.32,3785799999.0
2009-02-04 12:30:00,57.305,57.325,56.89,56.965,4859200000.0
2009-02-04 13:00:00,56.975,56.975,56.615,56.72,6583800000.0
2009-02-04 13:30:00,56.71,57.165,56.56,57.11,5060400000.0
2009-02-04 14:00:00,57.105,57.195,56.96,57.045,4185400001.0
2009-02-04 14:30:00,57.04,57.21,57.005,57.085,3742000000.0
2009-02-04 15:00:00,57.09,57.315,57.03,57.275,3895300000.0
2009-02-04 15:30:00,57.275,57.565,57.255,57.435,4283000000.0
2009-02-04 16:00:00,57.43,57.52,57.18,57.25,6114300000.0
2009-02-04 16:30:00,57.245,57.72,57.215,57.595,6042900000.0
2009-02-04 17:00:00,57.615,58.4,57.615,58.27,5608300000.0
2009-02-04 17:30:00,58.27,58.41,58.16,58.39,5197800001.0
2009-02-04 18:00:00,58.395,58.395,58.065,58.23,5669000000.0
2009-02-04 18:30:00,58.245,58.31,58.13,58.175,4291200000.0
2009-02-04 19:00:00,58.17,58.32,58.04,58.17,2558800000.0
2009-02-04 19:30:00,58.17,58.43,58.145,58.24,1877600000.0
2009-02-04 20:00:00,58.235,58.29,58.105,58.275,1582100000.0
2009-02-04 20:30:00,58.27,58.335,57.755,57.85,3223400000.0
2009-02-04 21:00:00,57.845,57.93,57.54,57.635,4230900000.0
2009-02-04 21:30:00,57.63,57.895,57.57,57.76,4436800000.0
2009-02-04 22:00:00,57.76,57.845,57.435,57.575,5214000000.0
2009-02-04 22:30:00,57.575,57.6,57.39,57.45,2754000000.0
2009-02-04 23:00:00,57.455,57.57,57.4,57.455,1816800000.0
2009-02-04 23:30:00,57.455,57.73,57.45,57.51,2514600000.0
2009-02-05 00:00:00,57.53,57.545,57.36,57.45,3995300001.0
2009-02-05 00:30:00,57.45,57.49,57.16,57.225,2576800000.0
2009-02-05 01:00:00,57.225,57.41,57.205,57.345,1532600000.0
2009-02-05 01:30:00,57.355,57.51,57.335,57.48,1756399999.0
2009-02-05 02:00:00,57.48,57.55,57.32,57.385,2199600001.0
2009-02-05 02:30:00,57.38,57.47,57.33,57.38,2153299999.0
2009-02-05 03:00:00,57.38,57.43,57.23,57.395,2210300000.0
2009-02-05 03:30:00,57.39,57.555,57.385,57.455,1268000001.0
2009-02-05 04:00:00,57.45,57.505,57.34,57.365,1489200000.0
2009-02-05 04:30:00,57.37,57.46,57.33,57.4,1533200000.0
2009-02-05 05:00:00,57.4,57.415,57.34,57.355,952000000.0
2009-02-05 05:30:00,57.355,57.545,57.355,57.49,1658800000.0
2009-02-05 06:00:00,57.475,57.72,57.44,57.64,1744400000.0
2009-02-05 06:30:00,57.64,57.705,57.51,57.53,2118300001.0
2009-02-05 07:00:00,57.535,57.58,57.365,57.465,2870300001.0
2009-02-05 07:30:00,57.46,57.625,57.46,57.6,2869200000.0
2009-02-05 08:00:00,57.605,57.905,57.56,57.685,5210500000.0
2009-02-05 08:30:00,57.69,57.765,57.535,57.69,2320000000.0
2009-02-05 09:00:00,57.69,58.085,57.515,57.995,5626700001.0
2009-02-05 09:30:00,57.99,58.2,57.88,57.93,6243600000.0
2009-02-05 10:00:00,57.92,58.065,57.74,58.035,6167700000.0
2009-02-05 10:30:00,58.03,58.04,57.885,58.03,4818900000.0
2009-02-05 11:00:00,58.03,58.25,57.93,58.055,5271200000.0
2009-02-05 11:30:00,58.055,58.255,58.02,58.09,4228700000.0
2009-02-05 12:00:00,58.085,58.275,57.94,58.245,4640900001.0
2009-02-05 12:30:00,58.245,58.31,58.055,58.205,7528999991.0
2009-02-05 13:00:00,58.21,58.245,58.0,58.105,6027400001.0
2009-02-05 13:30:00,58.105,58.415,58.075,58.395,6875499993.0
2009-02-05 14:00:00,58.385,58.73,58.31,58.435,7507800000.0
2009-02-05 14:30:00,58.44,58.45,58.06,58.2,5013700000.0
2009-02-05 15:00:00,58.2,58.235,57.985,58.13,5194000000.0
2009-02-05 15:30:00,58.135,58.18,57.905,58.16,5690600000.0
2009-02-05 16:00:00,58.155,58.315,58.05,58.275,5286200000.0
2009-02-05 16:30:00,58.275,58.43,58.125,58.21,5727400000.0
2009-02-05 17:00:00,58.22,58.295,58.025,58.275,4540000000.0
2009-02-05 17:30:00,58.285,58.88,58.175,58.725,6041200000.0
2009-02-05 18:00:00,58.72,59.18,58.7,59.06,6629300000.0
2009-02-05 18:30:00,59.055,59.54,59.05,59.49,6261300000.0
2009-02-05 19:00:00,59.49,60.7,59.47,60.14,6036500001.0
2009-02-05 19:30:00,60.135,60.205,59.785,60.185,4656699999.0
2009-02-05 20:00:00,60.185,60.215,59.685,59.75,3626800000.0
2009-02-05 20:30:00,59.745,59.885,59.63,59.64,3670900000.0
2009-02-05 21:00:00,59.64,59.965,59.62,59.965,3958000000.0
2009-02-05 21:30:00,59.96,60.055,59.755,59.85,5340200000.0
2009-02-05 22:00:00,59.85,59.89,59.615,59.755,5090900000.0
2009-02-05 22:30:00,59.765,59.785,59.59,59.695,4556400000.0
2009-02-05 23:00:00,59.695,59.705,59.265,59.335,2536800000.0
2009-02-05 23:30:00,59.335,59.515,59.305,59.51,2583000000.0
2009-02-06 00:00:00,59.49,59.495,59.36,59.405,1692599998.0
2009-02-06 00:30:00,59.405,59.415,59.28,59.345,2205400000.0
2009-02-06 01:00:00,59.325,59.555,59.32,59.465,3566999995.0
2009-02-06 01:30:00,59.47,59.495,59.395,59.395,1736000000.0
2009-02-06 02:00:00,59.395,59.425,58.96,59.035,4581000003.0
2009-02-06 02:30:00,59.035,59.2,58.93,59.045,5032499997.0
2009-02-06 03:00:00,59.04,59.3,58.975,59.195,3507500002.0
2009-02-06 03:30:00,59.195,59.46,59.175,59.32,3746100002.0
2009-02-06 04:00:00,59.325,59.38,59.245,59.26,2324200000.0
2009-02-06 04:30:00,59.255,59.325,58.865,58.92,3118999999.0
2009-02-06 05:00:00,58.9,59.355,58.885,59.335,3666400000.0
2009-02-06 05:30:00,59.335,59.375,59.185,59.225,2394999998.0
2009-02-06 06:00:00,59.23,59.3,59.175,59.24,2194800000.0
2009-02-06 06:30:00,59.235,59.25,59.095,59.225,1780700000.0
2009-02-06 07:00:00,59.225,59.56,59.215,59.44,2759399999.0
2009-02-06 07:30:00,59.44,59.505,59.34,59.445,2647999997.0
2009-02-06 08:00:00,59.435,59.445,59.31,59.4,2898199997.0
2009-02-06 08:30:00,59.4,59.425,59.21,59.27,3461399998.0
2009-02-06 09:00:00,59.265,59.46,59.14,59.32,5408399998.0
2009-02-06 09:30:00,59.315,59.58,59.27,59.56,4790600000.0
2009-02-06 10:00:00,59.57,60.2,59.525,60.065,7261000000.0
2009-02-06 10:30:00,60.06,60.155,59.935,60.07,7600700000.0
2009-02-06 11:00:00,60.07,60.29,60.02,60.165,6360000000.0
2009-02-06 11:30:00,60.165,60.375,60.115,60.32,6716900000.0
2009-02-06 12:00:00,60.315,60.41,60.15,60.355,6748400000.0
2009-02-06 12:30:00,60.36,60.395,59.885,59.9,7036700000.0
2009-02-06 13:00:00,59.91,60.185,59.9,60.09,3783800000.0
2009-02-06 13:30:00,60.09,60.1,59.885,60.0,4644400000.0
2009-02-06 14:00:00,60.0,60.16,59.99,60.055,3761000000.0
2009-02-06 14:30:00,60.055,60.185,59.995,60.07,4755900000.0
2009-02-06 15:00:00,60.07,60.305,60.06,60.165,4315200000.0
2009-02-06 15:30:00,60.155,60.845,60.06,60.645,7327700000.0
2009-02-06 16:00:00,60.65,61.185,60.65,60.99,5753000000.0
2009-02-06 16:30:00,60.98,61.505,60.905,61.24,8909600002.0
2009-02-06 17:00:00,61.235,61.555,61.065,61.23,8122400000.0
2009-02-06 17:30:00,61.225,61.345,61.06,61.255,7889800000.0
2009-02-06 18:00:00,61.255,61.825,61.24,61.51,7746600000.0
2009-02-06 18:30:00,61.52,61.79,61.42,61.705,6876600000.0
2009-02-06 19:00:00,61.705,61.94,61.595,61.825,9105599997.0
2009-02-06 19:30:00,61.825,62.285,61.785,62.23,7122200000.0
2009-02-06 20:00:00,62.23,62.575,62.115,62.555,7356000000.0
2009-02-06 20:30:00,62.56,62.655,62.345,62.385,8237799999.0
2009-02-06 21:00:00,62.375,62.39,61.895,61.94,7805500000.0
2009-02-06 21:30:00,61.945,62.22,61.945,62.22,5942400000.0
2009-02-06 22:00:00,62.22,62.23,62.035,62.075,4405600000.0
2009-02-06 22:30:00,62.075,62.27,62.07,62.25,3551000000.0
2009-02-06 23:00:00,62.25,62.255,61.995,62.04,2029000000.0
2009-02-06 23:30:00,62.04,62.08,61.951,62.015,1211600000.0
2009-02-09 00:00:00,61.776,61.822,61.644,61.785,2140599998.0
2009-02-09 00:30:00,61.785,61.98,61.765,61.9,2745599998.0
2009-02-09 01:00:00,61.905,62.46,61.85,62.155,5771899993.0
2009-02-09 01:30:00,62.16,62.285,61.96,61.96,3317799997.0
2009-02-09 02:00:00,61.96,62.145,61.815,61.87,3105899996.0
2009-02-09 02:30:00,61.865,61.9,61.735,61.815,3754999999.0
2009-02-09 03:00:00,61.815,61.82,61.49,61.49,3422900001.0
2009-02-09 03:30:00,61.485,61.495,61.065,61.275,3868699998.0
2009-02-09 04:00:00,61.29,61.505,61.045,61.055,3976700000.0
2009-02-09 04:30:00,61.055,61.125,60.845,61.07,5447600002.0
2009-02-09 05:00:00,61.09,61.45,61.075,61.3,4030000000.0
2009-02-09 05:30:00,61.305,61.325,61.07,61.17,3646700001.0
2009-02-09 06:00:00,61.165,61.185,61.045,61.095,2714500001.0
2009-02-09 06:30:00,61.09,61.28,61.06,61.235,2657400001.0
2009-02-09 07:00:00,61.235,61.24,60.94,60.945,3033800000.0
2009-02-09 07:30:00,60.95,60.965,60.675,60.695,3187599999.0
2009-02-09 08:00:00,60.7,60.72,60.255,60.48,4933500000.0
2009-02-09 08:30:00,60.475,60.815,60.465,60.785,3203500000.0
2009-02-09 09:00:00,60.785,60.915,60.485,60.88,5363500000.0
2009-02-09 09:30:00,60.875,60.895,60.69,60.785,6051000000.0
2009-02-09 10:00:00,60.785,61.1,60.61,61.03,6851800000.0
2009-02-09 10:30:00,61.015,61.445,61.01,61.09,8314900000.0
2009-02-09 11:00:00,61.095,61.395,61.08,61.39,5925100000.0
2009-02-09 11:30:00,61.39,61.425,61.21,61.365,4315700000.0
2009-02-09 12:00:00,61.37,61.64,61.355,61.555,5756800000.0
2009-02-09 12:30:00,61.55,61.67,61.475,61.49,5877400000.0
2009-02-09 13:00:00,61.49,61.775,61.485,61.72,5966300000.0
2009-02-09 13:30:00,61.715,61.81,61.58,61.645,6632300000.0
2009-02-09 14:00:00,61.645,61.92,61.62,61.855,7007800000.0
2009-02-09 14:30:00,61.855,61.935,61.56,61.77,5124500000.0
2009-02-09 15:00:00,61.765,62.06,61.75,61.98,5508000000.0
2009-02-09 15:30:00,61.975,62.13,61.93,62.1,4317500000.0
2009-02-09 16:00:00,62.105,62.555,62.105,62.555,7148199999.0
2009-02-09 16:30:00,62.545,62.6,62.125,62.23,7664500001.0
2009-02-09 17:00:00,62.225,62.255,61.815,62.06,6542600000.0
2009-02-09 17:30:00,62.065,62.655,61.975,62.64,6625100000.0
2009-02-09 18:00:00,62.635,62.64,62.35,62.54,6466599999.0
2009-02-09 18:30:00,62.54,62.57,62.325,62.475,5197800000.0
2009-02-09 19:00:00,62.465,62.615,62.39,62.6,5724599999.0
2009-02-09 19:30:00,62.605,62.75,62.495,62.635,3816800000.0
2009-02-09 20:00:00,62.64,62.695,62.32,62.365,2322900000.0
2009-02-09 20:30:00,62.36,62.36,62.045,62.235,5164400000.0
2009-02-09 21:00:00,62.23,62.425,61.94,62.005,3461800000.0
2009-02-09 21:30:00,62.01,62.045,61.84,62.025,4320200000.0
2009-02-09 22:00:00,62.02,62.29,61.91,62.26,5316400001.0
2009-02-09 22:30:00,62.265,62.35,62.145,62.185,4201500000.0
2009-02-09 23:00:00,62.185,62.305,62.18,62.235,1576200000.0
2009-02-09 23:30:00,62.235,62.245,62.02,62.035,1979200000.0
2009-02-10 00:00:00,62.03,62.18,62.008,62.11,2069600000.0
2009-02-10 00:30:00,62.11,62.135,61.895,62.035,1914400000.0
2009-02-10 01:00:00,62.035,62.09,61.935,61.985,1674100000.0
2009-02-10 01:30:00,61.985,62.04,61.545,61.595,3360500003.0
2009-02-10 02:00:00,61.605,61.73,61.37,61.385,4080499999.0
2009-02-10 02:30:00,61.37,61.37,61.085,61.165,4770100002.0
2009-02-10 03:00:00,61.16,61.205,60.785,61.105,5033600000.0
2009-02-10 03:30:00,61.1,61.305,61.0,61.235,2776499999.0
2009-02-10 04:00:00,61.235,61.6,61.1,61.565,3837799999.0
2009-02-10 04:30:00,61.565,61.57,61.365,61.51,2957500003.0
2009-02-10 05:00:00,61.51,61.535,61.19,61.325,2248999999.0
2009-02-10 05:30:00,61.33,61.33,60.965,61.045,3383100000.0
2009-02-10 06:00:00,61.04,61.185,60.93,61.09,2684199999.0
2009-02-10 06:30:00,61.08,61.205,61.06,61.08,1623400000.0
2009-02-10 07:00:00,61.075,61.09,60.975,60.98,1582600001.0
2009-02-10 07:30:00,60.965,61.445,60.9,61.44,3546200001.0
2009-02-10 08:00:00,61.435,61.44,61.045,61.115,3241700000.0
2009-02-10 08:30:00,61.12,61.46,61.09,61.415,2806000000.0
2009-02-10 09:00:00,61.425,61.51,61.28,61.325,3040000000.0
2009-02-10 09:30:00,61.325,61.39,61.045,61.24,4383800000.0
2009-02-10 10:00:00,61.235,61.535,61.105,61.5,5244600001.0
2009-02-10 10:30:00,61.505,61.505,61.055,61.15,4533500000.0
2009-02-10 11:00:00,61.15,61.165,60.335,60.585,6315900000.0
2009-02-10 11:30:00,60.59,60.69,60.465,60.51,3623000000.0
2009-02-10 12:00:00,60.51,60.87,60.49,60.805,2969100000.0
2009-02-10 12:30:00,60.805,61.18,60.805,60.965,3110700000.0
2009-02-10 13:00:00,60.97,61.05,60.675,60.915,3030000000.0
2009-02-10 13:30:00,60.91,61.075,60.605,60.65,3299000000.0
2009-02-10 14:00:00,60.66,60.845,60.475,60.67,3876300000.0
2009-02-10 14:30:00,60.67,61.27,60.67,61.235,3353000000.0
2009-02-10 15:00:00,61.24,61.275,60.99,61.095,3075000000.0
2009-02-10 15:30:00,61.09,61.225,60.64,60.715,3310200000.0
2009-02-10 16:00:00,60.725,61.1,60.695,60.94,3571000000.0
2009-02-10 16:30:00,60.945,61.135,60.86,61.05,3309000000.0
2009-02-10 17:00:00,61.045,61.34,60.775,61.0,3825900000.0
2009-02-10 17:30:00,61.0,61.245,60.95,61.095,3888400000.0
2009-02-10 18:00:00,61.105,61.645,60.255,60.605,8025900001.0
2009-02-10 18:30:00,60.595,60.595,59.05,59.69,8121700000.0
2009-02-10 19:00:00,59.695,59.91,59.51,59.69,4117800000.0
2009-02-10 19:30:00,59.695,60.01,59.43,59.72,5232800000.0
2009-02-10 20:00:00,59.72,59.72,58.95,59.17,6284299999.0
2009-02-10 20:30:00,59.17,59.32,59.06,59.08,4732100000.0
2009-02-10 21:00:00,59.075,59.135,58.505,58.605,4580600000.0
2009-02-10 21:30:00,58.6,58.88,58.475,58.5,5729799999.0
2009-02-10 22:00:00,58.5,58.84,58.45,58.65,6753799999.0
2009-02-10 22:30:00,58.635,58.81,58.54,58.81,7183900001.0
2009-02-10 23:00:00,58.805,59.03,58.79,58.965,3128300000.0
2009-02-10 23:30:00,58.965,59.295,58.965,59.21,4027200000.0
2009-02-11 00:00:00,59.21,59.23,58.96,59.03,2579100000.0
2009-02-11 00:30:00,59.03,59.215,59.015,59.17,1611200000.0
2009-02-11 01:00:00,59.17,59.425,59.17,59.415,2017100003.0
2009-02-11 01:30:00,59.41,59.45,59.28,59.42,1393299998.0
2009-02-11 02:00:00,59.42,59.74,59.39,59.51,2981499999.0
2009-02-11 02:30:00,59.505,59.64,59.32,59.375,1872600000.0
2009-02-11 03:00:00,59.375,59.385,59.065,59.19,1303799998.0
2009-02-11 03:30:00,59.19,59.43,59.115,59.43,1521599999.0
2009-02-11 04:00:00,59.43,59.46,59.23,59.23,1290400002.0
2009-02-11 04:30:00,59.24,59.385,59.065,59.08,1181099995.0
2009-02-11 05:00:00,59.075,59.26,59.075,59.18,1197400000.0
2009-02-11 05:30:00,59.18,59.225,59.09,59.135,861400001.0
2009-02-11 06:00:00,59.135,59.18,58.91,59.03,1842200005.0
2009-02-11 06:30:00,59.025,59.26,58.97,59.2,1535200000.0
2009-02-11 07:00:00,59.195,59.295,59.08,59.285,1665599997.0
2009-02-11 07:30:00,59.28,59.285,58.795,58.885,3039600001.0
2009-02-11 08:00:00,58.905,59.175,58.835,58.99,2807199998.0
2009-02-11 08:30:00,58.995,59.13,58.945,59.04,1930200004.0
2009-02-11 09:00:00,59.035,59.04,58.835,59.035,2927500000.0
2009-02-11 09:30:00,59.03,59.15,58.93,59.025,3823600000.0
2009-02-11 10:00:00,59.025,59.08,58.74,58.985,3926399999.0
2009-02-11 10:30:00,58.99,59.055,58.915,59.02,3531200000.0
2009-02-11 11:00:00,59.02,59.03,58.59,58.775,3543000000.0
2009-02-11 11:30:00,58.795,58.955,58.655,58.72,3296700000.0
2009-02-11 12:00:00,58.72,59.0,58.615,58.855,3854600000.0
2009-02-11 12:30:00,58.85,58.895,58.695,58.73,3853200000.0
2009-02-11 13:00:00,58.735,58.89,58.71,58.775,2883800000.0
2009-02-11 13:30:00,58.77,58.91,58.71,58.755,4191400001.0
2009-02-11 14:00:00,58.755,58.905,58.67,58.875,4087400001.0
2009-02-11 14:30:00,58.865,58.96,58.76,58.79,3516100000.0
2009-02-11 15:00:00,58.815,59.27,58.785,59.155,5117600000.0
2009-02-11 15:30:00,59.155,59.525,59.07,59.395,5553700000.0
2009-02-11 16:00:00,59.395,59.45,59.11,59.22,5245200004.0
2009-02-11 16:30:00,59.225,59.565,59.155,59.17,9683600000.0
2009-02-11 17:00:00,59.17,59.28,58.725,58.735,8522699999.0
2009-02-11 17:30:00,58.74,58.98,58.55,58.85,6853300001.0
2009-02-11 18:00:00,58.84,59.115,58.7,59.02,6557100000.0
2009-02-11 18:30:00,59.01,59.36,58.985,59.36,4779799999.0
2009-02-11 19:00:00,59.36,59.38,59.06,59.165,2034200000.0
2009-02-11 19:30:00,59.16,59.395,59.005,59.065,2203200000.0
2009-02-11 20:00:00,59.08,59.22,59.03,59.16,2451000000.0
2009-02-11 20:30:00,59.155,59.155,58.725,58.905,2345400000.0
2009-02-11 21:00:00,58.91,59.115,58.605,59.045,2510600000.0
2009-02-11 21:30:00,59.05,59.595,59.005,59.53,4042400000.0
2009-02-11 22:00:00,59.545,59.64,59.275,59.29,3417500000.0
2009-02-11 22:30:00,59.29,59.425,59.115,59.275,2652400000.0
2009-02-11 23:00:00,59.275,59.385,59.217,59.275,994800000.0
2009-02-11 23:30:00,59.275,59.295,59.194,59.295,729000000.0
2009-02-12 00:00:00,59.31,59.31,59.095,59.1,809900000.0
2009-02-12 00:30:00,59.1,59.185,58.99,59.185,1070400000.0
2009-02-12 01:00:00,59.185,59.205,58.985,59.005,1332399999.0
2009-02-12 01:30:00,59.005,59.125,58.98,58.98,1352800002.0
2009-02-12 02:00:00,58.975,59.065,58.73,58.785,2474600005.0
2009-02-12 02:30:00,58.79,59.525,58.79,59.275,5216400010.0
2009-02-12 03:00:00,59.265,59.365,59.19,59.265,2018900004.0
2009-02-12 03:30:00,59.26,59.67,59.185,59.485,2231600005.0
2009-02-12 04:00:00,59.49,59.59,59.435,59.53,1840400000.0
2009-02-12 04:30:00,59.525,59.53,59.14,59.22,2278800002.0
2009-02-12 05:00:00,59.22,59.235,59.01,59.08,1713600001.0
2009-02-12 05:30:00,59.075,59.155,58.935,59.05,1660700002.0
2009-02-12 06:00:00,59.06,59.23,59.025,59.075,1863800002.0
2009-02-12 06:30:00,59.075,59.34,59.06,59.225,1418600002.0
2009-02-12 07:00:00,59.225,59.255,58.7,58.77,4094700007.0
2009-02-12 07:30:00,58.77,58.91,58.75,58.87,2307600000.0
2009-02-12 08:00:00,58.87,58.95,58.745,58.88,1965200001.0
2009-02-12 08:30:00,58.88,58.955,58.835,58.895,1028000000.0
2009-02-12 09:00:00,58.89,59.23,58.86,59.135,2501000000.0
2009-02-12 09:30:00,59.14,59.205,58.98,59.16,3384700000.0
2009-02-12 10:00:00,59.165,59.22,58.9,58.91,4482300000.0
2009-02-12 10:30:00,58.9,58.945,58.31,58.55,7001800001.0
2009-02-12 11:00:00,58.545,58.565,58.135,58.385,7627100003.0
2009-02-12 11:30:00,58.385,58.5,58.22,58.255,5045899998.0
2009-02-12 12:00:00,58.255,58.36,58.085,58.22,4893499999.0
2009-02-12 12:30:00,58.225,58.375,58.13,58.235,5323200001.0
2009-02-12 13:00:00,58.235,58.42,58.235,58.39,2821200000.0
2009-02-12 13:30:00,58.39,58.445,58.29,58.335,3577000000.0
2009-02-12 14:00:00,58.335,58.505,58.32,58.445,3023600000.0
2009-02-12 14:30:00,58.45,58.515,58.215,58.23,2737100000.0
2009-02-12 15:00:00,58.235,58.355,58.135,58.32,3536199999.0
2009-02-12 15:30:00,58.325,58.8,58.325,58.64,8501800000.0
2009-02-12 16:00:00,58.64,58.665,58.18,58.32,7090100000.0
2009-02-12 16:30:00,58.32,58.51,58.115,58.265,6918100000.0
2009-02-12 17:00:00,58.27,58.55,58.115,58.535,5099899999.0
2009-02-12 17:30:00,58.535,58.815,58.505,58.76,7857300000.0
2009-02-12 18:00:00,58.76,58.9,58.51,58.655,6527600000.0
2009-02-12 18:30:00,58.66,59.11,58.625,58.885,5995300000.0
2009-02-12 19:00:00,58.885,59.235,58.865,59.225,2496900000.0
2009-02-12 19:30:00,59.215,59.27,58.95,59.02,3242600000.0
2009-02-12 20:00:00,59.01,59.145,58.665,58.785,2798900000.0
2009-02-12 20:30:00,58.78,58.85,58.585,58.745,4864000000.0
2009-02-12 21:00:00,58.745,58.91,58.66,58.69,4617400000.0
2009-02-12 21:30:00,58.69,58.705,58.31,58.37,3262800000.0
2009-02-12 22:00:00,58.37,58.79,58.175,58.785,6105200000.0
2009-02-12 22:30:00,58.785,59.285,58.67,59.225,5820600001.0
2009-02-12 23:00:00,59.225,59.37,59.195,59.345,3967400000.0
2009-02-12 23:30:00,59.34,59.495,59.31,59.315,1915800000.0
2009-02-13 00:00:00,59.295,59.54,59.25,59.46,3070800002.0
2009-02-13 00:30:00,59.46,59.59,59.385,59.535,2677000000.0
2009-02-13 01:00:00,59.535,59.59,59.385,59.425,3197200003.0
2009-02-13 01:30:00,59.43,59.6,59.105,59.56,3534800002.0
2009-02-13 02:00:00,59.56,59.605,59.14,59.265,2180899996.0
2009-02-13 02:30:00,59.275,59.455,59.26,59.365,1503799998.0
2009-02-13 03:00:00,59.36,59.54,59.36,59.52,2055800000.0
2009-02-13 03:30:00,59.52,59.55,59.445,59.505,1639800003.0
2009-02-13 04:00:00,59.505,59.76,59.49,59.63,2504800002.0
2009-02-13 04:30:00,59.635,59.915,59.63,59.86,1836400001.0
2009-02-13 05:00:00,59.86,60.095,59.84,60.045,2375199999.0
2009-02-13 05:30:00,60.04,60.15,59.955,60.015,1832399998.0
2009-02-13 06:00:00,60.01,60.01,59.695,59.78,2062100000.0
2009-02-13 06:30:00,59.78,59.815,59.6,59.805,1878600001.0
2009-02-13 07:00:00,59.81,59.9,59.72,59.745,1098399999.0
2009-02-13 07:30:00,59.745,59.875,59.665,59.865,1298000000.0
2009-02-13 08:00:00,59.855,59.97,59.81,59.92,1189400000.0
2009-02-13 08:30:00,59.925,59.94,59.79,59.82,1108799998.0
2009-02-13 09:00:00,59.815,59.91,59.725,59.845,2719199999.0
2009-02-13 09:30:00,59.855,60.35,59.845,60.345,3608999999.0
2009-02-13 10:00:00,60.345,60.475,60.14,60.405,5790400000.0
2009-02-13 10:30:00,60.425,60.74,60.355,60.43,5590300001.0
2009-02-13 11:00:00,60.435,60.575,60.225,60.49,4883300000.0
2009-02-13 11:30:00,60.495,60.825,60.495,60.7,3955800000.0
2009-02-13 12:00:00,60.705,60.88,60.6,60.785,4042999999.0
2009-02-13 12:30:00,60.78,60.805,60.51,60.54,2768600000.0
2009-02-13 13:00:00,60.54,60.615,60.485,60.565,3503000000.0
2009-02-13 13:30:00,60.56,60.585,60.365,60.455,3140000000.0
2009-02-13 14:00:00,60.455,60.555,60.4,60.54,2734400000.0
2009-02-13 14:30:00,60.545,60.78,60.54,60.605,3551200000.0
2009-02-13 15:00:00,60.605,60.66,60.485,60.57,3500500000.0
2009-02-13 15:30:00,60.56,60.675,60.165,60.17,3513399999.0
2009-02-13 16:00:00,60.17,60.425,60.015,60.36,5682200000.0
2009-02-13 16:30:00,60.355,60.56,60.11,60.505,5835100000.0
2009-02-13 17:00:00,60.5,60.635,60.365,60.6,5530000000.0
2009-02-13 17:30:00,60.59,60.995,60.58,60.95,5898900001.0
2009-02-13 18:00:00,60.945,60.95,60.245,60.425,6027300001.0
2009-02-13 18:30:00,60.425,60.725,60.4,60.54,5417500001.0
2009-02-13 19:00:00,60.54,60.65,60.42,60.48,3032900000.0
2009-02-13 19:30:00,60.495,60.58,60.29,60.38,3248400000.0
2009-02-13 20:00:00,60.385,60.775,60.355,60.725,4681600000.0
2009-02-13 20:30:00,60.715,60.845,60.65,60.735,4656400000.0
2009-02-13 21:00:00,60.75,60.785,60.47,60.585,3208600000.0
2009-02-13 21:30:00,60.575,60.755,60.5,60.69,3063600000.0
2009-02-13 22:00:00,60.7,60.78,60.51,60.61,2379200000.0
2009-02-13 22:30:00,60.605,60.71,60.475,60.475,1623600000.0
2009-02-13 23:00:00,60.48,60.485,60.29,60.455,1030000000.0
2009-02-13 23:30:00,60.455,60.465,60.135,60.275,1927000000.0
2009-02-16 00:00:00,59.703,59.98,59.685,59.935,3345400002.0
2009-02-16 00:30:00,59.945,59.945,59.775,59.845,1776200003.0
2009-02-16 01:00:00,59.85,59.895,59.575,59.645,2744800001.0
2009-02-16 01:30:00,59.635,59.9,59.615,59.69,2398000000.0
2009-02-16 02:00:00,59.7,59.955,59.57,59.795,2282599999.0
2009-02-16 02:30:00,59.8,59.915,59.705,59.79,1449800000.0
2009-02-16 03:00:00,59.8,59.99,59.77,59.96,1190000000.0
2009-02-16 03:30:00,59.955,59.965,59.725,59.745,1176800001.0
2009-02-16 04:00:00,59.74,59.765,59.55,59.61,2760999998.0
2009-02-16 04:30:00,59.615,59.74,59.6,59.64,1254799998.0
2009-02-16 05:00:00,59.64,59.71,59.596,59.685,810600000.0
2009-02-16 05:30:00,59.695,59.825,59.65,59.78,1956400004.0
2009-02-16 06:00:00,59.78,59.805,59.685,59.75,1586600004.0
2009-02-16 06:30:00,59.745,59.765,59.6,59.715,1358400001.0
2009-02-16 07:00:00,59.72,59.79,59.53,59.755,2159100000.0
2009-02-16 07:30:00,59.765,59.82,59.545,59.6,2023600001.0
2009-02-16 08:00:00,59.605,59.72,59.505,59.635,2444800000.0
2009-02-16 08:30:00,59.63,59.68,59.36,59.5,3038800000.0
2009-02-16 09:00:00,59.495,59.655,59.46,59.54,2139600000.0
2009-02-16 09:30:00,59.54,59.575,59.45,59.55,4317400000.0
2009-02-16 10:00:00,59.55,59.57,59.41,59.53,3917800000.0
2009-02-16 10:30:00,59.525,59.73,59.49,59.655,4798399999.0
2009-02-16 11:00:00,59.655,59.96,59.63,59.63,6159400001.0
2009-02-16 11:30:00,59.63,59.76,59.49,59.49,4750000001.0
2009-02-16 12:00:00,59.49,59.665,59.4,59.475,4347800000.0
2009-02-16 12:30:00,59.475,59.67,59.445,59.58,3369400001.0
2009-02-16 13:00:00,59.58,59.65,59.43,59.45,3393400000.0
2009-02-16 13:30:00,59.45,59.615,59.445,59.545,1886200000.0
2009-02-16 14:00:00,59.55,59.605,59.465,59.605,2386600000.0
2009-02-16 14:30:00,59.6,59.73,59.44,59.675,4569499999.0
2009-02-16 15:00:00,59.675,59.795,59.58,59.675,3645800001.0
2009-02-16 15:30:00,59.68,59.68,59.58,59.63,2281800000.0
2009-02-16 16:00:00,59.625,59.765,59.605,59.665,2786700000.0
2009-02-16 16:30:00,59.66,59.76,59.59,59.605,2524200002.0
2009-02-16 17:00:00,59.605,59.805,59.585,59.735,2590200000.0
2009-02-16 17:30:00,59.73,59.745,59.635,59.635,3288000000.0
2009-02-16 18:00:00,59.63,59.705,59.48,59.5,4427700001.0
2009-02-16 18:30:00,59.51,59.605,59.465,59.48,2097000000.0
2009-02-16 19:00:00,59.48,59.635,59.465,59.475,1016400000.0
2009-02-16 19:30:00,59.475,59.575,59.435,59.53,874400000.0
2009-02-16 20:00:00,59.525,59.635,59.52,59.531,786600000.0
2009-02-16 20:30:00,59.565,59.605,59.482,59.555,701600000.0
2009-02-16 21:00:00,59.525,59.61,59.502,59.585,659000000.0
2009-02-16 21:30:00,59.585,59.62,59.492,59.56,1157000000.0
2009-02-16 22:00:00,59.56,59.605,59.5,59.537,1207800000.0
2009-02-16 22:30:00,59.54,59.605,59.495,59.515,666200000.0
2009-02-16 23:00:00,59.53,59.53,59.368,59.433,687000000.0
2009-02-16 23:30:00,59.44,59.66,59.44,59.63,1259800000.0
2009-02-17 00:00:00,59.615,59.655,59.528,59.545,1406399999.0
2009-02-17 00:30:00,59.555,59.595,59.504,59.595,1445599996.0
2009-02-17 01:00:00,59.595,59.75,59.576,59.73,1599500000.0
2009-02-17 01:30:00,59.73,59.9,59.685,59.86,3076799997.0
2009-02-17 02:00:00,59.865,59.895,59.625,59.69,2079600000.0
2009-02-17 02:30:00,59.69,59.795,59.51,59.705,2768700003.0
2009-02-17 03:00:00,59.705,59.73,59.31,59.39,3739799997.0
2009-02-17 03:30:00,59.39,59.595,59.325,59.475,4745200001.0
2009-02-17 04:00:00,59.47,59.66,59.375,59.58,3846399999.0
2009-02-17 04:30:00,59.58,59.625,59.52,59.585,1780799999.0
2009-02-17 05:00:00,59.59,59.64,59.52,59.61,1497200000.0
2009-02-17 05:30:00,59.61,59.77,59.55,59.62,2948000000.0
2009-02-17 06:00:00,59.625,59.695,59.5,59.515,1813999998.0
2009-02-17 06:30:00,59.51,59.535,59.365,59.41,1555799999.0
2009-02-17 07:00:00,59.415,59.515,59.33,59.36,1077200000.0
2009-02-17 07:30:00,59.355,59.385,59.275,59.315,1390200000.0
2009-02-17 08:00:00,59.31,59.395,59.287,59.375,1213200001.0
2009-02-17 08:30:00,59.375,59.38,59.16,59.265,3038600000.0
2009-02-17 09:00:00,59.26,59.27,58.92,58.925,2880099998.0
2009-02-17 09:30:00,58.925,59.11,58.925,58.98,3917900000.0
2009-02-17 10:00:00,58.98,59.01,58.76,58.94,5508300000.0
2009-02-17 10:30:00,58.945,59.02,58.845,58.925,2241700000.0
2009-02-17 11:00:00,58.92,58.925,58.5,58.62,4257500000.0
2009-02-17 11:30:00,58.62,58.97,58.615,58.915,4403600000.0
2009-02-17 12:00:00,58.915,59.205,58.745,58.85,4269300000.0
2009-02-17 12:30:00,58.855,58.91,58.7,58.7,3720000002.0
2009-02-17 13:00:00,58.7,58.82,58.655,58.81,2242300000.0
2009-02-17 13:30:00,58.805,58.81,58.625,58.715,3303600001.0
2009-02-17 14:00:00,58.71,58.83,58.69,58.74,4346400000.0
2009-02-17 14:30:00,58.745,58.925,58.705,58.9,3572200000.0
2009-02-17 15:00:00,58.89,58.99,58.705,58.815,4440599999.0
2009-02-17 15:30:00,58.805,58.85,58.5,58.565,8009800002.0
2009-02-17 16:00:00,58.565,58.695,58.49,58.66,4935700000.0
2009-02-17 16:30:00,58.66,58.8,58.495,58.68,5707300000.0
2009-02-17 17:00:00,58.675,58.745,58.485,58.595,5483400001.0
2009-02-17 17:30:00,58.595,59.01,58.535,59.01,8024300000.0
2009-02-17 18:00:00,59.01,59.21,58.915,58.97,6778200001.0
2009-02-17 18:30:00,58.97,59.03,58.795,58.835,7193100002.0
2009-02-17 19:00:00,58.835,58.965,58.785,58.83,4636600001.0
2009-02-17 19:30:00,58.83,58.95,58.815,58.89,2793800000.0
2009-02-17 20:00:00,58.895,58.925,58.645,58.755,1839000000.0
2009-02-17 20:30:00,58.76,59.015,58.755,58.925,1295000000.0
2009-02-17 21:00:00,58.93,59.11,58.875,58.935,1408400000.0
2009-02-17 21:30:00,58.955,59.19,58.875,58.895,1335800000.0
2009-02-17 22:00:00,58.895,58.995,58.785,58.835,1777800000.0
2009-02-17 22:30:00,58.835,59.225,58.75,58.765,3671200000.0
2009-02-17 23:00:00,58.77,58.815,58.6,58.605,1301400000.0
2009-02-17 23:30:00,58.605,58.755,58.575,58.655,1898500000.0
2009-02-18 00:00:00,58.645,58.645,58.46,58.55,1262800001.0
2009-02-18 00:30:00,58.54,58.79,58.48,58.785,1383999997.0
2009-02-18 01:00:00,58.78,58.825,58.74,58.8,1821199998.0
2009-02-18 01:30:00,58.805,58.86,58.71,58.74,2021400000.0
2009-02-18 02:00:00,58.75,58.895,58.695,58.745,2006099998.0
2009-02-18 02:30:00,58.735,58.845,58.67,58.775,1924600000.0
2009-02-18 03:00:00,58.795,58.935,58.755,58.93,1160600000.0
2009-02-18 03:30:00,58.935,59.015,58.865,58.96,1078799998.0
2009-02-18 04:00:00,58.97,59.06,58.9,58.97,1425599999.0
2009-02-18 04:30:00,58.97,59.01,58.84,58.885,1293399999.0
2009-02-18 05:00:00,58.885,58.96,58.82,58.835,1019999997.0
2009-02-18 05:30:00,58.825,58.97,58.8,58.925,1015200000.0
2009-02-18 06:00:00,58.93,59.025,58.925,59.0,1294400000.0
2009-02-18 06:30:00,59.005,59.03,58.935,58.96,705000001.0
2009-02-18 07:00:00,58.955,59.085,58.91,59.08,1373200000.0
2009-02-18 07:30:00,59.08,59.175,59.05,59.125,1288599999.0
2009-02-18 08:00:00,59.13,59.285,59.08,59.215,2451599997.0
2009-02-18 08:30:00,59.21,59.44,59.15,59.205,2908000005.0
2009-02-18 09:00:00,59.2,59.405,59.175,59.375,2314999999.0
2009-02-18 09:30:00,59.37,59.53,59.295,59.415,4809200000.0
2009-02-18 10:00:00,59.415,59.43,59.18,59.285,5921599999.0
2009-02-18 10:30:00,59.27,59.325,59.165,59.26,4274800000.0
2009-02-18 11:00:00,59.26,59.295,59.035,59.1,5120900000.0
2009-02-18 11:30:00,59.1,59.105,58.85,58.87,4242700000.0
2009-02-18 12:00:00,58.87,59.075,58.82,59.03,4275100000.0
2009-02-18 12:30:00,59.06,59.1,58.965,59.075,4683799999.0
2009-02-18 13:00:00,59.075,59.22,59.045,59.2,3819099999.0
2009-02-18 13:30:00,59.2,59.295,59.105,59.165,5820199997.0
2009-02-18 14:00:00,59.165,59.295,59.05,59.27,4961900003.0
2009-02-18 14:30:00,59.26,59.26,59.04,59.155,2919200000.0
2009-02-18 15:00:00,59.155,59.255,59.125,59.19,3578600000.0
2009-02-18 15:30:00,59.185,59.495,59.145,59.315,5112200001.0
2009-02-18 16:00:00,59.32,59.76,59.305,59.725,5674500000.0
2009-02-18 16:30:00,59.72,59.73,59.385,59.445,6179500000.0
2009-02-18 17:00:00,59.45,59.505,59.25,59.41,5307600000.0
2009-02-18 17:30:00,59.415,59.605,59.31,59.5,6121700002.0
2009-02-18 18:00:00,59.485,59.91,59.295,59.855,4416400000.0
2009-02-18 18:30:00,59.85,59.99,59.68,59.87,4551800001.0
2009-02-18 19:00:00,59.87,60.09,59.81,59.87,2703500000.0
2009-02-18 19:30:00,59.87,60.02,59.695,59.86,2161800000.0
2009-02-18 20:00:00,59.86,59.965,59.67,59.71,1986000000.0
2009-02-18 20:30:00,59.705,59.755,59.46,59.725,2349800000.0
2009-02-18 21:00:00,59.73,59.94,59.59,59.865,2990200000.0
2009-02-18 21:30:00,59.865,60.0,59.73,59.91,2078000000.0
2009-02-18 22:00:00,59.915,60.01,59.805,59.92,2150000000.0
2009-02-18 22:30:00,59.92,60.005,59.895,59.945,2113000000.0
2009-02-18 23:00:00,59.95,60.01,59.745,59.815,2748800000.0
2009-02-18 23:30:00,59.815,59.845,59.63,59.735,1203100000.0
2009-02-19 00:00:00,59.715,59.885,59.655,59.755,1425600000.0
2009-02-19 00:30:00,59.755,59.81,59.73,59.775,1857000000.0
2009-02-19 01:00:00,59.775,59.815,59.705,59.705,1684000001.0
2009-02-19 01:30:00,59.7,59.85,59.68,59.84,1203200000.0
2009-02-19 02:00:00,59.845,60.01,59.775,59.96,2052800004.0
2009-02-19 02:30:00,59.965,60.185,59.945,60.045,3160600006.0
2009-02-19 03:00:00,60.045,60.105,59.945,60.01,1612600000.0
2009-02-19 03:30:00,60.005,60.035,59.885,59.975,1789200001.0
2009-02-19 04:00:00,59.97,60.105,59.94,60.03,2038000001.0
2009-02-19 04:30:00,60.03,60.14,59.995,60.055,1538500000.0
2009-02-19 05:00:00,60.055,60.145,60.02,60.12,1291400000.0
2009-02-19 05:30:00,60.115,60.175,60.065,60.165,1399000000.0
2009-02-19 06:00:00,60.165,60.26,60.085,60.18,2963000001.0
2009-02-19 06:30:00,60.18,60.185,59.96,60.1,3886300006.0
2009-02-19 07:00:00,60.095,60.11,59.865,59.985,2599200002.0
2009-02-19 07:30:00,59.985,60.05,59.895,60.0,2431399999.0
2009-02-19 08:00:00,60.005,60.06,59.835,60.025,2675800004.0
2009-02-19 08:30:00,60.02,60.18,59.97,60.065,2234600000.0
2009-02-19 09:00:00,60.065,60.165,59.91,59.975,3338399999.0
2009-02-19 09:30:00,59.965,60.26,59.935,60.2,5376200000.0
2009-02-19 10:00:00,60.195,60.445,60.195,60.41,4783799999.0
2009-02-19 10:30:00,60.4,60.515,60.285,60.415,5031400000.0
2009-02-19 11:00:00,60.415,60.515,60.345,60.48,5216800001.0
2009-02-19 11:30:00,60.485,60.57,60.42,60.54,3595000000.0
2009-02-19 12:00:00,60.54,60.755,60.505,60.7,4599400000.0
2009-02-19 12:30:00,60.695,60.815,60.625,60.69,3841600000.0
2009-02-19 13:00:00,60.69,60.885,60.66,60.755,4262400000.0
2009-02-19 13:30:00,60.755,60.775,60.65,60.665,2503400000.0
2009-02-19 14:00:00,60.66,60.82,60.58,60.77,4534200000.0
2009-02-19 14:30:00,60.765,60.85,60.73,60.82,3180600000.0
2009-02-19 15:00:00,60.82,60.855,60.67,60.695,2547600000.0
2009-02-19 15:30:00,60.695,61.375,60.635,61.3,4688200001.0
2009-02-19 16:00:00,61.295,61.54,61.265,61.385,5234900000.0
2009-02-19 16:30:00,61.38,61.425,61.145,61.23,5593800000.0
2009-02-19 17:00:00,61.24,61.25,60.82,60.935,5773700000.0
2009-02-19 17:30:00,60.935,60.975,60.645,60.785,5314500000.0
2009-02-19 18:00:00,60.79,61.155,60.745,60.945,4514700000.0
2009-02-19 18:30:00,60.94,60.95,60.65,60.675,3971900000.0
2009-02-19 19:00:00,60.67,60.88,60.595,60.75,3333000000.0
2009-02-19 19:30:00,60.755,60.9,60.65,60.815,2167100000.0
2009-02-19 20:00:00,60.815,61.19,60.75,61.06,2554600000.0
2009-02-19 20:30:00,61.07,61.105,60.74,60.745,2685300000.0
2009-02-19 21:00:00,60.74,61.06,60.74,61.02,2439500000.0
2009-02-19 21:30:00,61.01,61.02,60.83,60.91,2338800000.0
2009-02-19 22:00:00,60.905,61.01,60.64,60.805,2547800000.0
2009-02-19 22:30:00,60.81,60.81,60.58,60.595,2466399999.0
2009-02-19 23:00:00,60.595,60.775,60.555,60.735,1183400000.0
2009-02-19 23:30:00,60.74,60.78,60.565,60.6,1220000000.0
2009-02-20 00:00:00,60.585,60.69,60.53,60.655,1499400000.0
2009-02-20 00:30:00,60.66,60.925,60.601,60.695,2312600000.0
2009-02-20 01:00:00,60.7,60.99,60.685,60.89,2477099998.0
2009-02-20 01:30:00,60.89,60.975,60.56,60.59,3590000008.0
2009-02-20 02:00:00,60.59,60.78,60.58,60.71,2093899999.0
2009-02-20 02:30:00,60.705,60.72,60.545,60.605,2179200000.0
2009-02-20 03:00:00,60.61,60.625,60.425,60.545,2178700000.0
2009-02-20 03:30:00,60.54,60.59,60.365,60.39,1789200000.0
2009-02-20 04:00:00,60.405,60.42,60.275,60.275,2190200000.0
2009-02-20 04:30:00,60.27,60.405,60.265,60.355,1702600001.0
2009-02-20 05:00:00,60.36,60.465,60.33,60.35,1208800000.0
2009-02-20 05:30:00,60.34,60.38,60.08,60.175,2335800001.0
2009-02-20 06:00:00,60.19,60.195,60.035,60.165,2449600002.0
2009-02-20 06:30:00,60.165,60.255,60.09,60.155,2126600000.0
2009-02-20 07:00:00,60.165,60.27,59.96,60.02,2409399999.0
2009-02-20 07:30:00,60.015,60.175,60.0,60.12,1436200000.0
2009-02-20 08:00:00,60.12,60.125,59.835,59.955,2112800000.0
2009-02-20 08:30:00,59.95,60.055,59.865,59.995,1825400000.0
2009-02-20 09:00:00,59.99,60.03,59.795,59.995,3475199999.0
2009-02-20 09:30:00,60.005,60.015,59.875,59.93,2977500000.0
2009-02-20 10:00:00,59.93,59.98,59.565,59.74,6162600001.0
2009-02-20 10:30:00,59.735,59.845,59.64,59.685,6149000000.0
2009-02-20 11:00:00,59.68,59.915,59.645,59.89,5488900000.0
2009-02-20 11:30:00,59.89,60.03,59.835,60.005,4519700000.0
2009-02-20 12:00:00,60.01,60.215,59.89,59.975,5152800000.0
2009-02-20 12:30:00,59.975,60.205,59.975,60.135,5236599999.0
2009-02-20 13:00:00,60.135,60.22,60.065,60.165,4387900000.0
2009-02-20 13:30:00,60.165,60.265,60.11,60.175,3889600000.0
2009-02-20 14:00:00,60.175,60.385,60.17,60.365,3844800000.0
2009-02-20 14:30:00,60.365,60.395,60.105,60.17,3159500000.0
2009-02-20 15:00:00,60.16,60.225,60.03,60.135,3444100000.0
2009-02-20 15:30:00,60.14,60.39,60.125,60.28,4819800000.0
2009-02-20 16:00:00,60.275,60.29,59.945,60.0,4214800000.0
2009-02-20 16:30:00,60.01,60.6,59.975,60.535,6277000000.0
2009-02-20 17:00:00,60.54,60.705,60.225,60.37,6846799998.0
2009-02-20 17:30:00,60.365,60.535,60.29,60.345,5501900000.0
2009-02-20 18:00:00,60.34,60.405,60.115,60.235,4645599999.0
2009-02-20 18:30:00,60.23,60.45,60.165,60.245,4915000000.0
2009-02-20 19:00:00,60.245,60.81,60.165,60.615,4746900000.0
2009-02-20 19:30:00,60.61,60.645,60.16,60.34,2676100000.0
2009-02-20 20:00:00,60.34,60.34,59.61,60.035,3649700000.0
2009-02-20 20:30:00,60.04,60.24,60.035,60.11,2654200000.0
2009-02-20 21:00:00,60.115,60.47,60.035,60.36,2998800000.0
2009-02-20 21:30:00,60.355,60.45,60.23,60.295,2734200000.0
2009-02-20 22:00:00,60.3,60.325,60.045,60.06,2348400000.0
2009-02-20 22:30:00,60.055,60.135,59.93,60.105,3552400000.0
2009-02-20 23:00:00,60.1,60.28,60.045,60.245,1637600000.0
2009-02-20 23:30:00,60.245,60.33,60.14,60.175,1702600000.0
2009-02-23 00:00:00,60.23,60.435,60.155,60.41,2018800000.0
2009-02-23 00:30:00,60.385,60.385,60.24,60.275,1537800000.0
2009-02-23 01:00:00,60.28,60.515,60.245,60.455,2238000000.0
2009-02-23 01:30:00,60.46,60.471,60.215,60.225,1953700000.0
2009-02-23 02:00:00,60.22,60.245,59.94,60.055,2594800000.0
2009-02-23 02:30:00,60.055,60.065,59.785,59.855,2524200000.0
2009-02-23 03:00:00,59.855,60.17,59.83,60.135,2210200000.0
2009-02-23 03:30:00,60.14,60.605,60.105,60.295,5399700004.0
2009-02-23 04:00:00,60.295,60.495,60.275,60.33,5813800008.0
2009-02-23 04:30:00,60.34,60.47,60.295,60.435,3212900000.0
2009-02-23 05:00:00,60.43,60.48,60.345,60.36,2565000006.0
2009-02-23 05:30:00,60.365,60.435,60.2,60.275,2705300003.0
2009-02-23 06:00:00,60.28,60.405,60.255,60.37,1441000000.0
2009-02-23 06:30:00,60.37,60.38,60.215,60.35,1297600000.0
2009-02-23 07:00:00,60.36,60.37,60.229,60.325,2394000000.0
2009-02-23 07:30:00,60.325,60.425,60.29,60.325,1213400000.0
2009-02-23 08:00:00,60.325,60.6,60.29,60.56,2431400002.0
2009-02-23 08:30:00,60.555,60.645,60.5,60.57,2479400001.0
2009-02-23 09:00:00,60.575,60.895,60.575,60.865,5904200019.0
2009-02-23 09:30:00,60.865,61.135,60.775,61.09,5768200000.0
2009-02-23 10:00:00,61.085,61.15,60.935,61.035,6067300000.0
2009-02-23 10:30:00,61.04,61.355,61.015,61.145,8280199998.0
2009-02-23 11:00:00,61.145,61.265,61.05,61.175,7085299999.0
2009-02-23 11:30:00,61.175,61.415,61.12,61.255,6075700001.0
2009-02-23 12:00:00,61.26,61.785,61.26,61.76,8995300001.0
2009-02-23 12:30:00,61.765,61.845,61.535,61.605,6616400001.0
2009-02-23 13:00:00,61.615,61.655,61.22,61.48,5025900000.0
2009-02-23 13:30:00,61.475,61.695,61.455,61.53,7499200000.0
2009-02-23 14:00:00,61.53,61.6,61.325,61.44,5142000000.0
2009-02-23 14:30:00,61.445,61.5,61.075,61.16,4018900000.0
2009-02-23 15:00:00,61.155,61.39,61.06,61.115,5129800000.0
2009-02-23 15:30:00,61.11,61.345,61.02,61.195,4539600000.0
2009-02-23 16:00:00,61.195,61.3,61.065,61.27,5192600000.0
2009-02-23 16:30:00,61.265,61.37,60.9,60.975,9781500002.0
2009-02-23 17:00:00,60.97,61.015,60.72,60.915,8605599999.0
2009-02-23 17:30:00,60.91,61.005,60.725,60.785,8064300000.0
2009-02-23 18:00:00,60.78,61.13,60.75,61.06,6809200002.0
2009-02-23 18:30:00,61.065,61.07,60.805,61.07,5156300003.0
2009-02-23 19:00:00,61.065,61.295,60.935,61.22,3193500000.0
2009-02-23 19:30:00,61.225,61.225,60.89,60.915,3003900000.0
2009-02-23 20:00:00,60.92,61.225,60.88,61.09,2371600000.0
2009-02-23 20:30:00,61.09,61.22,61.02,61.045,3069400000.0
2009-02-23 21:00:00,61.04,61.185,60.865,61.17,2966200000.0
2009-02-23 21:30:00,61.175,61.205,60.65,60.765,2924200000.0
2009-02-23 22:00:00,60.77,60.865,60.595,60.705,2739800000.0
2009-02-23 22:30:00,60.71,60.86,60.44,60.57,5394000000.0
2009-02-23 23:00:00,60.57,60.735,60.555,60.615,4153700000.0
2009-02-23 23:30:00,60.615,60.735,60.555,60.69,3012800000.0
2009-02-24 00:00:00,60.685,60.745,60.6,60.635,1201500000.0
2009-02-24 00:30:00,60.63,60.665,60.515,60.58,1562400000.0
2009-02-24 01:00:00,60.61,60.715,60.58,60.615,2042800002.0
2009-02-24 01:30:00,60.61,60.645,60.405,60.455,2445000000.0
2009-02-24 02:00:00,60.46,60.57,60.24,60.3,3118800000.0
2009-02-24 02:30:00,60.295,60.51,60.295,60.49,1923900000.0
2009-02-24 03:00:00,60.49,61.0,60.465,60.96,2801100000.0
2009-02-24 03:30:00,60.96,60.985,60.8,60.915,2171400000.0
2009-02-24 04:00:00,60.92,60.92,60.78,60.82,2490600000.0
2009-02-24 04:30:00,60.825,60.855,60.69,60.745,1618400000.0
2009-02-24 05:00:00,60.75,61.075,60.745,61.065,2628200000.0
2009-02-24 05:30:00,61.065,61.43,61.01,61.315,3243300000.0
2009-02-24 06:00:00,61.31,61.485,61.295,61.425,3125600000.0
2009-02-24 06:30:00,61.43,61.445,61.205,61.305,2988200002.0
2009-02-24 07:00:00,61.3,61.705,61.3,61.47,4663300001.0
2009-02-24 07:30:00,61.485,61.77,61.465,61.73,3113900000.0
2009-02-24 08:00:00,61.73,61.75,61.475,61.585,3401199999.0
2009-02-24 08:30:00,61.59,61.595,61.26,61.26,3740000000.0
2009-02-24 09:00:00,61.255,61.56,61.225,61.56,3538799997.0
2009-02-24 09:30:00,61.555,61.835,61.555,61.74,5373800001.0
2009-02-24 10:00:00,61.74,61.94,61.54,61.645,7918100001.0
2009-02-24 10:30:00,61.645,61.94,61.605,61.675,7290799998.0
2009-02-24 11:00:00,61.68,61.97,61.63,61.87,7240600001.0
2009-02-24 11:30:00,61.87,61.94,61.655,61.675,6756100000.0
2009-02-24 12:00:00,61.67,61.885,61.63,61.87,5273300000.0
2009-02-24 12:30:00,61.885,62.04,61.83,62.015,4788000000.0
2009-02-24 13:00:00,62.015,62.075,61.9,61.9,6099900000.0
2009-02-24 13:30:00,61.905,62.0,61.82,61.965,3857700000.0
2009-02-24 14:00:00,61.95,62.005,61.83,61.885,3953800000.0
2009-02-24 14:30:00,61.885,61.89,61.725,61.815,4217600000.0
2009-02-24 15:00:00,61.815,61.93,61.72,61.765,4004800000.0
2009-02-24 15:30:00,61.77,61.845,61.61,61.61,4442600000.0
2009-02-24 16:00:00,61.61,61.98,61.6,61.92,6344100000.0
2009-02-24 16:30:00,61.92,62.17,61.84,61.965,6311700000.0
2009-02-24 17:00:00,61.975,62.205,61.83,62.19,6683300000.0
2009-02-24 17:30:00,62.19,62.52,62.065,62.265,7282800000.0
2009-02-24 18:00:00,62.27,62.415,62.205,62.4,6181900001.0
2009-02-24 18:30:00,62.405,62.41,62.03,62.095,3550800000.0
2009-02-24 19:00:00,62.09,62.27,62.0,62.22,2565400000.0
2009-02-24 19:30:00,62.22,62.425,62.2,62.27,2578500000.0
2009-02-24 20:00:00,62.27,62.575,62.225,62.54,2886600000.0
2009-02-24 20:30:00,62.555,62.905,62.545,62.86,4471800000.0
2009-02-24 21:00:00,62.87,63.235,62.81,63.14,5103300000.0
2009-02-24 21:30:00,63.14,63.23,62.875,63.03,4863799999.0
2009-02-24 22:00:00,63.03,63.17,62.99,62.99,3995600000.0
2009-02-24 22:30:00,62.98,63.035,62.92,63.01,2415000000.0
2009-02-24 23:00:00,63.01,63.045,62.85,62.85,2062000000.0
2009-02-24 23:30:00,62.855,62.93,62.82,62.91,2360200000.0
2009-02-25 00:00:00,62.905,63.105,62.895,63.08,1634200000.0
2009-02-25 00:30:00,63.085,63.175,63.085,63.16,780400000.0
2009-02-25 01:00:00,63.16,63.255,63.065,63.24,1750800000.0
2009-02-25 01:30:00,63.24,63.26,62.96,62.97,2089700000.0
2009-02-25 02:00:00,62.97,63.045,62.85,63.03,2126900000.0
2009-02-25 02:30:00,63.025,63.2,62.895,62.895,2869300000.0
2009-02-25 03:00:00,62.89,62.97,62.63,62.77,3595300000.0
2009-02-25 03:30:00,62.77,62.885,62.68,62.84,2465600000.0
2009-02-25 04:00:00,62.845,62.92,62.79,62.845,2016000000.0
2009-02-25 04:30:00,62.85,63.34,62.75,63.23,3427899999.0
2009-02-25 05:00:00,63.245,63.265,62.885,63.07,3791000000.0
2009-02-25 05:30:00,63.07,63.09,62.81,62.825,2968000000.0
2009-02-25 06:00:00,62.825,62.945,62.795,62.88,2649600000.0
2009-02-25 06:30:00,62.89,63.345,62.89,63.27,3904000000.0
2009-02-25 07:00:00,63.27,63.325,63.12,63.25,3134700000.0
2009-02-25 07:30:00,63.25,63.39,63.2,63.305,2494600000.0
2009-02-25 08:00:00,63.305,63.32,63.045,63.2,3009200000.0
2009-02-25 08:30:00,63.2,63.265,62.975,63.015,3099000000.0
2009-02-25 09:00:00,63.015,63.22,62.83,63.21,3404600000.0
2009-02-25 09:30:00,63.215,63.515,63.165,63.48,4765000000.0
2009-02-25 10:00:00,63.485,63.585,63.295,63.43,6464200000.0
2009-02-25 10:30:00,63.43,63.605,63.375,63.475,5529000000.0
2009-02-25 11:00:00,63.47,63.545,63.24,63.5,4833500001.0
2009-02-25 11:30:00,63.51,63.525,63.11,63.295,6848300000.0
2009-02-25 12:00:00,63.3,63.415,63.23,63.335,4491199998.0
2009-02-25 12:30:00,63.335,63.395,63.29,63.35,3780100000.0
2009-02-25 13:00:00,63.35,63.35,63.015,63.11,5497900002.0
2009-02-25 13:30:00,63.115,63.145,62.535,62.705,6909599999.0
2009-02-25 14:00:00,62.71,62.855,62.6,62.65,6451599993.0
2009-02-25 14:30:00,62.65,62.805,62.54,62.78,4228200000.0
2009-02-25 15:00:00,62.78,62.97,62.67,62.89,4038600000.0
2009-02-25 15:30:00,62.89,63.05,62.795,63.04,3750800000.0
2009-02-25 16:00:00,63.04,63.26,62.99,63.13,5658000000.0
2009-02-25 16:30:00,63.125,63.23,62.89,62.915,7343400000.0
2009-02-25 17:00:00,62.895,62.905,62.47,62.785,9539399997.0
2009-02-25 17:30:00,62.785,62.86,62.605,62.685,6539900000.0
2009-02-25 18:00:00,62.68,63.2,62.65,63.18,7447300001.0
2009-02-25 18:30:00,63.18,63.255,62.955,63.005,8051800000.0
2009-02-25 19:00:00,63.0,63.075,62.88,62.905,5676400002.0
2009-02-25 19:30:00,62.905,63.02,62.65,62.945,5356400001.0
2009-02-25 20:00:00,62.945,63.09,62.86,62.86,5581199999.0
2009-02-25 20:30:00,62.86,63.12,62.825,63.06,5820899998.0
2009-02-25 21:00:00,63.055,63.09,62.78,63.015,10042100007.0
2009-02-25 21:30:00,63.015,63.215,62.945,63.17,6776799999.0
2009-02-25 22:00:00,63.175,63.5,63.1,63.395,5657999999.0
2009-02-25 22:30:00,63.4,63.435,63.09,63.095,5585000003.0
2009-02-25 23:00:00,63.09,63.195,63.005,63.1,3679600000.0
2009-02-25 23:30:00,63.09,63.125,62.915,62.99,2376500000.0
2009-02-26 00:00:00,62.98,63.08,62.965,62.99,1118400000.0
2009-02-26 00:30:00,62.995,63.035,62.925,63.025,1437000000.0
2009-02-26 01:00:00,63.035,63.185,63.015,63.14,2731800000.0
2009-02-26 01:30:00,63.14,63.245,62.97,62.97,2022700000.0
2009-02-26 02:00:00,62.97,63.23,62.93,63.22,3756599999.0
2009-02-26 02:30:00,63.22,63.52,63.205,63.43,4408300000.0
2009-02-26 03:00:00,63.43,63.7,63.41,63.64,3502600000.0
2009-02-26 03:30:00,63.625,63.665,63.48,63.6,3082500000.0
2009-02-26 04:00:00,63.595,63.605,63.42,63.545,3784300000.0
2009-02-26 04:30:00,63.54,63.63,63.5,63.565,1328200000.0
2009-02-26 05:00:00,63.565,63.59,63.49,63.54,1686600000.0
2009-02-26 05:30:00,63.54,63.695,63.51,63.66,2065700000.0
2009-02-26 06:00:00,63.66,63.66,63.57,63.6,1900800000.0
2009-02-26 06:30:00,63.595,63.69,63.545,63.595,1921200000.0
2009-02-26 07:00:00,63.595,63.6,63.345,63.46,2969000000.0
2009-02-26 07:30:00,63.46,63.47,63.31,63.36,2269800000.0
2009-02-26 08:00:00,63.355,63.36,63.155,63.235,3744400000.0
2009-02-26 08:30:00,63.25,63.385,63.2,63.375,4167600000.0
2009-02-26 09:00:00,63.37,63.46,63.245,63.33,4615900000.0
2009-02-26 09:30:00,63.33,63.43,63.245,63.355,5753400001.0
2009-02-26 10:00:00,63.355,63.525,63.35,63.5,6303900001.0
2009-02-26 10:30:00,63.495,63.505,63.27,63.38,7684000000.0
2009-02-26 11:00:00,63.375,63.535,63.325,63.525,8500299994.0
2009-02-26 11:30:00,63.53,63.745,63.52,63.72,8264800001.0
2009-02-26 12:00:00,63.715,63.745,63.54,63.555,6409499998.0
2009-02-26 12:30:00,63.56,63.585,63.415,63.44,5459599999.0
2009-02-26 13:00:00,63.435,63.65,63.43,63.565,6228400001.0
2009-02-26 13:30:00,63.57,63.635,63.525,63.57,4322900000.0
2009-02-26 14:00:00,63.58,63.715,63.565,63.625,5030400000.0
2009-02-26 14:30:00,63.62,64.035,63.58,64.02,6699800000.0
2009-02-26 15:00:00,64.03,64.145,63.81,63.915,7005900000.0
2009-02-26 15:30:00,63.915,64.02,63.705,63.96,10264100010.0
2009-02-26 16:00:00,63.96,64.04,63.77,63.845,9371900011.0
2009-02-26 16:30:00,63.845,63.91,63.63,63.78,12454900012.0
2009-02-26 17:00:00,63.78,63.975,63.67,63.895,11117400006.0
2009-02-26 17:30:00,63.895,64.36,63.795,64.26,9442500001.0
2009-02-26 18:00:00,64.25,64.575,64.12,64.455,9627900000.0
2009-02-26 18:30:00,64.45,64.475,64.325,64.385,7100099999.0
2009-02-26 19:00:00,64.385,64.575,64.26,64.35,4842800000.0
2009-02-26 19:30:00,64.345,64.465,64.295,64.3,3805200000.0
2009-02-26 20:00:00,64.295,64.33,64.08,64.175,5279700000.0
2009-02-26 20:30:00,64.18,64.39,64.11,64.265,4171400000.0
2009-02-26 21:00:00,64.265,64.265,64.075,64.165,3736500000.0
2009-02-26 21:30:00,64.16,64.26,63.94,64.06,5191400000.0
2009-02-26 22:00:00,64.06,64.11,63.87,63.895,5133200000.0
2009-02-26 22:30:00,63.895,63.99,63.825,63.845,4010300000.0
2009-02-26 23:00:00,63.845,63.875,63.71,63.72,3530200000.0
2009-02-26 23:30:00,63.72,63.85,63.7,63.75,2846800000.0
2009-02-27 00:00:00,63.755,63.83,63.635,63.755,1931400000.0
2009-02-27 00:30:00,63.75,63.805,63.63,63.775,2313600000.0
2009-02-27 01:00:00,63.8,63.845,63.6,63.615,3147800000.0
2009-02-27 01:30:00,63.615,63.655,63.485,63.585,4332100002.0
2009-02-27 02:00:00,63.59,63.68,62.95,62.97,5913600000.0
2009-02-27 02:30:00,62.975,63.195,62.97,63.05,6221800000.0
2009-02-27 03:00:00,63.05,63.19,62.885,62.95,5496000000.0
2009-02-27 03:30:00,62.945,63.16,62.905,63.115,4160600000.0
2009-02-27 04:00:00,63.11,63.14,63.02,63.025,3026800000.0
2009-02-27 04:30:00,63.02,63.07,62.91,62.96,2483600000.0
2009-02-27 05:00:00,62.96,62.975,62.71,62.81,3843300000.0
2009-02-27 05:30:00,62.805,62.95,62.75,62.875,4289000000.0
2009-02-27 06:00:00,62.875,63.035,62.845,62.905,3284600000.0
2009-02-27 06:30:00,62.905,63.0,62.905,62.959,1885000000.0
2009-02-27 07:00:00,62.985,63.205,62.98,63.065,3524300001.0
2009-02-27 07:30:00,63.05,63.06,62.865,63.055,3713000004.0
2009-02-27 08:00:00,63.05,63.27,63.03,63.22,4184500004.0
2009-02-27 08:30:00,63.225,63.285,63.075,63.1,3650699999.0
2009-02-27 09:00:00,63.09,63.135,62.945,62.95,4641500003.0
2009-02-27 09:30:00,62.97,63.09,62.905,63.045,4570200002.0
2009-02-27 10:00:00,63.045,63.06,62.615,62.79,9463499999.0
2009-02-27 10:30:00,62.79,62.815,62.415,62.43,7224100001.0
2009-02-27 11:00:00,62.43,62.485,62.07,62.35,10991000000.0
2009-02-27 11:30:00,62.35,62.41,62.24,62.25,7859600004.0
2009-02-27 12:00:00,62.25,62.335,62.1,62.33,5351200002.0
2009-02-27 12:30:00,62.33,62.53,62.315,62.47,7274200005.0
2009-02-27 13:00:00,62.47,62.49,62.36,62.4,5689000001.0
2009-02-27 13:30:00,62.4,62.455,62.26,62.365,7835200002.0
2009-02-27 14:00:00,62.365,62.41,62.215,62.275,7814299994.0
2009-02-27 14:30:00,62.275,62.285,61.985,62.04,7171299999.0
2009-02-27 15:00:00,62.04,62.115,61.685,61.83,8185300002.0
2009-02-27 15:30:00,61.835,62.055,61.41,62.04,11310600001.0
2009-02-27 16:00:00,62.04,62.215,61.87,62.055,8058100000.0
2009-02-27 16:30:00,62.065,62.64,62.0,62.565,11162200002.0
2009-02-27 17:00:00,62.565,62.925,62.27,62.865,11042200000.0
2009-02-27 17:30:00,62.865,63.075,62.375,62.48,11470899999.0
2009-02-27 18:00:00,62.48,62.795,62.45,62.56,11767800000.0
2009-02-27 18:30:00,62.575,62.795,62.46,62.735,9855100000.0
2009-02-27 19:00:00,62.73,63.1,62.7,62.97,7138000000.0
2009-02-27 19:30:00,62.965,63.165,62.82,63.155,7139400000.0
2009-02-27 20:00:00,63.16,63.165,62.93,62.985,7574400001.0
2009-02-27 20:30:00,62.99,63.05,62.69,62.885,8717000000.0
2009-02-27 21:00:00,62.88,62.925,62.69,62.78,7504400000.0
2009-02-27 21:30:00,62.78,62.975,62.77,62.925,5073400000.0
2009-02-27 22:00:00,62.925,62.935,62.585,62.6,5539300000.0
2009-02-27 22:30:00,62.585,62.675,62.365,62.39,5970800000.0
2009-02-27 23:00:00,62.395,62.47,62.295,62.305,3204400000.0
2009-02-27 23:30:00,62.305,62.53,62.235,62.325,2373400000.0
2009-03-02 00:00:00,62.425,62.505,62.373,62.415,4552099994.0
2009-03-02 00:30:00,62.37,62.425,62.16,62.2,2376400000.0
2009-03-02 01:00:00,62.2,62.22,61.68,61.705,2969900000.0
2009-03-02 01:30:00,61.71,61.765,61.545,61.63,6214300000.0
2009-03-02 02:00:00,61.655,61.785,61.225,61.255,4159700000.0
2009-03-02 02:30:00,61.255,61.3,61.15,61.205,5979400000.0
2009-03-02 03:00:00,61.21,61.65,61.185,61.595,6010900002.0
2009-03-02 03:30:00,61.595,62.01,61.525,62.01,5465000007.0
2009-03-02 04:00:00,62.01,62.145,61.845,61.88,6108400001.0
2009-03-02 04:30:00,61.885,62.005,61.815,61.83,3932200002.0
2009-03-02 05:00:00,61.825,61.92,61.63,61.9,4234600004.0
2009-03-02 05:30:00,61.9,61.905,61.685,61.705,3598000001.0
2009-03-02 06:00:00,61.715,61.78,61.515,61.745,6645100008.0
2009-03-02 06:30:00,61.74,61.79,61.64,61.69,3477500000.0
2009-03-02 07:00:00,61.69,61.765,61.605,61.635,4251000005.0
2009-03-02 07:30:00,61.64,61.75,61.635,61.735,2683599999.0
2009-03-02 08:00:00,61.745,61.935,61.685,61.895,4768900004.0
2009-03-02 08:30:00,61.9,62.275,61.745,62.01,6096800004.0
2009-03-02 09:00:00,62.01,62.33,61.98,62.01,7957600001.0
2009-03-02 09:30:00,62.01,62.075,61.77,61.785,10744100001.0
2009-03-02 10:00:00,61.785,61.935,61.585,61.755,10368099998.0
2009-03-02 10:30:00,61.755,61.78,61.605,61.76,9270700003.0
2009-03-02 11:00:00,61.765,61.895,61.45,61.635,11620399992.0
2009-03-02 11:30:00,61.64,61.87,61.63,61.85,6816599998.0
2009-03-02 12:00:00,61.85,61.855,61.705,61.765,7215100000.0
2009-03-02 12:30:00,61.76,61.795,61.585,61.625,5926999999.0
2009-03-02 13:00:00,61.625,61.695,61.59,61.645,6929100000.0
2009-03-02 13:30:00,61.65,61.76,61.47,61.48,7599700000.0
2009-03-02 14:00:00,61.485,61.54,61.305,61.4,7569900000.0
2009-03-02 14:30:00,61.415,61.655,61.345,61.57,6827100000.0
2009-03-02 15:00:00,61.585,61.69,61.525,61.65,6487499999.0
2009-03-02 15:30:00,61.655,61.865,61.655,61.735,10337400001.0
2009-03-02 16:00:00,61.735,61.835,61.565,61.82,9800799997.0
2009-03-02 16:30:00,61.82,62.07,61.715,61.91,12515099998.0
2009-03-02 17:00:00,61.915,62.09,61.78,61.88,15262299998.0
2009-03-02 17:30:00,61.875,61.94,61.64,61.66,11220599999.0
2009-03-02 18:00:00,61.66,61.705,61.5,61.515,11791200000.0
2009-03-02 18:30:00,61.515,61.525,61.08,61.205,10539900000.0
2009-03-02 19:00:00,61.205,61.575,61.2,61.535,7099000000.0
2009-03-02 19:30:00,61.535,61.545,61.35,61.43,6076000000.0
2009-03-02 20:00:00,61.425,61.55,61.33,61.37,6750200000.0
2009-03-02 20:30:00,61.37,61.715,61.325,61.7,4715000000.0
2009-03-02 21:00:00,61.7,61.75,61.495,61.56,6421600000.0
2009-03-02 21:30:00,61.56,61.82,61.555,61.625,9000600000.0
2009-03-02 22:00:00,61.63,61.64,61.44,61.47,6926100000.0
2009-03-02 22:30:00,61.465,61.6,61.27,61.295,5932700000.0
2009-03-02 23:00:00,61.295,61.295,61.175,61.27,2834600000.0
2009-03-02 23:30:00,61.275,61.48,61.275,61.36,3050399998.0
2009-03-03 00:00:00,61.355,61.41,61.175,61.205,3307900006.0
2009-03-03 00:30:00,61.21,61.29,61.055,61.075,4105200011.0
2009-03-03 01:00:00,61.075,61.19,61.02,61.18,5130200002.0
2009-03-03 01:30:00,61.18,61.19,61.055,61.085,3586600002.0
2009-03-03 02:00:00,61.095,61.345,61.08,61.21,4354500001.0
2009-03-03 02:30:00,61.21,61.415,61.175,61.405,4697499998.0
2009-03-03 03:00:00,61.41,61.595,61.39,61.535,3153700002.0
2009-03-03 03:30:00,61.54,61.67,61.445,61.67,3268300002.0
2009-03-03 04:00:00,61.665,61.87,61.66,61.87,5180800002.0
2009-03-03 04:30:00,61.87,61.93,61.685,61.71,4786500002.0
2009-03-03 05:00:00,61.72,61.84,61.63,61.82,2256800000.0
2009-03-03 05:30:00,61.82,62.52,61.82,62.37,8018400006.0
2009-03-03 06:00:00,62.37,62.495,62.2,62.29,6127400004.0
2009-03-03 06:30:00,62.275,62.35,62.215,62.33,4927000006.0
2009-03-03 07:00:00,62.33,62.42,62.25,62.37,3142700001.0
2009-03-03 07:30:00,62.365,62.55,62.3,62.505,4846400007.0
2009-03-03 08:00:00,62.51,62.72,62.475,62.6,6236100002.0
2009-03-03 08:30:00,62.61,62.695,62.51,62.645,4944300006.0
2009-03-03 09:00:00,62.665,62.845,62.64,62.735,5564999998.0
2009-03-03 09:30:00,62.73,62.935,62.525,62.9,7694900000.0
2009-03-03 10:00:00,62.91,63.045,62.865,63.045,8736200001.0
2009-03-03 10:30:00,63.045,63.13,62.89,62.94,8663499999.0
2009-03-03 11:00:00,62.945,63.15,62.825,63.025,11480899996.0
2009-03-03 11:30:00,63.03,63.03,62.55,62.565,9150499999.0
2009-03-03 12:00:00,62.565,62.805,62.505,62.625,12219100002.0
2009-03-03 12:30:00,62.63,62.745,62.565,62.685,5563000001.0
2009-03-03 13:00:00,62.675,62.795,62.62,62.625,7203399989.0
2009-03-03 13:30:00,62.625,62.645,62.4,62.48,7192999999.0
2009-03-03 14:00:00,62.475,62.895,62.45,62.865,7586599998.0
2009-03-03 14:30:00,62.865,62.865,62.745,62.83,6127400001.0
2009-03-03 15:00:00,62.82,63.195,62.82,63.165,11236600007.0
2009-03-03 15:30:00,63.17,63.395,63.07,63.375,11089000001.0
2009-03-03 16:00:00,63.375,63.385,63.165,63.315,9748899999.0
2009-03-03 16:30:00,63.315,63.41,63.15,63.285,11382300005.0
2009-03-03 17:00:00,63.29,63.33,63.115,63.215,13780700002.0
2009-03-03 17:30:00,63.21,63.29,62.835,62.865,13053000001.0
2009-03-03 18:00:00,62.87,62.925,62.59,62.865,11868800001.0
2009-03-03 18:30:00,62.855,62.9,62.61,62.675,9702000000.0
2009-03-03 19:00:00,62.675,63.23,62.675,63.23,8738600000.0
2009-03-03 19:30:00,63.23,63.23,62.93,62.98,8309400000.0
2009-03-03 20:00:00,62.98,63.145,62.905,63.04,5745800000.0
2009-03-03 20:30:00,63.04,63.085,62.755,62.9,6281300000.0
2009-03-03 21:00:00,62.9,63.115,62.855,63.03,6868400000.0
2009-03-03 21:30:00,63.035,63.27,62.985,63.215,6334200000.0
2009-03-03 22:00:00,63.215,63.215,62.97,63.035,6354200000.0
2009-03-03 22:30:00,63.03,63.06,62.835,62.9,3994800000.0
2009-03-03 23:00:00,62.9,62.905,62.64,62.665,5458000000.0
2009-03-03 23:30:00,62.665,62.665,62.445,62.58,5654800000.0
2009-03-04 00:00:00,62.575,62.74,62.575,62.705,1663200002.0
2009-03-04 00:30:00,62.695,62.705,62.519,62.565,2831800000.0
2009-03-04 01:00:00,62.565,62.8,62.56,62.755,4672900007.0
2009-03-04 01:30:00,62.755,62.86,62.74,62.785,3521400000.0
2009-03-04 02:00:00,62.785,62.84,62.6,62.6,3763600001.0
2009-03-04 02:30:00,62.6,62.605,61.785,61.955,9087199999.0
2009-03-04 03:00:00,61.955,62.11,61.915,61.965,5388600002.0
2009-03-04 03:30:00,61.96,62.225,61.94,62.185,4949500003.0
2009-03-04 04:00:00,62.18,62.355,62.165,62.335,5449900001.0
2009-03-04 04:30:00,62.325,62.44,62.265,62.405,5767600002.0
2009-03-04 05:00:00,62.4,62.415,62.19,62.28,4524400000.0
2009-03-04 05:30:00,62.275,62.42,62.225,62.315,4048800001.0
2009-03-04 06:00:00,62.3,62.345,62.2,62.315,3173400003.0
2009-03-04 06:30:00,62.315,62.33,62.265,62.28,1776300000.0
2009-03-04 07:00:00,62.275,62.415,62.255,62.355,3709100000.0
2009-03-04 07:30:00,62.355,62.38,62.22,62.295,4323600001.0
2009-03-04 08:00:00,62.28,62.455,62.26,62.425,4813200000.0
2009-03-04 08:30:00,62.43,62.61,62.405,62.505,6373300002.0
2009-03-04 09:00:00,62.5,62.855,62.465,62.77,7593700000.0
2009-03-04 09:30:00,62.77,62.93,62.695,62.81,8864500000.0
2009-03-04 10:00:00,62.815,63.35,62.755,63.34,11930800002.0
2009-03-04 10:30:00,63.34,63.52,63.235,63.235,12098500001.0
2009-03-04 11:00:00,63.235,63.395,63.195,63.305,8000899996.0
2009-03-04 11:30:00,63.305,63.43,63.295,63.405,6394600001.0
2009-03-04 12:00:00,63.405,63.545,63.385,63.495,7898600001.0
2009-03-04 12:30:00,63.495,63.51,63.395,63.42,6247700002.0
2009-03-04 13:00:00,63.415,63.515,63.37,63.48,7514000004.0
2009-03-04 13:30:00,63.47,63.595,63.42,63.52,8171800003.0
2009-03-04 14:00:00,63.515,63.54,63.42,63.455,5501399998.0
2009-03-04 14:30:00,63.455,63.615,63.45,63.61,6293600000.0
2009-03-04 15:00:00,63.61,63.79,63.555,63.71,12456000000.0
2009-03-04 15:30:00,63.705,63.965,63.69,63.965,9413600000.0
2009-03-04 16:00:00,63.955,64.115,63.92,63.96,10501200001.0
2009-03-04 16:30:00,63.96,64.085,63.825,63.83,9954000000.0
2009-03-04 17:00:00,63.825,64.015,63.59,63.945,13538400003.0
2009-03-04 17:30:00,63.95,64.05,63.825,63.96,12544199999.0
2009-03-04 18:00:00,63.955,64.41,63.945,64.39,10964000000.0
2009-03-04 18:30:00,64.39,64.575,64.275,64.525,14474100001.0
2009-03-04 19:00:00,64.53,64.58,64.39,64.53,8257600000.0
2009-03-04 19:30:00,64.53,64.565,64.2,64.27,7313400000.0
2009-03-04 20:00:00,64.275,64.4,64.215,64.365,5979000000.0
2009-03-04 20:30:00,64.36,64.435,64.28,64.295,6406800000.0
2009-03-04 21:00:00,64.295,64.53,64.275,64.445,7285400000.0
2009-03-04 21:30:00,64.44,64.775,64.43,64.715,6615500000.0
2009-03-04 22:00:00,64.715,64.775,64.635,64.65,5285800000.0
2009-03-04 22:30:00,64.65,64.7,64.37,64.405,9270300000.0
2009-03-04 23:00:00,64.395,64.445,64.275,64.325,5751400000.0
2009-03-04 23:30:00,64.325,64.445,64.245,64.385,5721900000.0
2009-03-05 00:00:00,64.385,64.395,64.285,64.31,1847000000.0
2009-03-05 00:30:00,64.31,64.335,64.15,64.225,3276200005.0
2009-03-05 01:00:00,64.215,64.3,64.11,64.115,4572800001.0
2009-03-05 01:30:00,64.115,64.12,63.99,64.04,4720900003.0
2009-03-05 02:00:00,64.04,64.305,63.93,64.2,5441800006.0
2009-03-05 02:30:00,64.185,64.25,64.04,64.145,5589400000.0
2009-03-05 03:00:00,64.15,64.215,63.965,64.135,5896800003.0
2009-03-05 03:30:00,64.135,64.145,63.93,64.03,5202200000.0
2009-03-05 04:00:00,64.025,64.07,63.605,63.755,8647400002.0
2009-03-05 04:30:00,63.755,63.805,63.6,63.685,5986500003.0
2009-03-05 05:00:00,63.68,63.955,63.65,63.945,5275800002.0
2009-03-05 05:30:00,63.945,63.95,63.77,63.81,6095200003.0
2009-03-05 06:00:00,63.815,63.955,63.79,63.88,4106300002.0
2009-03-05 06:30:00,63.875,63.925,63.76,63.79,6177200002.0
2009-03-05 07:00:00,63.79,63.85,63.69,63.72,7319300001.0
2009-03-05 07:30:00,63.725,63.87,63.705,63.82,3599399999.0
2009-03-05 08:00:00,63.815,63.975,63.74,63.91,7672000002.0
2009-03-05 08:30:00,63.915,63.925,63.765,63.805,8844899999.0
2009-03-05 09:00:00,63.795,64.2,63.78,64.15,10807000002.0
2009-03-05 09:30:00,64.165,64.24,64.105,64.19,10391399982.0
2009-03-05 10:00:00,64.185,64.185,63.99,64.085,7819299988.0
2009-03-05 10:30:00,64.085,64.105,63.88,63.925,9988400005.0
2009-03-05 11:00:00,63.92,63.96,63.81,63.81,7608799997.0
2009-03-05 11:30:00,63.815,63.965,63.81,63.905,9264600009.0
2009-03-05 12:00:00,63.91,63.98,63.76,63.885,7734000005.0
2009-03-05 12:30:00,63.89,63.955,63.875,63.92,8287200000.0
2009-03-05 13:00:00,63.905,63.935,63.6,63.65,10485800007.0
2009-03-05 13:30:00,63.66,63.695,63.385,63.5,13087100004.0
2009-03-05 14:00:00,63.505,63.54,63.2,63.22,9525799999.0
2009-03-05 14:30:00,63.22,63.66,63.21,63.605,8568000000.0
2009-03-05 15:00:00,63.595,63.72,63.485,63.575,7319500003.0
2009-03-05 15:30:00,63.575,63.7,63.215,63.42,8141000000.0
2009-03-05 16:00:00,63.42,63.42,62.915,63.36,9398600000.0
2009-03-05 16:30:00,63.355,63.58,63.225,63.49,5770600000.0
2009-03-05 17:00:00,63.485,63.65,63.025,63.335,6311800000.0
2009-03-05 17:30:00,63.34,63.38,63.005,63.07,10483100000.0
2009-03-05 18:00:00,63.065,63.21,62.775,62.79,9859700000.0
2009-03-05 18:30:00,62.8,63.09,62.765,62.995,10287900000.0
2009-03-05 19:00:00,62.975,63.14,62.88,63.0,8531800003.0
2009-03-05 19:30:00,63.0,63.07,62.76,62.83,4893799999.0
2009-03-05 20:00:00,62.83,63.0,62.7,62.815,6602600001.0
2009-03-05 20:30:00,62.825,62.97,62.745,62.84,7097400001.0
2009-03-05 21:00:00,62.845,62.86,62.58,62.64,7790800001.0
2009-03-05 21:30:00,62.64,62.84,62.515,62.515,8303200000.0
2009-03-05 22:00:00,62.515,62.715,62.485,62.555,7830200002.0
2009-03-05 22:30:00,62.56,62.605,62.205,62.33,11142500009.0
2009-03-05 23:00:00,62.345,62.555,62.275,62.505,4919800000.0
2009-03-05 23:30:00,62.51,62.695,62.46,62.545,3775200002.0
2009-03-06 00:00:00,62.555,62.575,62.38,62.54,3122400000.0
2009-03-06 00:30:00,62.53,62.595,62.44,62.465,2808800000.0
2009-03-06 01:00:00,62.475,62.7,62.47,62.66,2598200000.0
2009-03-06 01:30:00,62.66,62.77,62.63,62.665,3248200004.0
2009-03-06 02:00:00,62.66,63.015,62.655,62.95,4029000003.0
2009-03-06 02:30:00,62.95,63.205,62.93,63.085,5011400002.0
2009-03-06 03:00:00,63.085,63.12,62.995,63.015,4544300003.0
2009-03-06 03:30:00,63.01,63.145,62.86,62.925,6025399999.0
2009-03-06 04:00:00,62.93,63.005,62.88,62.915,3879200000.0
2009-03-06 04:30:00,62.92,62.955,62.835,62.94,4286799998.0
2009-03-06 05:00:00,62.94,63.01,62.94,62.97,3062800001.0
2009-03-06 05:30:00,62.97,63.02,62.865,63.01,3389800000.0
2009-03-06 06:00:00,63.005,63.185,62.97,63.135,4980200001.0
2009-03-06 06:30:00,63.135,63.19,63.095,63.15,4378200002.0
2009-03-06 07:00:00,63.15,63.175,62.99,62.99,3677000001.0
2009-03-06 07:30:00,62.995,63.055,62.93,63.05,5002400003.0
2009-03-06 08:00:00,63.05,63.105,62.81,63.01,9620600003.0
2009-03-06 08:30:00,63.005,63.1,62.73,62.86,9978799998.0
2009-03-06 09:00:00,62.86,62.9,62.575,62.685,11760500004.0
2009-03-06 09:30:00,62.685,62.755,62.61,62.65,9025400002.0
2009-03-06 10:00:00,62.65,62.87,62.575,62.585,10534200000.0
2009-03-06 10:30:00,62.575,62.6,62.27,62.32,9553000000.0
2009-03-06 11:00:00,62.32,62.46,62.05,62.08,10039500004.0
2009-03-06 11:30:00,62.08,62.145,61.85,61.9,9148100003.0
2009-03-06 12:00:00,61.91,61.94,61.605,61.625,11819999999.0
2009-03-06 12:30:00,61.62,61.855,61.61,61.82,7977600001.0
2009-03-06 13:00:00,61.82,61.905,61.755,61.89,6389900000.0
2009-03-06 13:30:00,61.885,62.3,61.855,62.26,7150000001.0
2009-03-06 14:00:00,62.26,62.3,62.07,62.15,7208599998.0
2009-03-06 14:30:00,62.145,62.26,62.075,62.155,5312900000.0
2009-03-06 15:00:00,62.155,62.22,61.885,61.885,11249400002.0
2009-03-06 15:30:00,61.885,62.955,61.885,62.87,14728300000.0
2009-03-06 16:00:00,62.87,63.02,62.65,62.835,12988700001.0
2009-03-06 16:30:00,62.83,63.43,62.67,63.065,12431100001.0
2009-03-06 17:00:00,63.065,63.25,62.775,62.92,11766400000.0
2009-03-06 17:30:00,62.92,62.96,62.315,62.495,12249100000.0
2009-03-06 18:00:00,62.485,62.66,62.395,62.62,11649900000.0
2009-03-06 18:30:00,62.62,62.9,62.585,62.69,11138599999.0
2009-03-06 19:00:00,62.69,62.865,62.68,62.715,6372600000.0
2009-03-06 19:30:00,62.715,62.715,62.44,62.66,7329800000.0
2009-03-06 20:00:00,62.655,62.66,62.43,62.445,4595200000.0
2009-03-06 20:30:00,62.445,62.67,62.33,62.65,5975000000.0
2009-03-06 21:00:00,62.65,62.855,62.63,62.83,5895800000.0
2009-03-06 21:30:00,62.835,62.85,62.46,62.57,6011200000.0
2009-03-06 22:00:00,62.565,62.645,62.505,62.58,4706200000.0
2009-03-06 22:30:00,62.585,62.96,62.585,62.91,6968200000.0
2009-03-06 23:00:00,62.91,63.15,62.91,63.03,4341800000.0
2009-03-06 23:30:00,63.03,63.065,62.91,62.945,2393200000.0
2009-03-08 23:00:00,62.887,63.135,62.848,63.135,4899000005.0
2009-03-08 23:30:00,63.096,63.13,62.929,62.97,5199900007.0
2009-03-09 00:00:00,63.03,63.16,62.965,63.015,1117200000.0
2009-03-09 00:30:00,63.015,63.035,62.96,63.025,1180200000.0
2009-03-09 01:00:00,63.025,63.165,62.985,63.08,3218300000.0
2009-03-09 01:30:00,63.085,63.125,62.925,62.955,5172000000.0
2009-03-09 02:00:00,62.955,63.33,62.95,63.275,4095000000.0
2009-03-09 02:30:00,63.265,63.37,63.15,63.21,4862400000.0
2009-03-09 03:00:00,63.205,63.275,63.085,63.16,4183600000.0
2009-03-09 03:30:00,63.165,63.27,63.135,63.155,1859200000.0
2009-03-09 04:00:00,63.165,63.335,63.155,63.285,3117300000.0
2009-03-09 04:30:00,63.28,63.29,63.175,63.18,1504600000.0
2009-03-09 05:00:00,63.18,63.18,62.955,63.05,2919600000.0
2009-03-09 05:30:00,63.05,63.05,62.685,62.685,4989200000.0
2009-03-09 06:00:00,62.68,62.955,62.675,62.865,2461000000.0
2009-03-09 06:30:00,62.86,62.865,62.725,62.815,3461800000.0
2009-03-09 07:00:00,62.82,63.07,62.805,62.95,3180000000.0
2009-03-09 07:30:00,62.955,62.995,62.835,62.885,4171600000.0
2009-03-09 08:00:00,62.89,62.925,62.71,62.765,5995600000.0
2009-03-09 08:30:00,62.775,62.94,62.765,62.935,3350600000.0
2009-03-09 09:00:00,62.94,62.995,62.765,62.915,6304800000.0
2009-03-09 09:30:00,62.92,63.36,62.895,63.245,7729599999.0
2009-03-09 10:00:00,63.235,63.245,62.89,62.9,13304799997.0
2009-03-09 10:30:00,62.89,63.005,62.84,62.92,11207800001.0
2009-03-09 11:00:00,62.92,62.935,62.61,62.77,12470000001.0
2009-03-09 11:30:00,62.77,62.94,62.705,62.805,13694799996.0
2009-03-09 12:00:00,62.81,63.035,62.775,62.86,12230400000.0
2009-03-09 12:30:00,62.855,62.985,62.745,62.815,11793800000.0
2009-03-09 13:00:00,62.82,63.075,62.76,63.015,13964300001.0
2009-03-09 13:30:00,63.015,63.055,62.875,62.89,10228400004.0
2009-03-09 14:00:00,62.885,62.985,62.83,62.885,10368400000.0
2009-03-09 14:30:00,62.885,62.92,62.435,62.585,12880200000.0
2009-03-09 15:00:00,62.59,62.695,62.51,62.665,10398100000.0
2009-03-09 15:30:00,62.665,62.995,62.635,62.785,18634700002.0
2009-03-09 16:00:00,62.78,63.175,62.695,63.065,16709000000.0
2009-03-09 16:30:00,63.065,63.075,62.75,62.78,15840600002.0
2009-03-09 17:00:00,62.785,62.8,62.5,62.665,14352199999.0
2009-03-09 17:30:00,62.67,62.73,62.38,62.385,14948300000.0
2009-03-09 18:00:00,62.39,62.755,62.375,62.675,11553800000.0
2009-03-09 18:30:00,62.68,62.72,62.5,62.63,9942200002.0
2009-03-09 19:00:00,62.625,62.625,62.365,62.465,8847200000.0
2009-03-09 19:30:00,62.465,62.57,62.4,62.48,7039200000.0
2009-03-09 20:00:00,62.475,62.625,62.45,62.57,8722400000.0
2009-03-09 20:30:00,62.57,62.63,62.455,62.55,6828000000.0
2009-03-09 21:00:00,62.545,62.655,62.32,62.385,6048800000.0
2009-03-09 21:30:00,62.405,62.5,62.345,62.405,5935500000.0
2009-03-09 22:00:00,62.405,62.445,62.315,62.32,3130800000.0
2009-03-09 22:30:00,62.32,62.46,62.245,62.425,4319000000.0
2009-03-09 23:00:00,62.43,62.535,62.385,62.42,2220800000.0
2009-03-09 23:30:00,62.425,62.44,62.33,62.395,2172400000.0
2009-03-10 00:00:00,62.395,62.43,62.335,62.42,2009800000.0
2009-03-10 00:30:00,62.4,62.605,62.38,62.575,2245200000.0
2009-03-10 01:00:00,62.575,62.765,62.56,62.63,3429000000.0
2009-03-10 01:30:00,62.62,62.79,62.62,62.78,3505200000.0
2009-03-10 02:00:00,62.78,62.945,62.685,62.93,5471800001.0
2009-03-10 02:30:00,62.93,63.03,62.77,62.915,8885300001.0
2009-03-10 03:00:00,62.92,63.075,62.9,63.0,5782899998.0
2009-03-10 03:30:00,63.0,63.06,62.955,63.035,4727099998.0
2009-03-10 04:00:00,63.035,63.095,62.965,63.05,4819800001.0
2009-03-10 04:30:00,63.05,63.05,62.915,62.98,3193100000.0
2009-03-10 05:00:00,62.97,63.11,62.97,63.09,4352800000.0
2009-03-10 05:30:00,63.095,63.22,63.04,63.205,4103300000.0
2009-03-10 06:00:00,63.2,63.21,63.06,63.095,4150800000.0
2009-03-10 06:30:00,63.095,63.19,63.06,63.125,5996000000.0
2009-03-10 07:00:00,63.125,63.195,63.1,63.165,4935799999.0
2009-03-10 07:30:00,63.165,63.31,62.925,62.93,6866400001.0
2009-03-10 08:00:00,62.93,63.105,62.725,62.8,9072000002.0
2009-03-10 08:30:00,62.79,62.97,62.71,62.89,6657800000.0
2009-03-10 09:00:00,62.88,63.15,62.875,63.08,8171000000.0
2009-03-10 09:30:00,63.08,63.195,62.905,63.19,8973900001.0
2009-03-10 10:00:00,63.19,63.245,62.95,63.2,13791200003.0
2009-03-10 10:30:00,63.2,63.275,63.07,63.075,11774800002.0
2009-03-10 11:00:00,63.075,63.135,62.835,62.935,11846200005.0
2009-03-10 11:30:00,62.935,63.05,62.875,62.88,12131600000.0
2009-03-10 12:00:00,62.88,63.06,62.865,63.015,13352200000.0
2009-03-10 12:30:00,63.02,63.065,62.885,63.055,14475500000.0
2009-03-10 13:00:00,63.06,63.07,62.88,62.885,10580000000.0
2009-03-10 13:30:00,62.885,63.205,62.885,63.195,10989600000.0
2009-03-10 14:00:00,63.195,63.32,63.075,63.135,17298000002.0
2009-03-10 14:30:00,63.135,63.32,63.105,63.23,18107799999.0
2009-03-10 15:00:00,63.23,63.32,63.145,63.26,15730900000.0
2009-03-10 15:30:00,63.255,63.705,63.22,63.55,20933799999.0
2009-03-10 16:00:00,63.55,63.77,63.51,63.605,17734999998.0
2009-03-10 16:30:00,63.605,63.765,63.52,63.6,14401799998.0
2009-03-10 17:00:00,63.6,63.75,63.53,63.71,14439300000.0
2009-03-10 17:30:00,63.715,63.8,63.545,63.685,13339499999.0
2009-03-10 18:00:00,63.685,63.725,63.605,63.675,14084000000.0
2009-03-10 18:30:00,63.675,63.71,63.525,63.525,10724400000.0
2009-03-10 19:00:00,63.525,63.62,63.455,63.535,8186000000.0
2009-03-10 19:30:00,63.535,63.89,63.495,63.57,11431600000.0
2009-03-10 20:00:00,63.57,63.58,63.29,63.51,12030900001.0
2009-03-10 20:30:00,63.51,63.595,63.39,63.455,12277800005.0
2009-03-10 21:00:00,63.445,63.475,63.275,63.39,8299400000.0
2009-03-10 21:30:00,63.395,63.63,63.395,63.545,6216400000.0
2009-03-10 22:00:00,63.545,63.735,63.53,63.58,5831000000.0
2009-03-10 22:30:00,63.58,63.73,63.58,63.7,3945500003.0
2009-03-10 23:00:00,63.7,63.795,63.67,63.69,1894600000.0
2009-03-10 23:30:00,63.695,63.855,63.685,63.79,1994200000.0
2009-03-11 00:00:00,63.795,63.905,63.7,63.88,1646200000.0
2009-03-11 00:30:00,63.88,63.92,63.825,63.855,1690200000.0
2009-03-11 01:00:00,63.86,63.9,63.73,63.85,3517600000.0
2009-03-11 01:30:00,63.845,64.04,63.845,64.0,4613100000.0
2009-03-11 02:00:00,64.0,64.07,63.9,64.02,5325100000.0
2009-03-11 02:30:00,64.04,64.06,63.9,63.945,5334000000.0
2009-03-11 03:00:00,63.945,63.965,63.7,63.81,7845799999.0
2009-03-11 03:30:00,63.815,63.84,63.68,63.785,6261800000.0
2009-03-11 04:00:00,63.78,63.81,63.67,63.725,4313000000.0
2009-03-11 04:30:00,63.72,63.73,63.56,63.635,4375000000.0
2009-03-11 05:00:00,63.635,63.705,63.59,63.69,4869499999.0
2009-03-11 05:30:00,63.69,63.715,63.27,63.325,12953499992.0
2009-03-11 06:00:00,63.33,63.385,62.96,63.165,13055100011.0
2009-03-11 06:30:00,63.16,63.31,63.125,63.125,6255300000.0
2009-03-11 07:00:00,63.125,63.375,63.125,63.295,6720600000.0
2009-03-11 07:30:00,63.3,63.42,63.24,63.295,7005800000.0
2009-03-11 08:00:00,63.295,63.31,63.025,63.18,9158400000.0
2009-03-11 08:30:00,63.18,63.305,63.095,63.17,9140600000.0
2009-03-11 09:00:00,63.17,63.31,63.1,63.185,9324200000.0
2009-03-11 09:30:00,63.19,63.36,63.14,63.345,10313700000.0
2009-03-11 10:00:00,63.345,63.37,63.225,63.26,11927400000.0
2009-03-11 10:30:00,63.24,63.24,63.075,63.22,11523599999.0
2009-03-11 11:00:00,63.22,63.51,63.205,63.47,13364600000.0
2009-03-11 11:30:00,63.465,63.55,63.405,63.53,11258800000.0
2009-03-11 12:00:00,63.525,63.815,63.525,63.715,11622800002.0
2009-03-11 12:30:00,63.71,63.75,63.615,63.74,11324799995.0
2009-03-11 13:00:00,63.74,63.97,63.655,63.86,11852400000.0
2009-03-11 13:30:00,63.855,63.92,63.76,63.865,15290000000.0
2009-03-11 14:00:00,63.86,63.92,63.65,63.825,15398299998.0
2009-03-11 14:30:00,63.82,63.93,63.755,63.755,14327000001.0
2009-03-11 15:00:00,63.755,63.875,63.725,63.805,14172200000.0
2009-03-11 15:30:00,63.81,63.88,63.595,63.715,16982399999.0
2009-03-11 16:00:00,63.715,63.925,63.635,63.88,16566900000.0
2009-03-11 16:30:00,63.875,63.93,63.67,63.675,14155300000.0
2009-03-11 17:00:00,63.675,63.84,63.63,63.8,14117800000.0
2009-03-11 17:30:00,63.8,63.82,63.475,63.49,13644500006.0
2009-03-11 18:00:00,63.495,63.505,63.055,63.15,16119800001.0
2009-03-11 18:30:00,63.155,63.33,63.065,63.065,8848000000.0
2009-03-11 19:00:00,63.065,63.35,63.065,63.21,8475200000.0
2009-03-11 19:30:00,63.22,63.365,63.16,63.27,7092600000.0
2009-03-11 20:00:00,63.26,63.33,62.795,62.875,8282100000.0
2009-03-11 20:30:00,62.88,63.11,62.745,63.055,8966200000.0
2009-03-11 21:00:00,63.05,63.42,63.04,63.365,7746200000.0
2009-03-11 21:30:00,63.38,63.4,63.17,63.195,6358800000.0
2009-03-11 22:00:00,63.19,63.495,63.175,63.345,4950000000.0
2009-03-11 22:30:00,63.345,63.45,63.305,63.42,3037800000.0
2009-03-11 23:00:00,63.41,63.425,63.13,63.235,2626100000.0
2009-03-11 23:30:00,63.23,63.41,63.195,63.32,2573199999.0
2009-03-12 00:00:00,63.32,63.48,63.32,63.385,1508600000.0
2009-03-12 00:30:00,63.36,63.415,63.26,63.32,1810200000.0
2009-03-12 01:00:00,63.31,63.365,63.22,63.23,1834900000.0
2009-03-12 01:30:00,63.225,63.28,62.945,62.995,3332600000.0
2009-03-12 02:00:00,63.0,63.035,62.865,62.955,5635400000.0
2009-03-12 02:30:00,62.955,63.38,62.865,63.275,8403000000.0
2009-03-12 03:00:00,63.27,63.28,62.84,62.92,8876200000.0
2009-03-12 03:30:00,62.925,62.97,62.82,62.925,5389400000.0
2009-03-12 04:00:00,62.925,62.99,62.78,62.9,6029000000.0
2009-03-12 04:30:00,62.895,62.925,62.78,62.85,5255200000.0
2009-03-12 05:00:00,62.84,62.855,62.455,62.52,7844200000.0
2009-03-12 05:30:00,62.515,62.545,62.335,62.355,7807900003.0
2009-03-12 06:00:00,62.36,62.46,62.315,62.39,5509200000.0
2009-03-12 06:30:00,62.39,62.41,62.24,62.345,4997400000.0
2009-03-12 07:00:00,62.345,62.545,62.325,62.5,5123200000.0
2009-03-12 07:30:00,62.505,62.515,62.335,62.34,5647600001.0
2009-03-12 08:00:00,62.36,62.385,62.07,62.145,9798200000.0
2009-03-12 08:30:00,62.14,62.24,62.06,62.15,8117200001.0
2009-03-12 09:00:00,62.15,62.215,62.01,62.06,8535400001.0
2009-03-12 09:30:00,62.07,62.115,61.855,61.99,11845600000.0
2009-03-12 10:00:00,61.99,62.0,61.71,61.755,13119000002.0
2009-03-12 10:30:00,61.755,61.805,61.41,61.615,15799700002.0
2009-03-12 11:00:00,61.62,61.805,61.525,61.7,13002700005.0
2009-03-12 11:30:00,61.7,62.12,61.7,62.095,13228200000.0
2009-03-12 12:00:00,62.085,62.125,61.87,61.995,10328299997.0
2009-03-12 12:30:00,62.0,62.225,61.96,62.175,11097200005.0
2009-03-12 13:00:00,62.17,62.185,61.98,62.1,11969900001.0
2009-03-12 13:30:00,62.1,62.435,62.095,62.38,11571900002.0
2009-03-12 14:00:00,62.38,62.56,62.285,62.43,14709000001.0
2009-03-12 14:30:00,62.44,62.805,62.44,62.76,14883700001.0
2009-03-12 15:00:00,62.76,63.03,62.69,62.82,26078499976.0
2009-03-12 15:30:00,62.82,62.965,62.625,62.9,21901599992.0
2009-03-12 16:00:00,62.905,63.39,62.835,63.29,20819299999.0
2009-03-12 16:30:00,63.295,63.41,63.035,63.135,16361899999.0
2009-03-12 17:00:00,63.135,63.475,63.12,63.215,14989100003.0
2009-03-12 17:30:00,63.22,63.375,63.095,63.335,14783800000.0
2009-03-12 18:00:00,63.335,63.565,63.285,63.365,13919800000.0
2009-03-12 18:30:00,63.365,63.615,63.32,63.485,10283200000.0
2009-03-12 19:00:00,63.485,63.535,63.3,63.35,10122000000.0
2009-03-12 19:30:00,63.35,63.645,63.35,63.595,8383600000.0
2009-03-12 20:00:00,63.595,63.755,63.59,63.755,8203800000.0
2009-03-12 20:30:00,63.755,63.965,63.745,63.955,7760800000.0
2009-03-12 21:00:00,63.945,64.06,63.765,63.78,10221000000.0
2009-03-12 21:30:00,63.79,63.975,63.68,63.845,8658800000.0
2009-03-12 22:00:00,63.845,64.145,63.78,64.025,7273000000.0
2009-03-12 22:30:00,64.03,64.095,63.93,63.955,4084600000.0
2009-03-12 23:00:00,63.96,64.18,63.95,64.095,2350400000.0
2009-03-12 23:30:00,64.105,64.205,63.855,63.9,2991800000.0
2009-03-13 00:00:00,63.895,63.965,63.57,63.675,4045000000.0
2009-03-13 00:30:00,63.665,63.75,63.6,63.675,3426400000.0
2009-03-13 01:00:00,63.67,63.89,63.61,63.825,3703000000.0
2009-03-13 01:30:00,63.83,63.88,63.61,63.63,4972600000.0
2009-03-13 02:00:00,63.625,63.805,63.535,63.62,8681000000.0
2009-03-13 02:30:00,63.62,64.005,63.62,63.995,10278200000.0
2009-03-13 03:00:00,63.985,64.195,63.86,64.145,11528000000.0
2009-03-13 03:30:00,64.145,64.22,63.98,64.07,10349399999.0
2009-03-13 04:00:00,64.07,64.075,63.855,63.9,9055600000.0
2009-03-13 04:30:00,63.895,64.02,63.84,63.945,8993800000.0
2009-03-13 05:00:00,63.95,64.005,63.875,63.95,5783000001.0
2009-03-13 05:30:00,63.95,63.955,63.74,63.865,5273200000.0
2009-03-13 06:00:00,63.865,63.895,63.725,63.725,4701600000.0
2009-03-13 06:30:00,63.725,63.875,63.63,63.835,7505000000.0
2009-03-13 07:00:00,63.83,63.865,63.7,63.765,6434000000.0
2009-03-13 07:30:00,63.765,63.855,63.745,63.755,5075800000.0
2009-03-13 08:00:00,63.755,64.085,63.755,64.055,8102000000.0
2009-03-13 08:30:00,64.055,64.105,63.84,63.85,8720800000.0
2009-03-13 09:00:00,63.85,64.235,63.845,64.13,11787400000.0
2009-03-13 09:30:00,64.135,64.235,64.045,64.135,10614200000.0
2009-03-13 10:00:00,64.14,64.575,64.11,64.48,11663600000.0
2009-03-13 10:30:00,64.49,64.97,64.47,64.855,19031000017.0
2009-03-13 11:00:00,64.855,64.955,64.57,64.62,14753600000.0
2009-03-13 11:30:00,64.62,64.74,64.48,64.605,15286900008.0
2009-03-13 12:00:00,64.61,64.815,64.505,64.595,14378699999.0
2009-03-13 12:30:00,64.585,64.675,64.335,64.575,13544000003.0
2009-03-13 13:00:00,64.585,64.785,64.575,64.67,12157600003.0
2009-03-13 13:30:00,64.67,64.675,64.47,64.62,10546600003.0
2009-03-13 14:00:00,64.63,64.79,64.535,64.68,8181700001.0
2009-03-13 14:30:00,64.68,64.875,64.61,64.625,12089800003.0
2009-03-13 15:00:00,64.62,64.86,64.605,64.75,11570600000.0
2009-03-13 15:30:00,64.74,64.855,64.69,64.83,13990900001.0
2009-03-13 16:00:00,64.83,64.975,64.665,64.67,14697000002.0
2009-03-13 16:30:00,64.665,64.7,64.47,64.525,13158700001.0
2009-03-13 17:00:00,64.53,64.54,64.09,64.35,15459900000.0
2009-03-13 17:30:00,64.35,64.47,64.17,64.45,13492200000.0
2009-03-13 18:00:00,64.445,64.49,64.29,64.405,9003600000.0
2009-03-13 18:30:00,64.4,64.56,64.4,64.535,6485600000.0
2009-03-13 19:00:00,64.54,64.57,64.345,64.42,6207300000.0
2009-03-13 19:30:00,64.42,64.475,64.355,64.405,4278600000.0
2009-03-13 20:00:00,64.415,64.45,64.27,64.38,5305800000.0
2009-03-13 20:30:00,64.38,64.46,64.33,64.42,4666600000.0
2009-03-13 21:00:00,64.42,64.485,64.4,64.465,3550800000.0
2009-03-13 21:30:00,64.47,64.47,64.365,64.425,4054800000.0
2009-03-13 22:00:00,64.425,64.465,64.355,64.41,2739400000.0
2009-03-13 22:30:00,64.415,64.51,64.385,64.445,1614200000.0
2009-03-15 23:00:00,64.235,64.295,64.17,64.295,667200000.0
2009-03-15 23:30:00,64.29,64.315,64.18,64.23,867800000.0
2009-03-16 00:00:00,64.22,64.265,63.765,63.97,3288000000.0
2009-03-16 00:30:00,63.97,64.11,63.95,64.11,3466400000.0
2009-03-16 01:00:00,64.115,64.38,64.09,64.26,3045800000.0
2009-03-16 01:30:00,64.26,64.41,64.21,64.38,2968200000.0
2009-03-16 02:00:00,64.395,64.54,64.325,64.39,4194600000.0
2009-03-16 02:30:00,64.39,64.62,64.38,64.56,5430600000.0
2009-03-16 03:00:00,64.56,64.66,64.53,64.63,6055000000.0
2009-03-16 03:30:00,64.62,64.72,64.515,64.64,5453500000.0
2009-03-16 04:00:00,64.64,64.685,64.605,64.63,4132200000.0
2009-03-16 04:30:00,64.625,64.685,64.495,64.535,5282134000.0
2009-03-16 05:00:00,64.535,64.61,64.435,64.44,4684600000.0
2009-03-16 05:30:00,64.44,64.515,64.365,64.45,4133100000.0
2009-03-16 06:00:00,64.445,64.445,64.3,64.405,4205100000.0
2009-03-16 06:30:00,64.4,64.525,64.4,64.455,4041800000.0
2009-03-16 07:00:00,64.46,64.5,64.42,64.46,3450500000.0
2009-03-16 07:30:00,64.46,64.46,64.305,64.305,3436500000.0
2009-03-16 08:00:00,64.295,64.48,64.25,64.455,7103800000.0
2009-03-16 08:30:00,64.455,64.505,64.36,64.429,5966600000.0
2009-03-16 09:00:00,64.47,64.74,64.415,64.435,9294600000.0
2009-03-16 09:30:00,64.43,64.81,64.43,64.73,10925100000.0
2009-03-16 10:00:00,64.74,64.95,64.73,64.82,13216300000.0
2009-03-16 10:30:00,64.82,64.9,64.725,64.805,13005200000.0
2009-03-16 11:00:00,64.805,64.87,64.7,64.76,10901800001.0
2009-03-16 11:30:00,64.755,64.99,64.755,64.99,11368800002.0
2009-03-16 12:00:00,64.99,65.08,64.895,65.035,15210200000.0
2009-03-16 12:30:00,65.03,65.245,64.99,65.07,15675000000.0
2009-03-16 13:00:00,65.085,65.225,65.05,65.185,10577300000.0
2009-03-16 13:30:00,65.185,65.37,65.125,65.3,11133900000.0
2009-03-16 14:00:00,65.3,65.335,65.175,65.24,10193000000.0
2009-03-16 14:30:00,65.24,65.32,65.105,65.15,11898500000.0
2009-03-16 15:00:00,65.15,65.28,65.08,65.15,11853800000.0
2009-03-16 15:30:00,65.15,65.17,64.955,65.08,16120600002.0
2009-03-16 16:00:00,65.095,65.18,64.895,64.94,12839000000.0
2009-03-16 16:30:00,64.94,65.11,64.875,64.915,12450500000.0
2009-03-16 17:00:00,64.915,65.06,64.835,64.955,11787600000.0
2009-03-16 17:30:00,64.955,65.01,64.815,64.88,12359567002.0
2009-03-16 18:00:00,64.88,65.085,64.785,65.05,10556567000.0
2009-03-16 18:30:00,65.05,65.26,65.025,65.245,8332700000.0
2009-03-16 19:00:00,65.25,65.265,65.045,65.165,7010200000.0
2009-03-16 19:30:00,65.165,65.22,64.99,65.05,6455000000.0
2009-03-16 20:00:00,65.045,65.085,64.95,64.98,6031200000.0
2009-03-16 20:30:00,64.98,65.055,64.915,65.005,5622200000.0
2009-03-16 21:00:00,65.0,65.015,64.73,64.89,6806600000.0
2009-03-16 21:30:00,64.885,64.92,64.63,64.65,5362100000.0
2009-03-16 22:00:00,64.65,64.85,64.645,64.83,4628100000.0
2009-03-16 22:30:00,64.83,64.835,64.685,64.685,2895200000.0
2009-03-16 23:00:00,64.685,64.775,64.645,64.75,1793200000.0
2009-03-16 23:30:00,64.75,64.825,64.67,64.685,1745400000.0
2009-03-17 00:00:00,64.69,64.8,64.68,64.747,1590400000.0
2009-03-17 00:30:00,64.775,64.785,64.67,64.765,1971000000.0
2009-03-17 01:00:00,64.765,64.79,64.66,64.79,2503800000.0
2009-03-17 01:30:00,64.79,64.83,64.72,64.78,3117800000.0
2009-03-17 02:00:00,64.785,64.855,64.745,64.825,3989800000.0
2009-03-17 02:30:00,64.825,64.97,64.7,64.93,8529000001.0
2009-03-17 03:00:00,64.93,65.085,64.895,65.05,9990000000.0
2009-03-17 03:30:00,65.045,65.05,64.93,64.955,5676200001.0
2009-03-17 04:00:00,64.96,64.99,64.885,64.895,6674400000.0
2009-03-17 04:30:00,64.895,64.985,64.86,64.94,5310800000.0
2009-03-17 05:00:00,64.94,64.945,64.86,64.92,4429400000.0
2009-03-17 05:30:00,64.925,64.98,64.845,64.98,4986000002.0
2009-03-17 06:00:00,64.98,64.98,64.915,64.935,3799900000.0
2009-03-17 06:30:00,64.935,65.03,64.91,65.01,6102600001.0
2009-03-17 07:00:00,65.01,65.13,64.97,65.11,6275800003.0
2009-03-17 07:30:00,65.11,65.15,64.865,64.93,7927800001.0
2009-03-17 08:00:00,64.93,65.275,64.915,65.2,11342100000.0
2009-03-17 08:30:00,65.205,65.205,65.055,65.1,6711000000.0
2009-03-17 09:00:00,65.1,65.245,65.06,65.16,9046000000.0
2009-03-17 09:30:00,65.16,65.24,65.065,65.09,9814500002.0
2009-03-17 10:00:00,65.09,65.145,64.92,64.95,13108800002.0
2009-03-17 10:30:00,64.95,64.975,64.685,64.785,14618171004.0
2009-03-17 11:00:00,64.785,64.96,64.745,64.825,12286600000.0
2009-03-17 11:30:00,64.825,64.935,64.745,64.91,8742303000.0
2009-03-17 12:00:00,64.905,65.095,64.87,64.99,14089801000.0
2009-03-17 12:30:00,65.0,65.125,64.995,65.11,11836400001.0
2009-03-17 13:00:00,65.105,65.125,65.0,65.06,11366900001.0
2009-03-17 13:30:00,65.06,65.21,65.05,65.185,10461200001.0
2009-03-17 14:00:00,65.185,65.19,64.955,65.16,12698036001.0
2009-03-17 14:30:00,65.155,65.435,65.155,65.28,14469900000.0
2009-03-17 15:00:00,65.28,65.32,65.14,65.245,11351200003.0
2009-03-17 15:30:00,65.245,65.27,64.985,65.115,15547701000.0
2009-03-17 16:00:00,65.1,65.225,64.98,65.045,16665500003.0
2009-03-17 16:30:00,65.035,65.26,64.975,65.21,14824100004.0
2009-03-17 17:00:00,65.22,65.22,65.085,65.13,13048601001.0
2009-03-17 17:30:00,65.125,65.18,65.045,65.135,12499736001.0
2009-03-17 18:00:00,65.13,65.15,65.02,65.065,12862800000.0
2009-03-17 18:30:00,65.07,65.155,64.99,65.06,13215700000.0
2009-03-17 19:00:00,65.065,65.145,65.015,65.125,5797600000.0
2009-03-17 19:30:00,65.12,65.185,65.035,65.04,7235200000.0
2009-03-17 20:00:00,65.04,65.155,64.98,65.035,6939500000.0
2009-03-17 20:30:00,65.035,65.225,65.025,65.11,5182600000.0
2009-03-17 21:00:00,65.115,65.225,65.075,65.135,5640500000.0
2009-03-17 21:30:00,65.135,65.22,65.08,65.205,4882800000.0
2009-03-17 22:00:00,65.205,65.285,65.18,65.205,3203200000.0
2009-03-17 22:30:00,65.205,65.275,65.15,65.235,2374800000.0
2009-03-17 23:00:00,65.235,65.255,65.185,65.21,1801600000.0
2009-03-17 23:30:00,65.21,65.265,65.184,65.26,1967200000.0
2009-03-18 00:00:00,65.26,65.345,65.255,65.315,1895200000.0
2009-03-18 00:30:00,65.315,65.39,65.31,65.38,1409500000.0
2009-03-18 01:00:00,65.385,65.46,65.385,65.43,3502200000.0
2009-03-18 01:30:00,65.43,65.49,65.375,65.445,3624000000.0
2009-03-18 02:00:00,65.46,65.46,65.355,65.41,4550800000.0
2009-03-18 02:30:00,65.405,65.42,65.21,65.23,7511100000.0
2009-03-18 03:00:00,65.23,65.29,65.015,65.06,13563800006.0
2009-03-18 03:30:00,65.065,65.15,64.965,65.115,8105400000.0
2009-03-18 04:00:00,65.11,65.205,65.02,65.105,5508400000.0
2009-03-18 04:30:00,65.1,65.21,65.1,65.14,3992400000.0
2009-03-18 05:00:00,65.145,65.2,65.12,65.2,3038200000.0
2009-03-18 05:30:00,65.2,65.275,65.15,65.165,7025400000.0
2009-03-18 06:00:00,65.165,65.185,65.105,65.12,5740400000.0
2009-03-18 06:30:00,65.12,65.125,64.975,65.055,5298334000.0
2009-03-18 07:00:00,65.055,65.12,65.02,65.1,2629800000.0
2009-03-18 07:30:00,65.1,65.26,65.1,65.125,5923401000.0
2009-03-18 08:00:00,65.09,65.26,65.065,65.25,7018200000.0
2009-03-18 08:30:00,65.25,65.26,65.095,65.135,7204200000.0
2009-03-18 09:00:00,65.125,65.24,65.12,65.23,9693300000.0
2009-03-18 09:30:00,65.225,65.305,64.995,65.025,12029100000.0
2009-03-18 10:00:00,65.02,65.235,65.0,65.205,12828500000.0
2009-03-18 10:30:00,65.205,65.23,65.015,65.095,13941700019.0
2009-03-18 11:00:00,65.08,65.165,65.025,65.135,12742300016.0
2009-03-18 11:30:00,65.135,65.225,65.01,65.2,14831800017.0
2009-03-18 12:00:00,65.19,65.225,65.07,65.15,12238000010.0
2009-03-18 12:30:00,65.15,65.22,65.06,65.07,12412335004.0
2009-03-18 13:00:00,65.06,65.155,65.06,65.085,8649700010.0
2009-03-18 13:30:00,65.085,65.105,65.025,65.03,8829600013.0
2009-03-18 14:00:00,65.04,65.1,64.955,65.04,10722434005.0
2009-03-18 14:30:00,65.04,65.175,64.935,65.105,17933500001.0
2009-03-18 15:00:00,65.105,65.135,64.955,65.075,13583800001.0
2009-03-18 15:30:00,65.075,65.115,64.96,65.03,14141400000.0
2009-03-18 16:00:00,65.02,65.05,64.645,64.715,16323500001.0
2009-03-18 16:30:00,64.715,64.78,64.46,64.695,13568469000.0
2009-03-18 17:00:00,64.7,64.75,64.375,64.485,11527800000.0
2009-03-18 17:30:00,64.485,64.6,64.33,64.6,13180335002.0
2009-03-18 18:00:00,64.605,64.69,64.485,64.595,10244500000.0
2009-03-18 18:30:00,64.6,64.685,64.48,64.68,8494600000.0
2009-03-18 19:00:00,64.68,64.725,64.48,64.555,5503500000.0
2009-03-18 19:30:00,64.555,64.725,64.545,64.655,5864400000.0
2009-03-18 20:00:00,64.66,65.195,63.935,65.06,9416599999.0
2009-03-18 20:30:00,65.075,65.21,64.13,65.165,10119900001.0
2009-03-18 21:00:00,65.18,65.33,64.9,65.145,7179400000.0
2009-03-18 21:30:00,65.16,65.3,65.005,65.24,6644200000.0
2009-03-18 22:00:00,65.24,65.26,65.13,65.14,5883800000.0
2009-03-18 22:30:00,65.15,65.19,65.0,65.045,6166200000.0
2009-03-18 23:00:00,65.025,65.35,64.955,65.165,2599900000.0
2009-03-18 23:30:00,65.165,65.375,65.16,65.25,1966200000.0
2009-03-19 00:00:00,65.25,65.4,65.095,65.1,2074500000.0
2009-03-19 00:30:00,65.1,65.34,65.035,65.23,4560400000.0
2009-03-19 01:00:00,65.235,65.42,65.235,65.33,6011400000.0
2009-03-19 01:30:00,65.335,65.43,65.285,65.375,6439599998.0
2009-03-19 02:00:00,65.38,65.53,65.045,65.06,12575399998.0
2009-03-19 02:30:00,65.05,65.16,64.95,65.08,13883300007.0
2009-03-19 03:00:00,65.085,65.135,64.995,65.015,11031000012.0
2009-03-19 03:30:00,65.005,65.01,64.765,64.78,11733600009.0
2009-03-19 04:00:00,64.78,64.845,64.565,64.58,11680400012.0
2009-03-19 04:30:00,64.58,64.675,64.48,64.58,12588900003.0
2009-03-19 05:00:00,64.565,64.715,64.565,64.6,6028200001.0
2009-03-19 05:30:00,64.6,64.865,64.58,64.835,8841200001.0
2009-03-19 06:00:00,64.835,64.875,64.735,64.86,7022700011.0
2009-03-19 06:30:00,64.845,64.895,64.78,64.815,7629400001.0
2009-03-19 07:00:00,64.815,64.875,64.57,64.615,11168400006.0
2009-03-19 07:30:00,64.605,64.64,64.285,64.35,16367600014.0
2009-03-19 08:00:00,64.34,64.595,64.2,64.54,14988499994.0
2009-03-19 08:30:00,64.54,64.63,64.445,64.48,10304000006.0
2009-03-19 09:00:00,64.47,64.665,64.43,64.595,13221000008.0
2009-03-19 09:30:00,64.595,64.815,64.555,64.72,17880200028.0
2009-03-19 10:00:00,64.72,65.1,64.715,65.02,18211600020.0
2009-03-19 10:30:00,65.02,65.07,64.76,64.785,13449200002.0
2009-03-19 11:00:00,64.795,64.955,64.745,64.81,14272400023.0
2009-03-19 11:30:00,64.81,65.145,64.8,65.135,11957000010.0
2009-03-19 12:00:00,65.125,65.27,65.045,65.15,15596600005.0
2009-03-19 12:30:00,65.16,65.265,65.0,65.115,16163500024.0
2009-03-19 13:00:00,65.115,65.145,64.91,64.975,14291799996.0
2009-03-19 13:30:00,64.965,65.17,64.755,65.065,20336834019.0
2009-03-19 14:00:00,65.07,65.46,64.925,65.445,21760900011.0
2009-03-19 14:30:00,65.455,65.545,65.305,65.36,20722768012.0
2009-03-19 15:00:00,65.355,65.585,65.35,65.42,19496300016.0
2009-03-19 15:30:00,65.42,65.445,65.115,65.155,24423800021.0
2009-03-19 16:00:00,65.14,65.495,65.04,65.135,20593100011.0
2009-03-19 16:30:00,65.14,65.195,64.925,65.145,14574035005.0
2009-03-19 17:00:00,65.145,65.23,64.72,64.765,13482700001.0
2009-03-19 17:30:00,64.765,64.99,64.675,64.99,12141434000.0
2009-03-19 18:00:00,64.99,65.07,64.74,64.815,9267800000.0
2009-03-19 18:30:00,64.82,64.87,64.71,64.72,8409200000.0
2009-03-19 19:00:00,64.705,64.87,64.635,64.825,7696800000.0
2009-03-19 19:30:00,64.825,65.05,64.79,65.02,8449800000.0
2009-03-19 20:00:00,65.015,65.19,64.87,64.99,6203300000.0
2009-03-19 20:30:00,64.985,65.055,64.77,64.845,6068000000.0
2009-03-19 21:00:00,64.83,64.9,64.69,64.745,5002300000.0
2009-03-19 21:30:00,64.745,64.86,64.7,64.84,4209000000.0
2009-03-19 22:00:00,64.84,64.9,64.785,64.815,2780400000.0
2009-03-19 22:30:00,64.81,64.82,64.695,64.72,2008000000.0
2009-03-19 23:00:00,64.705,64.885,64.63,64.85,1336200000.0
2009-03-19 23:30:00,64.86,65.015,64.86,65.01,1449200000.0
2009-03-20 00:00:00,65.01,65.18,64.995,65.1,2227400000.0
2009-03-20 00:30:00,65.105,65.145,64.96,65.0,2950200000.0
2009-03-20 01:00:00,65.005,65.095,64.955,65.01,2971000000.0
2009-03-20 01:30:00,65.01,65.08,64.97,64.99,2111300000.0
2009-03-20 02:00:00,64.995,65.25,64.965,65.15,6276200000.0
2009-03-20 02:30:00,65.16,65.17,65.06,65.08,3906000000.0
2009-03-20 03:00:00,65.075,65.15,64.99,65.1,4504500000.0
2009-03-20 03:30:00,65.1,65.12,64.925,64.935,4097600000.0
2009-03-20 04:00:00,64.935,64.995,64.905,64.91,3288400000.0
2009-03-20 04:30:00,64.91,64.97,64.865,64.955,2785800000.0
2009-03-20 05:00:00,64.955,65.095,64.93,65.035,4582200000.0
2009-03-20 05:30:00,65.045,65.055,64.965,64.975,3132600000.0
2009-03-20 06:00:00,64.98,65.095,64.951,65.065,2768600000.0
2009-03-20 06:30:00,65.06,65.115,65.005,65.08,3819200000.0
2009-03-20 07:00:00,65.08,65.1,65.025,65.075,2948300000.0
2009-03-20 07:30:00,65.08,65.08,64.91,64.955,4991300000.0
2009-03-20 08:00:00,64.95,65.035,64.95,65.025,4092400000.0
2009-03-20 08:30:00,65.02,65.07,64.995,65.065,4196600000.0
2009-03-20 09:00:00,65.065,65.185,65.04,65.135,8707566999.0
2009-03-20 09:30:00,65.135,65.45,65.135,65.19,15297400002.0
2009-03-20 10:00:00,65.19,65.36,65.115,65.3,13220667001.0
2009-03-20 10:30:00,65.3,65.445,65.26,65.37,10957400000.0
2009-03-20 11:00:00,65.37,65.455,65.33,65.425,9663800001.0
2009-03-20 11:30:00,65.42,65.49,65.345,65.38,11965600002.0
2009-03-20 12:00:00,65.375,65.55,65.29,65.51,13556399999.0
2009-03-20 12:30:00,65.51,65.675,65.34,65.585,16174600001.0
2009-03-20 13:00:00,65.585,65.81,65.58,65.775,12261067001.0
2009-03-20 13:30:00,65.775,65.875,65.6,65.68,13678033998.0
2009-03-20 14:00:00,65.685,65.855,65.635,65.855,12574500000.0
2009-03-20 14:30:00,65.845,65.995,65.815,65.93,13799800001.0
2009-03-20 15:00:00,65.93,66.03,65.835,65.945,12829834001.0
2009-03-20 15:30:00,65.945,66.025,65.855,65.86,12748300001.0
2009-03-20 16:00:00,65.855,66.055,65.775,66.02,17204000000.0
2009-03-20 16:30:00,66.005,66.11,65.915,66.09,12299036000.0
2009-03-20 17:00:00,66.09,66.3,65.995,66.115,12944135001.0
2009-03-20 17:30:00,66.12,66.305,66.04,66.28,12822934000.0
2009-03-20 18:00:00,66.28,66.315,66.065,66.14,12018300000.0
2009-03-20 18:30:00,66.14,66.15,65.835,66.015,9799434001.0
2009-03-20 19:00:00,66.01,66.175,65.915,65.945,8103800000.0
2009-03-20 19:30:00,65.94,65.945,65.765,65.805,7295000000.0
2009-03-20 20:00:00,65.805,65.86,65.62,65.72,4475800000.0
2009-03-20 20:30:00,65.715,65.905,65.71,65.905,2790600000.0
2009-03-20 21:00:00,65.91,65.975,65.755,65.795,2953600000.0
2009-03-20 21:30:00,65.8,65.84,65.74,65.77,1947000000.0
2009-03-20 22:00:00,65.77,65.83,65.625,65.665,2131800000.0
2009-03-20 22:30:00,65.617,65.945,65.617,65.85,1691400000.0
2009-03-22 23:00:00,65.95,65.985,65.87,65.905,715400000.0
2009-03-22 23:30:00,65.895,66.02,65.84,65.99,942800000.0
2009-03-23 00:00:00,65.995,66.225,65.87,66.21,3179200000.0
2009-03-23 00:30:00,66.2,66.315,66.14,66.285,2955400000.0
2009-03-23 01:00:00,66.285,66.355,66.145,66.21,2920600000.0
2009-03-23 01:30:00,66.215,66.35,66.14,66.315,3969400000.0
2009-03-23 02:00:00,66.315,66.355,66.245,66.34,4186200000.0
2009-03-23 02:30:00,66.345,66.645,66.32,66.52,9573800000.0
2009-03-23 03:00:00,66.52,66.64,66.405,66.63,7973000000.0
2009-03-23 03:30:00,66.635,66.69,66.54,66.69,6167000000.0
2009-03-23 04:00:00,66.69,67.13,66.685,67.105,7895000001.0
2009-03-23 04:30:00,67.105,67.225,67.04,67.05,8272000000.0
2009-03-23 05:00:00,67.05,67.155,66.985,67.045,4653800000.0
2009-03-23 05:30:00,67.045,67.25,67.045,67.145,7034200000.0
2009-03-23 06:00:00,67.14,67.2,67.105,67.14,5862200000.0
2009-03-23 06:30:00,67.145,67.16,66.88,66.955,6365200000.0
2009-03-23 07:00:00,66.955,67.025,66.915,67.02,6024600000.0
2009-03-23 07:30:00,67.03,67.085,66.94,66.965,5755000000.0
2009-03-23 08:00:00,66.965,67.13,66.965,67.13,6191400000.0
2009-03-23 08:30:00,67.135,67.225,67.07,67.185,8109800000.0
2009-03-23 09:00:00,67.19,67.29,66.985,67.01,13120367998.0
2009-03-23 09:30:00,67.01,67.245,66.875,67.175,14513133997.0
2009-03-23 10:00:00,67.17,67.215,66.905,66.96,16559699999.0
2009-03-23 10:30:00,66.995,67.205,66.96,67.13,15604300002.0
2009-03-23 11:00:00,67.13,67.245,67.065,67.16,18858299998.0
2009-03-23 11:30:00,67.16,67.2,67.02,67.185,15944267992.0
2009-03-23 12:00:00,67.18,67.445,67.145,67.385,12472800000.0
2009-03-23 12:30:00,67.385,67.435,67.265,67.375,14095599999.0
2009-03-23 13:00:00,67.375,67.82,67.365,67.74,18400199994.0
2009-03-23 13:30:00,67.745,67.785,67.635,67.68,11718699991.0
2009-03-23 14:00:00,67.68,67.71,67.415,67.655,17827967002.0
2009-03-23 14:30:00,67.655,67.685,67.285,67.425,15971833996.0
2009-03-23 15:00:00,67.425,67.52,67.24,67.355,17096300003.0
2009-03-23 15:30:00,67.355,67.575,67.305,67.45,20325533997.0
2009-03-23 16:00:00,67.455,67.785,67.45,67.705,16475800000.0
2009-03-23 16:30:00,67.705,67.96,67.63,67.94,15194800000.0
2009-03-23 17:00:00,67.94,67.965,67.7,67.93,12786700000.0
2009-03-23 17:30:00,67.93,68.09,67.805,68.055,12662500001.0
2009-03-23 18:00:00,68.055,68.09,67.82,67.85,10403868000.0
2009-03-23 18:30:00,67.855,67.98,67.81,67.83,10637067000.0
2009-03-23 19:00:00,67.83,68.095,67.78,68.045,8896800000.0
2009-03-23 19:30:00,68.05,68.08,67.755,67.76,6034000000.0
2009-03-23 20:00:00,67.76,67.995,67.755,67.985,4122000000.0
2009-03-23 20:30:00,67.97,68.115,67.94,68.11,4120500000.0
2009-03-23 21:00:00,68.11,68.2,68.05,68.09,3953800000.0
2009-03-23 21:30:00,68.09,68.375,68.09,68.345,4120600000.0
2009-03-23 22:00:00,68.35,68.55,68.245,68.425,4684000000.0
2009-03-23 22:30:00,68.425,68.44,68.265,68.36,2542600000.0
2009-03-23 23:00:00,68.355,68.5,68.345,68.46,2470000000.0
2009-03-23 23:30:00,68.455,68.515,68.36,68.43,3717100000.0
2009-03-24 00:00:00,68.425,68.46,68.22,68.235,3117200000.0
2009-03-24 00:30:00,68.235,68.255,68.07,68.11,3752200000.0
2009-03-24 01:00:00,68.115,68.565,68.11,68.53,3646200000.0
2009-03-24 01:30:00,68.525,68.525,68.3,68.34,3870500000.0
2009-03-24 02:00:00,68.34,68.745,68.305,68.705,7751600000.0
2009-03-24 02:30:00,68.7,69.25,68.69,69.18,13770400000.0
2009-03-24 03:00:00,69.175,69.465,69.015,69.245,14368000000.0
2009-03-24 03:30:00,69.245,69.285,69.125,69.28,6832800000.0
2009-03-24 04:00:00,69.28,69.45,69.245,69.27,7542400000.0
2009-03-24 04:30:00,69.275,69.28,69.095,69.185,6729000002.0
2009-03-24 05:00:00,69.185,69.185,69.035,69.15,5174600000.0
2009-03-24 05:30:00,69.155,69.175,69.005,69.01,4860600000.0
2009-03-24 06:00:00,69.01,69.07,68.855,68.975,8036934000.0
2009-03-24 06:30:00,68.975,69.05,68.88,68.945,8969000000.0
2009-03-24 07:00:00,68.94,69.35,68.915,69.35,10164267000.0
2009-03-24 07:30:00,69.34,69.62,69.29,69.54,11265200000.0
2009-03-24 08:00:00,69.54,69.54,69.355,69.42,8461200000.0
2009-03-24 08:30:00,69.42,69.465,68.93,68.955,10410471000.0
2009-03-24 09:00:00,68.955,69.295,68.955,69.195,13645400001.0
2009-03-24 09:30:00,69.195,69.41,69.055,69.11,16220471001.0
2009-03-24 10:00:00,69.1,69.11,68.835,69.025,16515269005.0
2009-03-24 10:30:00,69.025,69.205,68.93,69.12,15866734002.0
2009-03-24 11:00:00,69.115,69.27,69.035,69.125,13079999993.0
2009-03-24 11:30:00,69.125,69.41,69.005,69.05,12763999998.0
2009-03-24 12:00:00,69.05,69.065,68.75,68.795,16058599994.0
2009-03-24 12:30:00,68.795,68.8,68.375,68.655,15013168001.0
2009-03-24 13:00:00,68.655,68.815,68.53,68.585,11982700000.0
2009-03-24 13:30:00,68.585,68.735,68.565,68.67,11933299999.0
2009-03-24 14:00:00,68.67,68.77,68.605,68.74,12267900004.0
2009-03-24 14:30:00,68.735,68.815,68.69,68.735,11753800000.0
2009-03-24 15:00:00,68.735,68.755,68.38,68.615,13717833999.0
2009-03-24 15:30:00,68.615,68.74,68.545,68.71,16043139002.0
2009-03-24 16:00:00,68.72,69.02,68.72,68.84,17780767001.0
2009-03-24 16:30:00,68.84,68.85,68.49,68.49,13196899998.0
2009-03-24 17:00:00,68.5,68.655,68.35,68.575,11781899999.0
2009-03-24 17:30:00,68.575,68.675,68.45,68.65,14797035001.0
2009-03-24 18:00:00,68.655,68.94,68.645,68.91,13205299999.0
2009-03-24 18:30:00,68.91,69.025,68.715,68.905,10641434000.0
2009-03-24 19:00:00,68.905,69.195,68.795,69.045,8437800000.0
2009-03-24 19:30:00,69.045,69.055,68.565,68.615,9377300000.0
2009-03-24 20:00:00,68.61,68.935,68.52,68.56,7718000000.0
2009-03-24 20:30:00,68.555,68.75,68.395,68.465,8277700000.0
2009-03-24 21:00:00,68.465,68.55,68.285,68.315,6242600000.0
2009-03-24 21:30:00,68.315,68.38,67.965,67.985,7642900000.0
2009-03-24 22:00:00,67.995,68.02,67.825,67.83,5379400000.0
2009-03-24 22:30:00,67.83,68.09,67.78,68.04,2718600000.0
2009-03-24 23:00:00,68.035,68.105,67.895,67.98,1521000002.0
2009-03-24 23:30:00,67.98,68.28,67.965,68.125,2095400000.0
2009-03-25 00:00:00,68.125,68.36,68.11,68.34,1376000000.0
2009-03-25 00:30:00,68.32,68.62,68.32,68.54,3808800000.0
2009-03-25 01:00:00,68.55,68.57,68.36,68.365,2841500000.0
2009-03-25 01:30:00,68.375,68.75,68.375,68.75,5393400000.0
2009-03-25 02:00:00,68.76,68.76,68.445,68.45,7356600003.0
2009-03-25 02:30:00,68.46,68.465,68.07,68.1,11392300000.0
2009-03-25 03:00:00,68.1,68.13,67.685,67.91,15808600000.0
2009-03-25 03:30:00,67.905,68.25,67.875,67.99,12268268001.0
2009-03-25 04:00:00,67.99,68.125,67.957,68.08,7511600000.0
2009-03-25 04:30:00,68.075,68.175,67.935,67.965,8159800000.0
2009-03-25 05:00:00,67.965,68.13,67.94,68.065,5447400000.0
2009-03-25 05:30:00,68.065,68.18,67.995,68.17,6974300000.0
2009-03-25 06:00:00,68.175,68.36,68.17,68.22,7798600000.0
2009-03-25 06:30:00,68.225,68.25,68.095,68.17,6030600000.0
2009-03-25 07:00:00,68.17,68.18,67.82,67.89,6970600001.0
2009-03-25 07:30:00,67.88,68.05,67.765,68.05,10213200000.0
2009-03-25 08:00:00,68.04,68.11,67.88,68.045,9604800001.0
2009-03-25 08:30:00,68.035,68.05,67.85,67.86,9119400000.0
2009-03-25 09:00:00,67.865,67.985,67.79,67.845,11765400001.0
2009-03-25 09:30:00,67.835,68.01,67.79,67.845,11305301002.0
2009-03-25 10:00:00,67.845,67.945,67.55,67.585,14738700000.0
2009-03-25 10:30:00,67.585,67.855,67.25,67.825,17149900001.0
2009-03-25 11:00:00,67.82,67.98,67.68,67.96,14785475002.0
2009-03-25 11:30:00,67.965,68.18,67.87,68.055,12404835002.0
2009-03-25 12:00:00,68.06,68.085,67.875,67.925,12353399998.0
2009-03-25 12:30:00,67.925,68.26,67.865,68.015,13258699998.0
2009-03-25 13:00:00,68.015,68.06,67.88,67.98,10128934996.0
2009-03-25 13:30:00,67.98,68.075,67.905,67.99,10528366998.0
2009-03-25 14:00:00,67.995,68.135,67.945,68.09,11701500003.0
2009-03-25 14:30:00,68.11,68.37,68.105,68.35,15094700000.0
2009-03-25 15:00:00,68.35,68.525,68.275,68.355,14627299999.0
2009-03-25 15:30:00,68.36,68.445,68.11,68.27,13442867000.0
2009-03-25 16:00:00,68.29,68.52,68.21,68.37,14824884000.0
2009-03-25 16:30:00,68.36,68.54,68.31,68.33,10186333999.0
2009-03-25 17:00:00,68.33,68.44,68.255,68.375,8259867000.0
2009-03-25 17:30:00,68.375,68.495,68.295,68.455,7663200000.0
2009-03-25 18:00:00,68.455,68.61,68.435,68.575,7373800000.0
2009-03-25 18:30:00,68.575,68.665,68.53,68.555,6731600000.0
2009-03-25 19:00:00,68.55,68.655,68.39,68.44,8678200000.0
2009-03-25 19:30:00,68.44,68.44,67.915,68.055,9202500000.0
2009-03-25 20:00:00,68.05,68.065,67.48,67.695,9835900000.0
2009-03-25 20:30:00,67.7,67.7,67.36,67.47,7824400000.0
2009-03-25 21:00:00,67.475,67.565,67.355,67.565,5593300000.0
2009-03-25 21:30:00,67.56,67.97,67.485,67.925,5561500000.0
2009-03-25 22:00:00,67.925,68.055,67.845,68.05,3188000000.0
2009-03-25 22:30:00,68.05,68.135,67.905,68.02,2056200000.0
2009-03-25 23:00:00,68.015,68.075,67.935,68.035,1165400000.0
2009-03-25 23:30:00,68.035,68.13,67.977,68.115,1876400000.0
2009-03-26 00:00:00,68.115,68.23,68.03,68.05,2165800000.0
2009-03-26 00:30:00,68.05,68.075,67.975,68.02,3112600000.0
2009-03-26 01:00:00,68.02,68.21,68.02,68.165,3423400000.0
2009-03-26 01:30:00,68.165,68.315,68.1,68.3,5944400000.0
2009-03-26 02:00:00,68.305,68.43,68.295,68.395,8144000000.0
2009-03-26 02:30:00,68.395,68.47,68.18,68.255,8724600000.0
2009-03-26 03:00:00,68.255,68.575,68.24,68.565,6918200000.0
2009-03-26 03:30:00,68.555,68.595,68.46,68.49,8017000000.0
2009-03-26 04:00:00,68.485,68.57,68.425,68.48,6596400000.0
2009-03-26 04:30:00,68.485,68.495,68.345,68.385,7151600002.0
2009-03-26 05:00:00,68.375,68.375,68.155,68.27,8198600002.0
2009-03-26 05:30:00,68.27,68.415,68.27,68.37,5626200000.0
2009-03-26 06:00:00,68.37,68.535,68.265,68.51,6405000000.0
2009-03-26 06:30:00,68.5,68.5,68.235,68.24,5913700000.0
2009-03-26 07:00:00,68.23,68.41,68.23,68.335,3545200000.0
2009-03-26 07:30:00,68.33,68.395,68.295,68.36,4656600000.0
2009-03-26 08:00:00,68.365,68.41,68.32,68.38,6619400000.0
2009-03-26 08:30:00,68.38,68.58,68.345,68.58,8029600001.0
2009-03-26 09:00:00,68.58,68.89,68.495,68.785,14866000000.0
2009-03-26 09:30:00,68.785,68.89,68.69,68.73,10474266998.0
2009-03-26 10:00:00,68.73,68.75,68.565,68.665,10551200001.0
2009-03-26 10:30:00,68.67,68.78,68.59,68.765,11257799999.0
2009-03-26 11:00:00,68.77,68.91,68.745,68.88,12807900000.0
2009-03-26 11:30:00,68.875,68.93,68.765,68.845,9662200001.0
2009-03-26 12:00:00,68.855,69.005,68.795,68.98,11432266995.0
2009-03-26 12:30:00,68.985,69.24,68.91,69.23,12666199999.0
2009-03-26 13:00:00,69.22,69.26,69.03,69.05,12961866998.0
2009-03-26 13:30:00,69.05,69.17,69.02,69.115,11585500000.0
2009-03-26 14:00:00,69.115,69.235,69.1,69.135,9829902000.0
2009-03-26 14:30:00,69.13,69.18,68.98,69.015,13637400000.0
2009-03-26 15:00:00,69.015,69.075,68.945,69.055,14983800001.0
2009-03-26 15:30:00,69.06,69.22,68.845,68.97,18586467006.0
2009-03-26 16:00:00,68.97,69.175,68.795,68.935,17015699995.0
2009-03-26 16:30:00,68.935,69.195,68.865,69.02,9044800000.0
2009-03-26 17:00:00,69.02,69.215,68.985,69.03,7853400002.0
2009-03-26 17:30:00,69.025,69.25,68.94,69.145,8519000000.0
2009-03-26 18:00:00,69.14,69.235,69.06,69.09,8567700001.0
2009-03-26 18:30:00,69.09,69.155,68.905,68.92,7510300002.0
2009-03-26 19:00:00,68.925,69.285,68.915,69.245,6003800000.0
2009-03-26 19:30:00,69.24,69.28,68.99,69.065,4337000000.0
2009-03-26 20:00:00,69.055,69.24,69.035,69.08,3975000000.0
2009-03-26 20:30:00,69.075,69.18,69.005,69.035,4426200000.0
2009-03-26 21:00:00,69.035,69.215,68.99,69.185,3246000000.0
2009-03-26 21:30:00,69.185,69.385,69.185,69.32,3793100000.0
2009-03-26 22:00:00,69.32,69.43,69.255,69.415,2376900000.0
2009-03-26 22:30:00,69.43,69.43,69.205,69.215,2080600000.0
2009-03-26 23:00:00,69.215,69.365,69.205,69.295,1144000000.0
2009-03-26 23:30:00,69.3,69.435,69.235,69.384,2677000000.0
2009-03-27 00:00:00,69.405,69.43,69.185,69.24,2226200000.0
2009-03-27 00:30:00,69.24,69.4,69.19,69.375,2515000000.0
2009-03-27 01:00:00,69.37,69.43,69.22,69.27,3397200000.0
2009-03-27 01:30:00,69.265,69.355,69.16,69.295,4033600000.0
2009-03-27 02:00:00,69.295,69.295,69.025,69.105,6915400000.0
2009-03-27 02:30:00,69.095,69.295,68.985,69.165,9349399999.0
2009-03-27 03:00:00,69.165,69.305,69.095,69.255,7882500000.0
2009-03-27 03:30:00,69.255,69.28,69.045,69.05,7679200000.0
2009-03-27 04:00:00,69.05,69.075,68.86,68.925,7412400000.0
2009-03-27 04:30:00,68.925,68.965,68.81,68.835,5873600000.0
2009-03-27 05:00:00,68.83,68.855,68.725,68.74,6403200001.0
2009-03-27 05:30:00,68.74,68.89,68.72,68.875,5492200000.0
2009-03-27 06:00:00,68.865,68.915,68.81,68.84,4754400000.0
2009-03-27 06:30:00,68.845,68.86,68.76,68.775,4635200000.0
2009-03-27 07:00:00,68.775,68.78,68.615,68.715,7439000001.0
2009-03-27 07:30:00,68.72,68.845,68.705,68.73,7097600000.0
2009-03-27 08:00:00,68.73,68.795,68.515,68.545,10214300000.0
2009-03-27 08:30:00,68.54,68.565,68.265,68.425,10817400001.0
2009-03-27 09:00:00,68.43,68.455,68.19,68.255,11628000000.0
2009-03-27 09:30:00,68.255,68.42,68.175,68.3,11650399999.0
2009-03-27 10:00:00,68.305,68.595,68.295,68.555,13778800001.0
2009-03-27 10:30:00,68.56,68.6,68.475,68.57,9280900000.0
2009-03-27 11:00:00,68.57,68.61,68.46,68.55,14066799992.0
2009-03-27 11:30:00,68.55,68.59,68.375,68.44,12320200001.0
2009-03-27 12:00:00,68.44,68.48,68.085,68.21,19157600005.0
2009-03-27 12:30:00,68.205,68.34,68.005,68.085,14498999999.0
2009-03-27 13:00:00,68.085,68.24,67.995,68.115,14591300005.0
2009-03-27 13:30:00,68.125,68.155,67.27,67.39,19097100008.0
2009-03-27 14:00:00,67.375,67.685,67.335,67.5,16334400001.0
2009-03-27 14:30:00,67.5,67.77,67.485,67.76,14009800004.0
2009-03-27 15:00:00,67.765,67.825,67.445,67.645,13910700002.0
2009-03-27 15:30:00,67.645,67.69,67.55,67.67,14103867001.0
2009-03-27 16:00:00,67.67,67.725,67.2,67.45,15778499999.0
2009-03-27 16:30:00,67.44,67.755,67.435,67.705,7626800000.0
2009-03-27 17:00:00,67.7,68.0,67.565,67.885,8711500005.0
2009-03-27 17:30:00,67.885,68.155,67.74,68.045,9575799999.0
2009-03-27 18:00:00,68.06,68.225,68.005,68.04,8021000000.0
2009-03-27 18:30:00,68.04,68.15,67.935,67.935,7173600000.0
2009-03-27 19:00:00,67.935,68.02,67.81,67.865,5154200000.0
2009-03-27 19:30:00,67.87,67.975,67.655,67.67,7154600000.0
2009-03-27 20:00:00,67.665,67.95,67.665,67.895,4268600000.0
2009-03-27 20:30:00,67.895,67.93,67.81,67.81,3495600000.0
2009-03-27 21:00:00,67.81,67.94,67.81,67.855,3552000000.0
2009-03-27 21:30:00,67.84,67.84,67.75,67.8,2592400000.0
2009-03-27 22:00:00,67.805,67.925,67.77,67.865,1249600000.0
2009-03-27 22:30:00,67.875,67.955,67.855,67.89,1939800000.0
2009-03-29 23:00:00,67.667,67.89,67.24,67.57,1240200000.0
2009-03-29 23:30:00,67.535,67.68,67.53,67.64,860200000.0
2009-03-30 00:00:00,67.65,67.755,67.58,67.685,1734100000.0
2009-03-30 00:30:00,67.69,67.99,67.69,67.86,2947700000.0
2009-03-30 01:00:00,67.86,67.88,67.655,67.7,1741200000.0
2009-03-30 01:30:00,67.7,67.725,67.545,67.67,3116200000.0
2009-03-30 02:00:00,67.67,67.925,67.575,67.91,5448000000.0
2009-03-30 02:30:00,67.91,68.03,67.66,67.74,5193800000.0
2009-03-30 03:00:00,67.745,67.78,67.665,67.675,4067400000.0
2009-03-30 03:30:00,67.67,67.675,67.485,67.605,5207200000.0
2009-03-30 04:00:00,67.605,67.61,67.255,67.33,5005200000.0
2009-03-30 04:30:00,67.33,67.395,67.165,67.2,4215200000.0
2009-03-30 05:00:00,67.2,67.295,67.095,67.16,3445800000.0
2009-03-30 05:30:00,67.17,67.265,67.005,67.235,4255100000.0
2009-03-30 06:00:00,67.24,67.245,66.24,66.35,9104400000.0
2009-03-30 06:30:00,66.355,66.585,66.33,66.385,7856000000.0
2009-03-30 07:00:00,66.38,66.43,65.905,66.05,7668400000.0
2009-03-30 07:30:00,66.05,66.27,65.995,66.145,8502000000.0
2009-03-30 08:00:00,66.145,66.255,65.76,65.905,10678400001.0
2009-03-30 08:30:00,65.895,66.05,65.78,65.885,9786899999.0
2009-03-30 09:00:00,65.885,65.925,65.13,65.325,13486099999.0
2009-03-30 09:30:00,65.325,65.34,64.97,65.25,15662999999.0
2009-03-30 10:00:00,65.25,65.455,65.205,65.425,13389999998.0
2009-03-30 10:30:00,65.425,65.49,65.235,65.465,13106399999.0
2009-03-30 11:00:00,65.465,65.645,65.43,65.56,15946000000.0
2009-03-30 11:30:00,65.555,65.68,65.51,65.53,13201600002.0
2009-03-30 12:00:00,65.535,65.6,65.43,65.525,13637999997.0
2009-03-30 12:30:00,65.515,65.79,65.505,65.75,17321899999.0
2009-03-30 13:00:00,65.75,65.84,65.67,65.835,14405000001.0
2009-03-30 13:30:00,65.84,66.005,65.83,65.975,13201399999.0
2009-03-30 14:00:00,65.98,66.12,65.91,66.075,16325600002.0
2009-03-30 14:30:00,66.08,66.18,65.98,66.025,17094799999.0
2009-03-30 15:00:00,66.02,66.05,65.675,65.905,14125799998.0
2009-03-30 15:30:00,65.9,65.97,65.655,65.845,14016400000.0
2009-03-30 16:00:00,65.85,65.9,65.635,65.845,13206200000.0
2009-03-30 16:30:00,65.835,66.0,65.68,65.925,11561799998.0
2009-03-30 17:00:00,65.92,66.15,65.815,66.08,10764467000.0
2009-03-30 17:30:00,66.08,66.205,65.885,66.135,11634599999.0
2009-03-30 18:00:00,66.13,66.305,66.04,66.26,8825800000.0
2009-03-30 18:30:00,66.26,66.315,66.155,66.165,5932800000.0
2009-03-30 19:00:00,66.155,66.21,66.05,66.2,4088900000.0
2009-03-30 19:30:00,66.21,66.235,65.84,65.895,5643300000.0
2009-03-30 20:00:00,65.895,65.96,65.775,65.885,5389500001.0
2009-03-30 20:30:00,65.885,65.96,65.745,65.83,4090700000.0
2009-03-30 21:00:00,65.825,66.155,65.815,65.925,4810300000.0
2009-03-30 21:30:00,65.93,66.085,65.85,66.075,3815600000.0
2009-03-30 22:00:00,66.075,66.195,66.06,66.165,2709400000.0
2009-03-30 22:30:00,66.16,66.27,66.11,66.24,1651400000.0
2009-03-30 23:00:00,66.235,66.26,66.171,66.235,1068600000.0
2009-03-30 23:30:00,66.23,66.39,66.145,66.375,2299600000.0
2009-03-31 00:00:00,66.38,66.54,66.265,66.28,4156400000.0
2009-03-31 00:30:00,66.28,66.395,66.145,66.24,3706400000.0
2009-03-31 01:00:00,66.235,66.305,66.15,66.215,4047800000.0
2009-03-31 01:30:00,66.21,66.37,66.18,66.245,5498600000.0
2009-03-31 02:00:00,66.255,66.54,66.155,66.495,7353400000.0
2009-03-31 02:30:00,66.49,67.0,66.45,66.86,12074300000.0
2009-03-31 03:00:00,66.86,67.17,66.86,66.89,9971900000.0
2009-03-31 03:30:00,66.895,67.415,66.89,67.355,9382600000.0
2009-03-31 04:00:00,67.355,67.45,67.185,67.375,9610800000.0
2009-03-31 04:30:00,67.375,67.43,67.305,67.38,4945500000.0
2009-03-31 05:00:00,67.38,67.59,67.315,67.59,3985700000.0
2009-03-31 05:30:00,67.585,67.875,67.555,67.675,12262200000.0
2009-03-31 06:00:00,67.675,67.69,67.28,67.385,10403800000.0
2009-03-31 06:30:00,67.38,67.56,67.35,67.465,7195000001.0
2009-03-31 07:00:00,67.46,67.475,67.275,67.395,8054600000.0
2009-03-31 07:30:00,67.395,67.395,67.055,67.13,8296600000.0
2009-03-31 08:00:00,67.125,67.665,67.075,67.565,14828299997.0
2009-03-31 08:30:00,67.565,67.695,67.475,67.53,16179500000.0
2009-03-31 09:00:00,67.525,67.61,67.38,67.465,19799899977.0
2009-03-31 09:30:00,67.47,67.705,67.335,67.67,15931999992.0
2009-03-31 10:00:00,67.67,67.81,67.615,67.74,15673599990.0
2009-03-31 10:30:00,67.745,67.885,67.64,67.725,12618299996.0
2009-03-31 11:00:00,67.725,67.915,67.66,67.865,15093199997.0
2009-03-31 11:30:00,67.865,67.94,67.735,67.88,13371799998.0
2009-03-31 12:00:00,67.88,68.055,67.82,68.02,12071199997.0
2009-03-31 12:30:00,68.015,68.275,68.005,68.25,16863299991.0
2009-03-31 13:00:00,68.245,68.395,68.2,68.23,16460499989.0
2009-03-31 13:30:00,68.23,68.28,68.065,68.145,15828000002.0
2009-03-31 14:00:00,68.14,68.295,68.11,68.145,16425999999.0
2009-03-31 14:30:00,68.145,68.38,68.14,68.295,14329000000.0
2009-03-31 15:00:00,68.295,68.39,68.17,68.26,17110800001.0
2009-03-31 15:30:00,68.265,68.325,68.045,68.105,11974200000.0
2009-03-31 16:00:00,68.1,68.345,68.025,68.345,11105600001.0
2009-03-31 16:30:00,68.345,68.63,68.25,68.61,12022800002.0
2009-03-31 17:00:00,68.625,68.85,68.44,68.8,12318300001.0
2009-03-31 17:30:00,68.8,68.925,68.645,68.645,12485867000.0
2009-03-31 18:00:00,68.645,68.74,68.575,68.68,6136400000.0
2009-03-31 18:30:00,68.675,68.875,68.59,68.805,4374600000.0
2009-03-31 19:00:00,68.8,68.97,68.695,68.905,6851300000.0
2009-03-31 19:30:00,68.905,69.065,68.75,68.79,4838600000.0
2009-03-31 20:00:00,68.795,68.99,68.765,68.975,4166400000.0
2009-03-31 20:30:00,68.975,69.0,68.875,68.905,4066000000.0
2009-03-31 21:00:00,68.91,69.09,68.78,69.085,3594600000.0
2009-03-31 21:30:00,69.075,69.115,68.705,68.805,3302400000.0
2009-03-31 22:00:00,68.805,68.85,68.35,68.35,4089800000.0
2009-03-31 22:30:00,68.355,68.545,68.285,68.365,3814600000.0
2009-03-31 23:00:00,68.365,68.425,68.235,68.385,1627600000.0
2009-03-31 23:30:00,68.385,68.435,68.275,68.31,1669000000.0
2009-04-01 00:00:00,68.305,68.445,68.295,68.435,3464400000.0
2009-04-01 00:30:00,68.435,68.545,68.415,68.45,5841200000.0
2009-04-01 01:00:00,68.45,68.515,68.345,68.505,4220600000.0
2009-04-01 01:30:00,68.51,68.855,68.43,68.755,7576800000.0
2009-04-01 02:00:00,68.75,68.75,67.655,67.875,13580300000.0
2009-04-01 02:30:00,67.875,68.165,67.605,67.88,10927800000.0
2009-04-01 03:00:00,67.87,68.565,67.87,68.46,11334000000.0
2009-04-01 03:30:00,68.45,68.5,68.235,68.315,8136200000.0
2009-04-01 04:00:00,68.31,68.31,68.055,68.125,9591400000.0
2009-04-01 04:30:00,68.125,68.205,67.975,68.135,5855199999.0
2009-04-01 05:00:00,68.135,68.15,67.985,67.99,5051100000.0
2009-04-01 05:30:00,67.995,68.07,67.77,67.955,7606699996.0
2009-04-01 06:00:00,67.95,67.955,67.685,67.75,9311200000.0
2009-04-01 06:30:00,67.75,67.895,67.73,67.83,6989600001.0
2009-04-01 07:00:00,67.835,67.995,67.7,67.92,7437900000.0
2009-04-01 07:30:00,67.915,68.015,67.87,67.935,6571600000.0
2009-04-01 08:00:00,67.93,68.035,67.845,68.01,11128000000.0
2009-04-01 08:30:00,68.015,68.2,67.975,68.115,11970200001.0
2009-04-01 09:00:00,68.115,68.36,68.06,68.085,15396400001.0
2009-04-01 09:30:00,68.085,68.165,67.825,67.925,11864100000.0
2009-04-01 10:00:00,67.925,68.27,67.915,68.22,13204600002.0
2009-04-01 10:30:00,68.21,68.35,68.145,68.24,15866300002.0
2009-04-01 11:00:00,68.235,68.31,68.18,68.26,14249200008.0
2009-04-01 11:30:00,68.255,68.575,68.23,68.535,14776600004.0
2009-04-01 12:00:00,68.53,68.565,68.455,68.525,11156800001.0
2009-04-01 12:30:00,68.525,68.805,68.515,68.7,12255400002.0
2009-04-01 13:00:00,68.695,68.7,68.475,68.62,12053100003.0
2009-04-01 13:30:00,68.625,68.75,68.475,68.515,12056700000.0
2009-04-01 14:00:00,68.52,68.625,68.355,68.47,14676400004.0
2009-04-01 14:30:00,68.47,68.57,68.34,68.36,15893500002.0
2009-04-01 15:00:00,68.355,68.39,68.115,68.115,17580233999.0
2009-04-01 15:30:00,68.115,68.36,68.065,68.285,12181066999.0
2009-04-01 16:00:00,68.275,68.73,68.255,68.69,13984100002.0
2009-04-01 16:30:00,68.69,68.815,68.53,68.57,13403700000.0
2009-04-01 17:00:00,68.57,68.685,68.42,68.49,12299216802.0
2009-04-01 17:30:00,68.49,68.685,68.475,68.64,9216700002.0
2009-04-01 18:00:00,68.64,68.73,68.55,68.57,5413200000.0
2009-04-01 18:30:00,68.57,68.62,68.245,68.285,4804300000.0
2009-04-01 19:00:00,68.29,68.465,68.28,68.44,4443000000.0
2009-04-01 19:30:00,68.45,68.565,68.38,68.525,5508600000.0
2009-04-01 20:00:00,68.52,68.605,68.45,68.495,4249100000.0
2009-04-01 20:30:00,68.495,68.875,68.47,68.805,4580400000.0
2009-04-01 21:00:00,68.815,68.83,68.645,68.81,5863400000.0
2009-04-01 21:30:00,68.81,69.02,68.8,68.99,3497300000.0
2009-04-01 22:00:00,68.99,69.025,68.78,68.81,1928000000.0
2009-04-01 22:30:00,68.815,68.89,68.705,68.86,1489200000.0
2009-04-01 23:00:00,68.86,68.94,68.74,68.88,1492800000.0
2009-04-01 23:30:00,68.88,68.93,68.805,68.845,1145200000.0
2009-04-02 00:00:00,68.845,68.95,68.83,68.92,1028200000.0
2009-04-02 00:30:00,68.92,69.065,68.88,68.955,3437600000.0
2009-04-02 01:00:00,68.945,69.0,68.89,68.915,2471800000.0
2009-04-02 01:30:00,68.915,68.915,68.675,68.79,5752600000.0
2009-04-02 02:00:00,68.8,68.86,68.635,68.68,5770421200.0
2009-04-02 02:30:00,68.68,69.11,68.68,69.08,7662900000.0
2009-04-02 03:00:00,69.085,69.215,68.93,69.215,6488200000.0
2009-04-02 03:30:00,69.22,69.32,69.155,69.31,9331799999.0
2009-04-02 04:00:00,69.305,69.47,69.285,69.43,9884000000.0
2009-04-02 04:30:00,69.43,69.45,69.285,69.375,8493600000.0
2009-04-02 05:00:00,69.375,69.415,69.24,69.25,4935000000.0
2009-04-02 05:30:00,69.25,69.405,69.215,69.355,5114200000.0
2009-04-02 06:00:00,69.355,69.52,69.325,69.48,4845700001.0
2009-04-02 06:30:00,69.48,69.525,69.425,69.475,8302800000.0
2009-04-02 07:00:00,69.48,69.51,69.335,69.485,4726400000.0
2009-04-02 07:30:00,69.48,69.49,69.315,69.39,8243100000.0
2009-04-02 08:00:00,69.395,69.64,69.365,69.47,13858600002.0
2009-04-02 08:30:00,69.475,69.555,69.425,69.495,13871699995.0
2009-04-02 09:00:00,69.47,69.655,69.445,69.645,15768399995.0
2009-04-02 09:30:00,69.635,69.865,69.575,69.755,15974399983.0
2009-04-02 10:00:00,69.75,70.34,69.74,70.265,21076226995.0
2009-04-02 10:30:00,70.245,70.25,69.985,70.03,16617399985.0
2009-04-02 11:00:00,70.03,70.45,70.0,70.345,16219699989.0
2009-04-02 11:30:00,70.35,70.58,70.325,70.43,19222399979.0
2009-04-02 12:00:00,70.425,70.895,70.425,70.895,18634399982.0
2009-04-02 12:30:00,70.89,71.32,70.89,71.13,19731399994.0
2009-04-02 13:00:00,71.13,71.145,70.675,70.795,15940599982.0
2009-04-02 13:30:00,70.795,70.84,70.295,70.655,20505980989.0
2009-04-02 14:00:00,70.655,71.22,70.655,70.91,21176899993.0
2009-04-02 14:30:00,70.915,70.985,70.6,70.905,20319434998.0
2009-04-02 15:00:00,70.89,71.125,70.84,71.075,21494074183.0
2009-04-02 15:30:00,71.075,71.095,70.735,70.94,13888799997.0
2009-04-02 16:00:00,70.94,71.025,70.805,70.95,13761399996.0
2009-04-02 16:30:00,70.945,71.295,70.885,71.285,11393899992.0
2009-04-02 17:00:00,71.285,71.515,71.155,71.5,13612899997.0
2009-04-02 17:30:00,71.505,71.53,71.215,71.28,11607499992.0
2009-04-02 18:00:00,71.285,71.485,71.195,71.435,8020200000.0
2009-04-02 18:30:00,71.435,71.52,71.265,71.31,7711800000.0
2009-04-02 19:00:00,71.315,71.335,71.11,71.12,6101800000.0
2009-04-02 19:30:00,71.125,71.255,71.095,71.155,6031400000.0
2009-04-02 20:00:00,71.16,71.175,70.965,71.115,5697800000.0
2009-04-02 20:30:00,71.115,71.34,71.115,71.3,4781200000.0
2009-04-02 21:00:00,71.29,71.38,71.17,71.335,4690200000.0
2009-04-02 21:30:00,71.335,71.435,71.22,71.255,3005400000.0
2009-04-02 22:00:00,71.255,71.295,71.13,71.22,2373100000.0
2009-04-02 22:30:00,71.215,71.295,71.04,71.15,2184800000.0
2009-04-02 23:00:00,71.135,71.285,71.075,71.23,1689600000.0
2009-04-02 23:30:00,71.23,71.315,71.16,71.305,1676800000.0
2009-04-03 00:00:00,71.315,71.35,71.165,71.23,2270000000.0
2009-04-03 00:30:00,71.23,71.45,71.23,71.39,2671200000.0
2009-04-03 01:00:00,71.39,71.595,71.345,71.59,4770400000.0
2009-04-03 01:30:00,71.59,71.81,71.545,71.73,7113800000.0
2009-04-03 02:00:00,71.73,72.315,71.73,72.19,9672213800.0
2009-04-03 02:30:00,72.2,72.265,71.61,71.79,12234499999.0
2009-04-03 03:00:00,71.785,71.82,71.435,71.495,9966800000.0
2009-04-03 03:30:00,71.495,71.67,71.08,71.24,9178300000.0
2009-04-03 04:00:00,71.24,71.37,70.92,71.075,10262399999.0
2009-04-03 04:30:00,71.075,71.355,70.99,71.355,8980200000.0
2009-04-03 05:00:00,71.35,71.37,71.115,71.195,6672399997.0
2009-04-03 05:30:00,71.2,71.3,71.095,71.26,7329800000.0
2009-04-03 06:00:00,71.26,71.4,71.21,71.23,5878200000.0
2009-04-03 06:30:00,71.235,71.265,71.105,71.11,5611600000.0
2009-04-03 07:00:00,71.11,71.12,70.97,71.065,9095999998.0
2009-04-03 07:30:00,71.055,71.085,70.91,71.01,7991800001.0
2009-04-03 08:00:00,71.015,71.17,70.865,70.905,12074300000.0
2009-04-03 08:30:00,70.905,70.91,70.73,70.855,16718199990.0
2009-04-03 09:00:00,70.855,71.105,70.815,71.035,16223099987.0
2009-04-03 09:30:00,71.03,71.11,70.99,71.11,16422699975.0
2009-04-03 10:00:00,71.12,71.73,71.12,71.705,21293899972.0
2009-04-03 10:30:00,71.705,71.99,71.615,71.72,19189899993.0
2009-04-03 11:00:00,71.72,71.885,71.565,71.57,16271553997.0
2009-04-03 11:30:00,71.56,71.58,71.37,71.45,11207399985.0
2009-04-03 12:00:00,71.455,71.505,71.08,71.305,12806599995.0
2009-04-03 12:30:00,71.31,71.39,71.205,71.265,12776799990.0
2009-04-03 13:00:00,71.265,71.265,71.02,71.145,10428999989.0
2009-04-03 13:30:00,71.145,71.32,71.12,71.255,8740399995.0
2009-04-03 14:00:00,71.255,71.38,71.13,71.25,13357999983.0
2009-04-03 14:30:00,71.255,72.045,70.845,71.22,16941913000.0
2009-04-03 15:00:00,71.22,71.25,71.045,71.16,14947054000.0
2009-04-03 15:30:00,71.16,71.5,70.98,71.235,10988243000.0
2009-04-03 16:00:00,71.225,71.23,70.955,71.11,11361053999.0
2009-04-03 16:30:00,71.11,71.135,70.325,70.68,11765154000.0
2009-04-03 17:00:00,70.68,70.805,70.575,70.705,9217953999.0
2009-04-03 17:30:00,70.705,70.965,70.695,70.96,8949500000.0
2009-04-03 18:00:00,70.955,71.185,70.95,71.17,6225400000.0
2009-04-03 18:30:00,71.17,71.25,70.94,70.98,5352400001.0
2009-04-03 19:00:00,70.975,71.155,70.975,71.12,4193300000.0
2009-04-03 19:30:00,71.125,71.35,71.03,71.33,4123800000.0
2009-04-03 20:00:00,71.325,71.76,71.325,71.73,7856200000.0
2009-04-03 20:30:00,71.74,71.86,71.52,71.855,5944400000.0
2009-04-03 21:00:00,71.84,71.88,71.58,71.585,3728800000.0
2009-04-03 21:30:00,71.585,71.74,71.45,71.74,4061100000.0
2009-04-03 22:00:00,71.74,71.79,71.66,71.75,1846400000.0
2009-04-03 22:30:00,71.745,71.85,71.625,71.665,2372600000.0
2009-04-05 23:00:00,71.615,71.785,71.58,71.785,1406200000.0
2009-04-05 23:30:00,71.775,71.845,71.739,71.785,1955400000.0
2009-04-06 00:00:00,71.785,72.12,71.765,72.045,5731400000.0
2009-04-06 00:30:00,72.05,72.185,72.0,72.01,7378000000.0
2009-04-06 01:00:00,72.01,72.17,71.905,71.995,5509756000.0
2009-04-06 01:30:00,72.0,72.17,71.98,72.14,4506900000.0
2009-04-06 02:00:00,72.14,72.415,72.085,72.29,6238500000.0
2009-04-06 02:30:00,72.285,72.445,72.18,72.44,7049399999.0
2009-04-06 03:00:00,72.445,72.69,72.4,72.68,8489600000.0
2009-04-06 03:30:00,72.675,72.745,72.305,72.34,9227099998.0
2009-04-06 04:00:00,72.335,72.62,72.315,72.51,9154500000.0
2009-04-06 04:30:00,72.51,72.54,72.4,72.435,5742200000.0
2009-04-06 05:00:00,72.435,72.545,72.435,72.54,4807000000.0
2009-04-06 05:30:00,72.545,72.595,72.495,72.575,5860800000.0
2009-04-06 06:00:00,72.58,72.585,72.465,72.56,6318000001.0
2009-04-06 06:30:00,72.56,72.61,72.41,72.45,5875300000.0
2009-04-06 07:00:00,72.445,72.465,72.18,72.375,7477899400.0
2009-04-06 07:30:00,72.375,72.4,72.225,72.295,7251000001.0
2009-04-06 08:00:00,72.295,72.435,72.2,72.33,11527841401.0
2009-04-06 08:30:00,72.325,72.64,72.3,72.495,15891700004.0
2009-04-06 09:00:00,72.5,72.545,72.31,72.465,17478100005.0
2009-04-06 09:30:00,72.455,72.555,72.385,72.475,15273800009.0
2009-04-06 10:00:00,72.48,72.67,72.42,72.59,16756400015.0
2009-04-06 10:30:00,72.595,72.855,72.445,72.845,16348400004.0
2009-04-06 11:00:00,72.85,72.855,72.555,72.62,13463700003.0
2009-04-06 11:30:00,72.62,72.775,72.395,72.45,14723227005.0
2009-04-06 12:00:00,72.445,72.565,72.37,72.535,14701600006.0
2009-04-06 12:30:00,72.535,72.585,72.45,72.47,11465800001.0
2009-04-06 13:00:00,72.47,72.535,72.345,72.365,9084600004.0
2009-04-06 13:30:00,72.365,72.385,71.915,71.935,16359530403.0
2009-04-06 14:00:00,71.935,72.045,71.555,71.57,17084927000.0
2009-04-06 14:30:00,71.57,71.88,71.345,71.755,15229299997.0
2009-04-06 15:00:00,71.755,71.77,71.33,71.49,18530200004.0
2009-04-06 15:30:00,71.495,71.59,71.225,71.545,13372200003.0
2009-04-06 16:00:00,71.54,71.815,71.5,71.545,12854900001.0
2009-04-06 16:30:00,71.555,71.805,71.475,71.61,11737335001.0
2009-04-06 17:00:00,71.62,71.64,71.265,71.495,11127381000.0
2009-04-06 17:30:00,71.5,71.7,71.36,71.46,10368127001.0
2009-04-06 18:00:00,71.455,71.51,71.345,71.41,6967200000.0
2009-04-06 18:30:00,71.42,71.53,71.295,71.495,5617000000.0
2009-04-06 19:00:00,71.495,71.67,71.465,71.575,5638200000.0
2009-04-06 19:30:00,71.575,71.68,71.455,71.64,4454600000.0
2009-04-06 20:00:00,71.63,71.955,71.595,71.885,4291600000.0
2009-04-06 20:30:00,71.88,71.92,71.65,71.78,3763000000.0
2009-04-06 21:00:00,71.78,72.02,71.735,71.865,4257000000.0
2009-04-06 21:30:00,71.86,72.13,71.855,72.09,3837000000.0
2009-04-06 22:00:00,72.075,72.135,72.02,72.095,2225200000.0
2009-04-06 22:30:00,72.095,72.17,72.035,72.065,1851400000.0
2009-04-06 23:00:00,72.07,72.155,71.86,71.955,902700000.0
2009-04-06 23:30:00,71.955,72.06,71.86,71.99,1190000000.0
2009-04-07 00:00:00,71.995,72.005,71.61,71.63,3051200000.0
2009-04-07 00:30:00,71.635,71.765,71.61,71.71,2700200000.0
2009-04-07 01:00:00,71.715,71.87,71.265,71.315,6497000002.0
2009-04-07 01:30:00,71.315,71.34,70.935,70.94,9213800000.0
2009-04-07 02:00:00,70.945,71.38,70.86,71.31,8904300000.0
2009-04-07 02:30:00,71.31,71.34,71.065,71.105,7047900000.0
2009-04-07 03:00:00,71.11,71.33,71.01,71.25,8970400000.0
2009-04-07 03:30:00,71.25,71.61,71.21,71.53,8257700002.0
2009-04-07 04:00:00,71.53,71.55,71.225,71.27,7996000000.0
2009-04-07 04:30:00,71.265,71.44,71.255,71.39,4985200000.0
2009-04-07 05:00:00,71.39,71.39,71.23,71.25,6960200003.0
2009-04-07 05:30:00,71.245,71.43,71.19,71.255,7719500000.0
2009-04-07 06:00:00,71.25,71.34,71.05,71.065,7826200001.0
2009-04-07 06:30:00,71.065,71.855,70.735,71.78,12513200002.0
2009-04-07 07:00:00,71.78,71.795,71.335,71.375,9221800000.0
2009-04-07 07:30:00,71.375,71.66,71.325,71.645,9680200001.0
2009-04-07 08:00:00,71.645,71.795,71.57,71.745,12180200001.0
2009-04-07 08:30:00,71.745,72.005,71.735,71.9,15264300001.0
2009-04-07 09:00:00,71.905,72.01,71.57,71.71,17337700008.0
2009-04-07 09:30:00,71.71,71.825,71.645,71.75,15545200001.0
2009-04-07 10:00:00,71.75,71.79,71.615,71.69,14487054000.0
2009-04-07 10:30:00,71.69,71.705,71.11,71.18,17828376994.0
2009-04-07 11:00:00,71.175,71.28,70.85,71.01,19136499993.0
2009-04-07 11:30:00,71.01,71.295,71.0,71.235,15751588997.0
2009-04-07 12:00:00,71.235,71.265,70.705,70.985,17264715998.0
2009-04-07 12:30:00,70.985,71.095,70.585,70.685,16109827004.0
2009-04-07 13:00:00,70.69,70.77,70.655,70.725,14252399999.0
2009-04-07 13:30:00,70.72,70.96,70.72,70.945,15134199996.0
2009-04-07 14:00:00,70.945,71.105,70.915,71.055,13126000002.0
2009-04-07 14:30:00,71.06,71.605,71.025,71.555,17318800004.0
2009-04-07 15:00:00,71.55,71.665,71.455,71.615,14343400002.0
2009-04-07 15:30:00,71.61,71.62,71.26,71.33,13852700001.0
2009-04-07 16:00:00,71.33,71.575,71.28,71.575,12231800000.0
2009-04-07 16:30:00,71.58,71.75,71.57,71.73,11828599998.0
2009-04-07 17:00:00,71.72,71.9,71.595,71.75,11806127000.0
2009-04-07 17:30:00,71.76,72.24,71.73,72.1,12148399999.0
2009-04-07 18:00:00,72.1,72.16,71.94,71.945,4904000001.0
2009-04-07 18:30:00,71.945,71.945,71.635,71.68,5319400000.0
2009-04-07 19:00:00,71.68,71.7,71.32,71.45,4339458480.0
2009-04-07 19:30:00,71.45,71.645,71.305,71.545,3891800000.0
2009-04-07 20:00:00,71.545,71.67,71.46,71.615,2957500000.0
2009-04-07 20:30:00,71.61,71.615,71.435,71.47,3712800000.0
2009-04-07 21:00:00,71.46,71.71,71.415,71.475,4399200000.0
2009-04-07 21:30:00,71.49,71.63,71.32,71.37,3841400000.0
2009-04-07 22:00:00,71.37,71.375,71.21,71.255,2845800000.0
2009-04-07 22:30:00,71.255,71.47,71.255,71.36,2383000000.0
2009-04-07 23:00:00,71.36,71.4,71.288,71.335,766000000.0
2009-04-07 23:30:00,71.345,71.45,71.235,71.44,2355600000.0
2009-04-08 00:00:00,71.435,71.74,71.425,71.7,3292000000.0
2009-04-08 00:30:00,71.7,71.745,71.58,71.665,4797800000.0
2009-04-08 01:00:00,71.675,71.71,71.5,71.525,4436800000.0
2009-04-08 01:30:00,71.525,71.77,71.525,71.66,5395100000.0
2009-04-08 02:00:00,71.66,71.67,71.155,71.2,9673200000.0
2009-04-08 02:30:00,71.22,71.56,71.015,71.1,11513210094.0
2009-04-08 03:00:00,71.1,71.26,70.97,71.21,9428000000.0
2009-04-08 03:30:00,71.21,71.21,71.005,71.125,7286800001.0
2009-04-08 04:00:00,71.125,71.125,70.72,70.81,10792700000.0
2009-04-08 04:30:00,70.81,70.82,70.575,70.725,8676100000.0
2009-04-08 05:00:00,70.72,70.89,70.635,70.675,9007800000.0
2009-04-08 05:30:00,70.675,70.725,70.57,70.675,7259000000.0
2009-04-08 06:00:00,70.675,70.92,70.665,70.91,6765200001.0
2009-04-08 06:30:00,70.91,70.925,70.71,70.8,8757799997.0
2009-04-08 07:00:00,70.805,70.855,70.625,70.635,7897399999.0
2009-04-08 07:30:00,70.635,70.695,70.4,70.45,10034199999.0
2009-04-08 08:00:00,70.45,70.51,70.205,70.225,16376799999.0
2009-04-08 08:30:00,70.225,70.28,70.025,70.2,18887899982.0
2009-04-08 09:00:00,70.2,70.46,70.095,70.43,16450280977.0
2009-04-08 09:30:00,70.43,70.445,70.18,70.185,15916800000.0
2009-04-08 10:00:00,70.185,70.285,70.135,70.18,13834999989.0
2009-04-08 10:30:00,70.18,70.635,70.17,70.605,16288599991.0
2009-04-08 11:00:00,70.605,70.865,70.52,70.72,14673247576.0
2009-04-08 11:30:00,70.72,70.785,70.485,70.485,14913626993.0
2009-04-08 12:00:00,70.49,70.755,70.335,70.73,13144699999.0
2009-04-08 12:30:00,70.73,70.935,70.71,70.815,17683799994.0
2009-04-08 13:00:00,70.81,71.045,70.8,70.98,13766799991.0
2009-04-08 13:30:00,70.98,70.985,70.53,70.545,11953799991.0
2009-04-08 14:00:00,70.55,71.38,70.53,71.27,19142599989.0
2009-04-08 14:30:00,71.27,71.5,71.14,71.4,17609299980.0
2009-04-08 15:00:00,71.4,71.445,71.24,71.375,11762799993.0
2009-04-08 15:30:00,71.375,71.47,71.175,71.215,9687200001.0
2009-04-08 16:00:00,71.21,71.24,70.705,70.83,12254100000.0
2009-04-08 16:30:00,70.83,71.03,70.785,70.91,12396800000.0
2009-04-08 17:00:00,70.91,71.03,70.83,70.93,10843699998.0
2009-04-08 17:30:00,70.93,71.17,70.915,71.04,9733399998.0
2009-04-08 18:00:00,71.05,71.1,70.875,70.995,5267600000.0
2009-04-08 18:30:00,70.995,71.145,70.96,71.085,4390000000.0
2009-04-08 19:00:00,71.08,71.09,70.8,70.895,5324400000.0
2009-04-08 19:30:00,70.895,70.95,70.805,70.825,3997200000.0
2009-04-08 20:00:00,70.825,70.825,70.34,70.6,9183785991.0
2009-04-08 20:30:00,70.605,70.725,70.55,70.59,6663800000.0
2009-04-08 21:00:00,70.595,70.595,70.335,70.445,5323000000.0
2009-04-08 21:30:00,70.45,70.645,70.435,70.63,4861500000.0
2009-04-08 22:00:00,70.625,70.9,70.62,70.87,2700400000.0
2009-04-08 22:30:00,70.87,70.92,70.785,70.82,2892500000.0
2009-04-08 23:00:00,70.81,70.905,70.68,70.735,1304100000.0
2009-04-08 23:30:00,70.735,70.825,70.685,70.775,1896400000.0
2009-04-09 00:00:00,70.775,70.805,70.639,70.785,2660000000.0
2009-04-09 00:30:00,70.785,70.875,70.535,70.6,4517000000.0
2009-04-09 01:00:00,70.59,70.63,70.445,70.585,4417600000.0
2009-04-09 01:30:00,70.585,70.72,70.535,70.71,4315800000.0
2009-04-09 02:00:00,70.72,70.99,70.655,70.87,7837000000.0
2009-04-09 02:30:00,70.865,70.955,70.73,70.87,8556400000.0
2009-04-09 03:00:00,70.87,70.88,70.715,70.72,7354300000.0
2009-04-09 03:30:00,70.72,70.78,70.38,70.55,10965900000.0
2009-04-09 04:00:00,70.55,70.66,70.54,70.595,5765000001.0
2009-04-09 04:30:00,70.6,70.69,70.54,70.605,4918900001.0
2009-04-09 05:00:00,70.595,70.685,70.525,70.67,5957200000.0
2009-04-09 05:30:00,70.675,70.91,70.64,70.85,6811199999.0
2009-04-09 06:00:00,70.855,70.89,70.71,70.85,5128400000.0
2009-04-09 06:30:00,70.845,71.135,70.845,71.075,8982200000.0
2009-04-09 07:00:00,71.075,71.11,70.95,71.05,6188300000.0
2009-04-09 07:30:00,71.045,71.22,71.03,71.11,6267200000.0
2009-04-09 08:00:00,71.11,71.4,71.085,71.39,15271700001.0
2009-04-09 08:30:00,71.38,71.6,71.37,71.45,15049299997.0
2009-04-09 09:00:00,71.445,71.46,71.23,71.3,11112800002.0
2009-04-09 09:30:00,71.295,71.42,71.145,71.315,9450900000.0
2009-04-09 10:00:00,71.315,71.415,70.92,71.095,9877900001.0
2009-04-09 10:30:00,71.095,71.255,71.07,71.125,10599400004.0
2009-04-09 11:00:00,71.135,71.35,70.97,71.09,12361200000.0
2009-04-09 11:30:00,71.085,71.36,70.98,71.32,9554800001.0
2009-04-09 12:00:00,71.32,71.33,71.15,71.26,7312599999.0
2009-04-09 12:30:00,71.26,71.3,71.17,71.22,6789599999.0
2009-04-09 13:00:00,71.22,71.25,71.04,71.145,9663900004.0
2009-04-09 13:30:00,71.145,71.335,71.115,71.275,7340200001.0
2009-04-09 14:00:00,71.27,71.935,71.27,71.785,15234099999.0
2009-04-09 14:30:00,71.775,72.135,71.775,71.97,14350000002.0
2009-04-09 15:00:00,71.965,72.115,71.87,72.095,12252100002.0
2009-04-09 15:30:00,72.09,72.165,71.955,72.125,5742600000.0
2009-04-09 16:00:00,72.12,72.23,72.09,72.18,5471900000.0
2009-04-09 16:30:00,72.185,72.215,71.895,71.955,6353000000.0
2009-04-09 17:00:00,71.955,72.1,71.77,71.835,5654400000.0
2009-04-09 17:30:00,71.825,72.115,71.82,71.965,4393300000.0
2009-04-09 18:00:00,71.96,72.065,71.845,72.045,2595200000.0
2009-04-09 18:30:00,72.045,72.085,71.93,72.035,2161500000.0
2009-04-09 19:00:00,72.035,72.15,71.925,72.075,2276400000.0
2009-04-09 19:30:00,72.08,72.16,72.035,72.12,1323200000.0
2009-04-09 20:00:00,72.12,72.15,72.055,72.1,2004000000.0
2009-04-09 20:30:00,72.095,72.315,72.08,72.21,1775600000.0
2009-04-09 21:00:00,72.215,72.29,72.165,72.26,1405000000.0
2009-04-09 21:30:00,72.265,72.265,72.135,72.165,1863400000.0
2009-04-09 22:00:00,72.165,72.26,72.155,72.21,2230199999.0
2009-04-09 22:30:00,72.225,72.24,72.154,72.195,1151400000.0
2009-04-09 23:00:00,72.18,72.325,72.16,72.28,1430400000.0
2009-04-09 23:30:00,72.28,72.315,72.195,72.2,3029000000.0
2009-04-10 00:00:00,72.205,72.26,72.15,72.23,1610000000.0
2009-04-10 00:30:00,72.225,72.245,72.144,72.175,1899400000.0
2009-04-10 01:00:00,72.19,72.38,72.155,72.265,4631200000.0
2009-04-10 01:30:00,72.275,72.38,72.265,72.305,1907600000.0
2009-04-10 02:00:00,72.315,72.405,72.285,72.285,2418600000.0
2009-04-10 02:30:00,72.29,72.335,72.215,72.26,1780000000.0
2009-04-10 03:00:00,72.265,72.285,72.085,72.145,2780600000.0
2009-04-10 03:30:00,72.135,72.145,71.975,71.995,2935800000.0
2009-04-10 04:00:00,71.995,72.11,71.98,72.035,3354200000.0
2009-04-10 04:30:00,72.035,72.08,71.99,71.99,1965400000.0
2009-04-10 05:00:00,71.99,72.045,71.946,71.995,1702000000.0
2009-04-10 05:30:00,71.995,72.07,71.96,71.975,2504000000.0
2009-04-10 06:00:00,71.975,72.075,71.97,72.02,3197400000.0
2009-04-10 06:30:00,72.02,72.225,71.995,72.2,3729400000.0
2009-04-10 07:00:00,72.19,72.32,72.18,72.25,3693600000.0
2009-04-10 07:30:00,72.25,72.285,72.195,72.25,1818400000.0
2009-04-10 08:00:00,72.26,72.26,72.055,72.125,3677000000.0
2009-04-10 08:30:00,72.155,72.26,72.08,72.23,1972600000.0
2009-04-10 09:00:00,72.24,72.33,72.18,72.22,2458400000.0
2009-04-10 09:30:00,72.215,72.315,72.179,72.255,1033700000.0
2009-04-10 10:00:00,72.27,72.29,72.205,72.21,1601800000.0
2009-04-10 10:30:00,72.215,72.25,72.117,72.18,1203600000.0
2009-04-10 11:00:00,72.18,72.18,72.075,72.075,510600000.0
2009-04-10 11:30:00,72.125,72.225,72.1,72.15,905300000.0
2009-04-10 12:00:00,72.15,72.175,72.054,72.1,4156400000.0
2009-04-10 12:30:00,72.12,72.125,72.04,72.06,819600000.0
2009-04-10 13:00:00,72.07,72.11,72.035,72.05,2214200000.0
2009-04-10 13:30:00,72.05,72.115,72.0,72.025,2255400000.0
2009-04-10 14:00:00,72.025,72.14,72.015,72.1,1574000000.0
2009-04-10 14:30:00,72.09,72.1,72.017,72.055,1988400001.0
2009-04-10 15:00:00,72.055,72.09,72.01,72.02,707400000.0
2009-04-10 15:30:00,72.02,72.085,72.0,72.045,2065200000.0
2009-04-10 16:00:00,72.055,72.105,72.018,72.04,1564200000.0
2009-04-10 16:30:00,72.04,72.13,72.04,72.12,2557699998.0
2009-04-10 17:00:00,72.12,72.135,72.07,72.08,1803800000.0
2009-04-10 17:30:00,72.08,72.09,72.03,72.055,1575000000.0
2009-04-10 18:00:00,72.055,72.1,71.97,72.085,3376600000.0
2009-04-10 18:30:00,72.08,72.12,72.04,72.04,3395800002.0
2009-04-10 19:00:00,72.03,72.111,71.936,71.97,4885700001.0
2009-04-10 19:30:00,71.98,72.115,71.96,72.05,2205400000.0
2009-04-10 20:00:00,72.02,72.085,71.958,72.085,4150400000.0
2009-04-10 20:30:00,72.085,72.125,72.02,72.06,3284699995.0
2009-04-10 21:00:00,72.06,72.2,72.045,72.135,3304600000.0
2009-04-10 21:30:00,72.14,72.157,72.095,72.115,1693400002.0
2009-04-10 22:00:00,72.115,72.19,72.08,72.18,634200000.0
2009-04-10 22:30:00,72.175,72.25,72.025,72.045,517600000.0
2009-04-12 23:00:00,72.856,73.02,72.285,72.51,1223600000.0
2009-04-12 23:30:00,72.48,72.585,72.447,72.479,1287200000.0
2009-04-13 00:00:00,72.48,72.5,72.402,72.44,1461200000.0
2009-04-13 00:30:00,72.435,72.515,72.36,72.45,1885000000.0
2009-04-13 01:00:00,72.445,72.575,72.415,72.55,2345400000.0
2009-04-13 01:30:00,72.55,72.585,72.47,72.47,2696200000.0
2009-04-13 02:00:00,72.45,72.48,72.06,72.235,6077000000.0
2009-04-13 02:30:00,72.23,72.415,72.2,72.405,5743800000.0
2009-04-13 03:00:00,72.405,72.535,72.355,72.415,6001800000.0
2009-04-13 03:30:00,72.415,72.555,72.39,72.465,3740600000.0
2009-04-13 04:00:00,72.465,72.47,72.406,72.46,1992600000.0
2009-04-13 04:30:00,72.455,72.51,72.428,72.47,1855600000.0
2009-04-13 05:00:00,72.47,72.545,72.465,72.475,1869400000.0
2009-04-13 05:30:00,72.475,72.555,72.434,72.535,2211400000.0
2009-04-13 06:00:00,72.535,72.605,72.485,72.555,3488800000.0
2009-04-13 06:30:00,72.555,72.65,72.519,72.645,2491400000.0
2009-04-13 07:00:00,72.645,72.69,72.535,72.545,2112800000.0
2009-04-13 07:30:00,72.54,72.545,72.465,72.525,2647000000.0
2009-04-13 08:00:00,72.51,72.7,72.51,72.615,4681400000.0
2009-04-13 08:30:00,72.615,72.755,72.61,72.68,2538600000.0
2009-04-13 09:00:00,72.675,73.01,72.66,72.86,5531800000.0
2009-04-13 09:30:00,72.87,72.89,72.755,72.86,3679800000.0
2009-04-13 10:00:00,72.855,72.935,72.8,72.895,4272800000.0
2009-04-13 10:30:00,72.9,72.915,72.85,72.87,2565200000.0
2009-04-13 11:00:00,72.833,72.905,72.7,72.7,2818200000.0
2009-04-13 11:30:00,72.705,72.75,72.67,72.685,2024100000.0
2009-04-13 12:00:00,72.675,72.77,72.67,72.77,1792400000.0
2009-04-13 12:30:00,72.745,72.84,72.73,72.775,1279000000.0
2009-04-13 13:00:00,72.775,72.865,72.755,72.755,1746400000.0
2009-04-13 13:30:00,72.755,72.93,72.745,72.845,3408200000.0
2009-04-13 14:00:00,72.845,72.97,72.78,72.96,3182400000.0
2009-04-13 14:30:00,72.965,73.055,72.885,72.92,3027100000.0
2009-04-13 15:00:00,72.92,72.995,72.72,72.765,3586100000.0
2009-04-13 15:30:00,72.765,72.815,72.495,72.555,3253200000.0
2009-04-13 16:00:00,72.555,72.81,72.545,72.775,3603900000.0
2009-04-13 16:30:00,72.79,72.975,72.69,72.95,2889500000.0
2009-04-13 17:00:00,72.945,73.01,72.835,73.0,2103800000.0
2009-04-13 17:30:00,73.0,73.03,72.79,72.95,3009000000.0
2009-04-13 18:00:00,72.95,72.96,72.805,72.865,1191200000.0
2009-04-13 18:30:00,72.865,72.93,72.835,72.915,1160000000.0
2009-04-13 19:00:00,72.905,73.105,72.85,73.1,2134400000.0
2009-04-13 19:30:00,73.095,73.17,72.995,73.05,2401600000.0
2009-04-13 20:00:00,73.025,73.07,72.895,72.98,1239000000.0
2009-04-13 20:30:00,72.985,73.065,72.97,73.03,1792200000.0
2009-04-13 21:00:00,73.01,73.27,72.95,73.235,2315700000.0
2009-04-13 21:30:00,73.24,73.3,73.08,73.13,2431800000.0
2009-04-13 22:00:00,73.125,73.28,72.91,73.28,3653500000.0
2009-04-13 22:30:00,73.285,73.305,73.193,73.235,1098200000.0
2009-04-13 23:00:00,73.225,73.26,73.035,73.075,1520400000.0
2009-04-13 23:30:00,73.07,73.28,73.035,73.25,1453800000.0
2009-04-14 00:00:00,73.245,73.255,73.124,73.155,2561200000.0
2009-04-14 00:30:00,73.16,73.16,73.0,73.03,2986400000.0
2009-04-14 01:00:00,73.03,73.25,73.025,73.145,4506200000.0
2009-04-14 01:30:00,73.17,73.49,73.09,73.425,8601400000.0
2009-04-14 02:00:00,73.425,73.435,73.185,73.205,7860900000.0
2009-04-14 02:30:00,73.205,73.285,73.025,73.06,7716800000.0
2009-04-14 03:00:00,73.06,73.06,72.735,72.79,8881600000.0
2009-04-14 03:30:00,72.785,72.88,72.605,72.7,10922200000.0
2009-04-14 04:00:00,72.7,72.85,72.575,72.625,8197800000.0
2009-04-14 04:30:00,72.62,72.625,72.455,72.52,9770000000.0
2009-04-14 05:00:00,72.52,72.685,72.515,72.575,5244100000.0
2009-04-14 05:30:00,72.575,72.81,72.57,72.685,7575800000.0
2009-04-14 06:00:00,72.695,72.775,72.655,72.77,5522200001.0
2009-04-14 06:30:00,72.77,72.81,72.725,72.79,4926600000.0
2009-04-14 07:00:00,72.79,72.825,72.62,72.665,7103000000.0
2009-04-14 07:30:00,72.665,72.73,72.59,72.705,7438000000.0
2009-04-14 08:00:00,72.695,72.735,72.25,72.31,12652999999.0
2009-04-14 08:30:00,72.31,72.47,72.2,72.23,13508400000.0
2009-04-14 09:00:00,72.23,72.335,71.925,72.31,15854300000.0
2009-04-14 09:30:00,72.31,72.46,72.23,72.34,12024100001.0
2009-04-14 10:00:00,72.34,72.47,72.27,72.47,14033000000.0
2009-04-14 10:30:00,72.47,72.54,72.29,72.37,12273000001.0
2009-04-14 11:00:00,72.37,72.625,72.355,72.54,9921400001.0
2009-04-14 11:30:00,72.535,72.795,72.53,72.69,9752200000.0
2009-04-14 12:00:00,72.69,72.73,72.6,72.645,11953600000.0
2009-04-14 12:30:00,72.645,72.75,72.535,72.71,10857363286.0
2009-04-14 13:00:00,72.71,72.89,72.64,72.775,10429600000.0
2009-04-14 13:30:00,72.77,72.875,72.69,72.795,12023000000.0
2009-04-14 14:00:00,72.795,72.875,72.725,72.79,11915000000.0
2009-04-14 14:30:00,72.78,72.785,71.905,72.075,14865500000.0
2009-04-14 15:00:00,72.075,72.25,71.975,72.125,12399999999.0
2009-04-14 15:30:00,72.13,72.145,71.615,71.875,9146899999.0
2009-04-14 16:00:00,71.875,72.11,71.84,72.035,7742699998.0
2009-04-14 16:30:00,72.035,72.37,72.035,72.21,9659100000.0
2009-04-14 17:00:00,72.205,72.4,71.97,72.0,8088199999.0
2009-04-14 17:30:00,72.0,72.315,71.99,72.175,6135699999.0
2009-04-14 18:00:00,72.175,72.33,72.05,72.205,6475300000.0
2009-04-14 18:30:00,72.205,72.37,71.86,71.925,5415200000.0
2009-04-14 19:00:00,71.925,71.95,71.61,71.81,4521900000.0
2009-04-14 19:30:00,71.81,71.925,71.725,71.825,4256800000.0
2009-04-14 20:00:00,71.82,71.94,71.67,71.865,2823800000.0
2009-04-14 20:30:00,71.88,71.925,71.645,71.755,2046500000.0
2009-04-14 21:00:00,71.76,71.92,71.69,71.75,2238800000.0
2009-04-14 21:30:00,71.745,71.78,71.6,71.61,2400400000.0
2009-04-14 22:00:00,71.615,71.695,71.47,71.685,2366700000.0
2009-04-14 22:30:00,71.69,71.7,71.535,71.61,1909600000.0
2009-04-14 23:00:00,71.61,71.63,71.155,71.215,3084100000.0
2009-04-14 23:30:00,71.215,71.285,71.085,71.27,4013200000.0
2009-04-15 00:00:00,71.27,71.46,71.235,71.43,3717600000.0
2009-04-15 00:30:00,71.435,71.59,71.42,71.575,4928800001.0
2009-04-15 01:00:00,71.575,71.61,71.325,71.47,5319400000.0
2009-04-15 01:30:00,71.475,71.675,71.47,71.565,5907400000.0
2009-04-15 02:00:00,71.565,71.65,71.5,71.525,7009900000.0
2009-04-15 02:30:00,71.515,71.52,70.97,71.0,9425200000.0
2009-04-15 03:00:00,71.005,71.155,70.815,70.92,8169300000.0
2009-04-15 03:30:00,70.925,70.93,70.76,70.81,8258900001.0
2009-04-15 04:00:00,70.8,70.875,70.695,70.775,6877500000.0
2009-04-15 04:30:00,70.775,70.79,70.435,70.575,7692500000.0
2009-04-15 05:00:00,70.575,70.635,70.495,70.58,4999500000.0
2009-04-15 05:30:00,70.58,70.625,70.465,70.51,5227300000.0
2009-04-15 06:00:00,70.505,70.535,70.275,70.405,6705400000.0
2009-04-15 06:30:00,70.405,70.58,70.24,70.545,8495000000.0
2009-04-15 07:00:00,70.545,70.79,70.52,70.785,7122600000.0
2009-04-15 07:30:00,70.79,70.875,70.585,70.66,6695200000.0
2009-04-15 08:00:00,70.665,70.665,70.285,70.285,11319600000.0
2009-04-15 08:30:00,70.285,70.635,70.275,70.565,12865200000.0
2009-04-15 09:00:00,70.565,70.815,70.56,70.73,14043300000.0
2009-04-15 09:30:00,70.725,71.055,70.635,71.03,14184399998.0
2009-04-15 10:00:00,71.025,71.225,70.99,71.135,14723400000.0
2009-04-15 10:30:00,71.135,71.63,71.1,71.56,15534999999.0
2009-04-15 11:00:00,71.565,71.57,71.255,71.275,14495200000.0
2009-04-15 11:30:00,71.275,71.395,71.225,71.35,13867299998.0
2009-04-15 12:00:00,71.335,71.445,71.25,71.42,10286800000.0
2009-04-15 12:30:00,71.42,71.79,71.42,71.685,14793799999.0
2009-04-15 13:00:00,71.68,71.91,71.61,71.635,14429399996.0
2009-04-15 13:30:00,71.63,71.735,71.405,71.425,16920299998.0
2009-04-15 14:00:00,71.425,71.505,71.14,71.225,16647600000.0
2009-04-15 14:30:00,71.225,71.59,71.225,71.495,14086200001.0
2009-04-15 15:00:00,71.495,71.805,71.305,71.345,13917299998.0
2009-04-15 15:30:00,71.335,71.555,71.21,71.53,16338300000.0
2009-04-15 16:00:00,71.53,71.825,71.48,71.75,17339399999.0
2009-04-15 16:30:00,71.755,71.765,71.54,71.685,16037000000.0
2009-04-15 17:00:00,71.69,71.72,71.415,71.63,14762600000.0
2009-04-15 17:30:00,71.625,71.865,71.615,71.8,6448000000.0
2009-04-15 18:00:00,71.805,71.995,71.765,71.905,4395200000.0
2009-04-15 18:30:00,71.895,72.265,71.89,72.225,4705200000.0
2009-04-15 19:00:00,72.225,72.305,71.85,71.885,3118000000.0
2009-04-15 19:30:00,71.885,72.005,71.56,71.805,3629400000.0
2009-04-15 20:00:00,71.8,71.96,71.535,71.565,3469400000.0
2009-04-15 20:30:00,71.54,71.745,71.525,71.66,2618900000.0
2009-04-15 21:00:00,71.665,71.985,71.63,71.86,3488200000.0
2009-04-15 21:30:00,71.86,72.32,71.855,72.29,3831600000.0
2009-04-15 22:00:00,72.29,72.535,72.26,72.44,2038000000.0
2009-04-15 22:30:00,72.445,72.485,72.31,72.395,1470500000.0
2009-04-15 23:00:00,72.395,72.535,72.315,72.385,1206900000.0
2009-04-15 23:30:00,72.385,72.455,72.2,72.275,1143000000.0
2009-04-16 00:00:00,72.28,72.28,72.15,72.215,1922600000.0
2009-04-16 00:30:00,72.215,72.305,72.175,72.23,2910400000.0
2009-04-16 01:00:00,72.24,72.25,72.065,72.17,4673200000.0
2009-04-16 01:30:00,72.165,72.225,72.095,72.225,5481400000.0
2009-04-16 02:00:00,72.225,72.515,72.145,72.44,8312599998.0
2009-04-16 02:30:00,72.44,72.75,72.36,72.745,8414400000.0
2009-04-16 03:00:00,72.745,72.75,72.515,72.55,5996900000.0
2009-04-16 03:30:00,72.55,72.66,72.485,72.49,6412600000.0
2009-04-16 04:00:00,72.495,72.495,71.895,72.06,13651600000.0
2009-04-16 04:30:00,72.065,72.065,71.8,71.885,10101800000.0
2009-04-16 05:00:00,71.895,72.125,71.83,72.105,7556800000.0
2009-04-16 05:30:00,72.1,72.285,72.01,72.14,7976200000.0
2009-04-16 06:00:00,72.14,72.28,72.09,72.16,8402800001.0
2009-04-16 06:30:00,72.16,72.16,71.765,71.85,9250800000.0
2009-04-16 07:00:00,71.85,71.895,71.69,71.69,6468600001.0
2009-04-16 07:30:00,71.69,71.825,71.505,71.715,10369000003.0
2009-04-16 08:00:00,71.7,71.96,71.655,71.91,11912899998.0
2009-04-16 08:30:00,71.91,71.935,71.42,71.43,12830399998.0
2009-04-16 09:00:00,71.42,71.525,71.17,71.525,16143900000.0
2009-04-16 09:30:00,71.525,71.525,71.125,71.19,15422899999.0
2009-04-16 10:00:00,71.19,71.335,70.95,71.31,15850099991.0
2009-04-16 10:30:00,71.31,71.325,70.95,71.105,14347399997.0
2009-04-16 11:00:00,71.105,71.16,70.835,70.86,14387600002.0
2009-04-16 11:30:00,70.855,70.975,70.67,70.895,15359499997.0
2009-04-16 12:00:00,70.905,71.5,70.865,71.42,14044900000.0
2009-04-16 12:30:00,71.445,71.635,71.045,71.13,13327800001.0
2009-04-16 13:00:00,71.12,71.145,70.87,71.045,13065499980.0
2009-04-16 13:30:00,71.06,71.195,70.955,71.115,18868500012.0
2009-04-16 14:00:00,71.11,71.585,71.055,71.565,20285799979.0
2009-04-16 14:30:00,71.565,71.775,71.425,71.765,17067199999.0
2009-04-16 15:00:00,71.76,71.875,71.705,71.83,16501899999.0
2009-04-16 15:30:00,71.83,71.84,71.425,71.5,17272700000.0
2009-04-16 16:00:00,71.505,71.705,71.37,71.52,16917899999.0
2009-04-16 16:30:00,71.525,71.615,71.195,71.41,14558799999.0
2009-04-16 17:00:00,71.4,71.44,71.135,71.27,14317100002.0
2009-04-16 17:30:00,71.27,71.605,71.265,71.485,13935700001.0
2009-04-16 18:00:00,71.48,71.545,71.23,71.255,10850200000.0
2009-04-16 18:30:00,71.255,71.35,71.085,71.275,9837600000.0
2009-04-16 19:00:00,71.275,71.28,70.975,71.07,7081000000.0
2009-04-16 19:30:00,71.07,71.085,70.885,71.035,5124599999.0
2009-04-16 20:00:00,71.035,71.265,71.025,71.265,4894600001.0
2009-04-16 20:30:00,71.265,71.55,71.265,71.385,3151100000.0
2009-04-16 21:00:00,71.385,71.66,71.35,71.47,2909400000.0
2009-04-16 21:30:00,71.47,71.63,71.39,71.4,3540400000.0
2009-04-16 22:00:00,71.4,71.645,71.395,71.545,2011800000.0
2009-04-16 22:30:00,71.545,71.565,71.39,71.515,2381700000.0
2009-04-16 23:00:00,71.51,71.555,71.44,71.44,1403200000.0
2009-04-16 23:30:00,71.44,71.615,71.44,71.498,2066600000.0
2009-04-17 00:00:00,71.535,71.54,71.435,71.455,2339200000.0
2009-04-17 00:30:00,71.455,71.59,71.425,71.555,3492200000.0
2009-04-17 01:00:00,71.555,71.76,71.555,71.76,4535800000.0
2009-04-17 01:30:00,71.76,71.94,71.6,71.6,6279400000.0
2009-04-17 02:00:00,71.595,71.9,71.56,71.9,5996200000.0
2009-04-17 02:30:00,71.9,71.92,71.625,71.815,8500400000.0
2009-04-17 03:00:00,71.815,71.845,71.63,71.725,6838599999.0
2009-04-17 03:30:00,71.725,71.835,71.68,71.76,7104300000.0
2009-04-17 04:00:00,71.755,71.84,71.685,71.755,6207600000.0
2009-04-17 04:30:00,71.755,71.795,71.58,71.59,7831900000.0
2009-04-17 05:00:00,71.59,71.665,71.485,71.56,7261600000.0
2009-04-17 05:30:00,71.55,71.64,71.49,71.49,9382400001.0
2009-04-17 06:00:00,71.49,71.5,71.2,71.3,9067400000.0
2009-04-17 06:30:00,71.3,71.51,71.295,71.51,6319000000.0
2009-04-17 07:00:00,71.515,71.585,71.47,71.495,5981000000.0
2009-04-17 07:30:00,71.495,71.695,71.45,71.62,7140000000.0
2009-04-17 08:00:00,71.615,71.69,71.43,71.62,10483999999.0
2009-04-17 08:30:00,71.62,71.85,71.6,71.72,11966300000.0
2009-04-17 09:00:00,71.715,71.92,71.69,71.785,9707600000.0
2009-04-17 09:30:00,71.785,71.795,71.56,71.575,12318800000.0
2009-04-17 10:00:00,71.575,71.705,71.35,71.41,14171599998.0
2009-04-17 10:30:00,71.4,71.7,71.4,71.585,13533600000.0
2009-04-17 11:00:00,71.595,71.645,71.385,71.525,13138600000.0
2009-04-17 11:30:00,71.525,71.705,71.425,71.675,8967400000.0
2009-04-17 12:00:00,71.675,71.725,71.485,71.68,6831200000.0
2009-04-17 12:30:00,71.68,71.815,71.395,71.505,9333099999.0
2009-04-17 13:00:00,71.515,71.615,71.335,71.35,10126700000.0
2009-04-17 13:30:00,71.35,71.56,71.315,71.5,9735199999.0
2009-04-17 14:00:00,71.5,71.765,71.475,71.695,9408899999.0
2009-04-17 14:30:00,71.69,71.735,71.52,71.58,9661699997.0
2009-04-17 15:00:00,71.58,71.655,71.395,71.555,11582900001.0
2009-04-17 15:30:00,71.545,71.695,71.445,71.535,6857300000.0
2009-04-17 16:00:00,71.53,71.59,71.19,71.26,7940000000.0
2009-04-17 16:30:00,71.265,71.265,71.075,71.245,9292300000.0
2009-04-17 17:00:00,71.245,71.345,71.16,71.345,8414300000.0
2009-04-17 17:30:00,71.345,71.48,71.315,71.455,5876400000.0
2009-04-17 18:00:00,71.455,71.465,71.32,71.39,2910300000.0
2009-04-17 18:30:00,71.38,71.42,71.265,71.42,1930800000.0
2009-04-17 19:00:00,71.405,71.665,71.395,71.665,1973200000.0
2009-04-17 19:30:00,71.665,71.75,71.585,71.615,2093000000.0
2009-04-17 20:00:00,71.62,71.63,71.44,71.49,1944800000.0
2009-04-17 20:30:00,71.49,71.61,71.37,71.375,2649300000.0
2009-04-17 21:00:00,71.37,71.59,71.37,71.56,1977000000.0
2009-04-17 21:30:00,71.56,71.595,71.465,71.53,1356100000.0
2009-04-17 22:00:00,71.535,71.67,71.53,71.635,1267200000.0
2009-04-17 22:30:00,71.635,71.665,71.545,71.61,1959000000.0
2009-04-19 23:00:00,71.653,71.855,71.653,71.775,2418400000.0
2009-04-19 23:30:00,71.775,71.775,71.665,71.735,1156800000.0
2009-04-20 00:00:00,71.73,71.76,71.59,71.68,2417100000.0
2009-04-20 00:30:00,71.685,71.845,71.66,71.835,2363400000.0
2009-04-20 01:00:00,71.845,71.87,71.665,71.67,3466600000.0
2009-04-20 01:30:00,71.67,71.81,71.435,71.44,5481299999.0
2009-04-20 02:00:00,71.43,71.64,71.28,71.29,7137100000.0
2009-04-20 02:30:00,71.305,71.375,71.01,71.095,7624000000.0
2009-04-20 03:00:00,71.1,71.2,70.925,70.945,7330200000.0
2009-04-20 03:30:00,70.945,70.955,70.66,70.86,7984100000.0
2009-04-20 04:00:00,70.86,71.0,70.79,70.795,6036000000.0
2009-04-20 04:30:00,70.8,70.905,70.64,70.67,6216200000.0
2009-04-20 05:00:00,70.68,70.835,70.68,70.76,5368800000.0
2009-04-20 05:30:00,70.76,71.055,70.76,70.955,6308100000.0
2009-04-20 06:00:00,70.955,71.075,70.95,71.055,3858800000.0
2009-04-20 06:30:00,71.06,71.215,71.01,71.21,5733400000.0
2009-04-20 07:00:00,71.21,71.225,71.025,71.1,5034100000.0
2009-04-20 07:30:00,71.135,71.205,71.005,71.025,7052800000.0
2009-04-20 08:00:00,71.025,71.165,70.875,71.15,9687000000.0
2009-04-20 08:30:00,71.15,71.15,70.89,70.975,10623500000.0
2009-04-20 09:00:00,70.975,71.01,70.74,70.945,11026999999.0
2009-04-20 09:30:00,70.94,70.97,70.575,70.625,11766321398.0
2009-04-20 10:00:00,70.625,70.715,70.395,70.525,12485899999.0
2009-04-20 10:30:00,70.525,70.595,70.145,70.145,11902988177.0
2009-04-20 11:00:00,70.145,70.215,69.985,70.07,11159100000.0
2009-04-20 11:30:00,70.07,70.075,69.535,69.54,13773699999.0
2009-04-20 12:00:00,69.54,69.915,69.52,69.78,13803599997.0
2009-04-20 12:30:00,69.78,69.835,69.605,69.72,9603699999.0
2009-04-20 13:00:00,69.715,69.88,69.525,69.535,12262799998.0
2009-04-20 13:30:00,69.53,69.74,69.53,69.6,10420199997.0
2009-04-20 14:00:00,69.615,69.625,69.15,69.31,13922000000.0
2009-04-20 14:30:00,69.31,69.57,69.3,69.55,14190200000.0
2009-04-20 15:00:00,69.55,69.795,69.445,69.595,12525499999.0
2009-04-20 15:30:00,69.595,69.615,69.24,69.305,8289600000.0
2009-04-20 16:00:00,69.305,69.395,69.085,69.36,8617500000.0
2009-04-20 16:30:00,69.36,69.36,68.98,69.24,7978800001.0
2009-04-20 17:00:00,69.24,69.265,69.08,69.155,6367500001.0
2009-04-20 17:30:00,69.155,69.165,68.945,68.985,5538799999.0
2009-04-20 18:00:00,68.985,68.985,68.665,68.775,6225300000.0
2009-04-20 18:30:00,68.77,68.795,68.57,68.615,3720200000.0
2009-04-20 19:00:00,68.605,68.635,68.11,68.295,5339600000.0
2009-04-20 19:30:00,68.29,68.395,68.2,68.275,2896200000.0
2009-04-20 20:00:00,68.28,68.33,68.085,68.315,3382599999.0
2009-04-20 20:30:00,68.315,68.365,68.135,68.18,3124200000.0
2009-04-20 21:00:00,68.185,68.26,68.105,68.145,2051800000.0
2009-04-20 21:30:00,68.145,68.33,68.105,68.105,2725800000.0
2009-04-20 22:00:00,68.11,68.2,68.075,68.11,2725700000.0
2009-04-20 22:30:00,68.11,68.23,68.05,68.18,1650600000.0
2009-04-20 23:00:00,68.16,68.375,68.16,68.375,1197200000.0
2009-04-20 23:30:00,68.375,68.51,68.325,68.475,2011400000.0
2009-04-21 00:00:00,68.475,68.56,68.431,68.545,2154400000.0
2009-04-21 00:30:00,68.545,68.665,68.51,68.62,5031000000.0
2009-04-21 01:00:00,68.615,68.765,68.565,68.59,4965900000.0
2009-04-21 01:30:00,68.59,68.64,68.135,68.19,7076200000.0
2009-04-21 02:00:00,68.195,68.375,68.15,68.345,9617200000.0
2009-04-21 02:30:00,68.355,68.715,68.335,68.695,10256300000.0
2009-04-21 03:00:00,68.69,68.99,68.61,68.755,8925000000.0
2009-04-21 03:30:00,68.765,68.78,68.575,68.575,7250400000.0
2009-04-21 04:00:00,68.575,68.65,68.46,68.57,6924100000.0
2009-04-21 04:30:00,68.57,68.85,68.565,68.81,5412600000.0
2009-04-21 05:00:00,68.805,68.985,68.79,68.93,6474900000.0
2009-04-21 05:30:00,68.93,68.97,68.72,68.92,7977700000.0
2009-04-21 06:00:00,68.93,68.935,68.785,68.835,3403400000.0
2009-04-21 06:30:00,68.835,69.165,68.83,69.055,8176400000.0
2009-04-21 07:00:00,69.06,69.125,68.99,69.045,6998600000.0
2009-04-21 07:30:00,69.05,69.165,69.05,69.12,6936900000.0
2009-04-21 08:00:00,69.115,69.14,68.76,68.865,11885300001.0
2009-04-21 08:30:00,68.855,68.875,68.505,68.565,14453200002.0
2009-04-21 09:00:00,68.565,68.74,68.25,68.585,15653900001.0
2009-04-21 09:30:00,68.58,68.88,68.55,68.785,12728000001.0
2009-04-21 10:00:00,68.78,69.055,68.755,69.02,11325899999.0
2009-04-21 10:30:00,69.02,69.125,68.88,68.94,13044200000.0
2009-04-21 11:00:00,68.95,69.295,68.945,69.045,12973599999.0
2009-04-21 11:30:00,69.05,69.06,68.805,68.915,10184400000.0
2009-04-21 12:00:00,68.91,69.145,68.88,68.955,14291399997.0
2009-04-21 12:30:00,68.955,69.015,68.555,68.595,10842899998.0
2009-04-21 13:00:00,68.595,68.85,68.555,68.61,12127499999.0
2009-04-21 13:30:00,68.61,68.735,68.495,68.645,12500600000.0
2009-04-21 14:00:00,68.645,68.665,68.455,68.49,9027399996.0
2009-04-21 14:30:00,68.49,68.64,68.475,68.595,13288400000.0
2009-04-21 15:00:00,68.6,68.6,68.27,68.365,12248400000.0
2009-04-21 15:30:00,68.36,69.1,68.355,68.865,9058200000.0
2009-04-21 16:00:00,68.865,69.01,68.75,68.845,8509800000.0
2009-04-21 16:30:00,68.845,69.285,68.81,69.245,6649599999.0
2009-04-21 17:00:00,69.23,69.845,69.23,69.71,10940500000.0
2009-04-21 17:30:00,69.705,70.03,69.655,69.985,8613100000.0
2009-04-21 18:00:00,69.985,70.06,69.745,69.9,6745600000.0
2009-04-21 18:30:00,69.905,70.33,69.89,70.175,5358599999.0
2009-04-21 19:00:00,70.17,70.255,69.985,70.0,4224400001.0
2009-04-21 19:30:00,70.005,70.18,69.885,70.135,3609200000.0
2009-04-21 20:00:00,70.145,70.24,69.94,70.065,3261000000.0
2009-04-21 20:30:00,70.07,70.295,70.045,70.055,4760400000.0
2009-04-21 21:00:00,70.065,70.5,70.005,70.23,4527699999.0
2009-04-21 21:30:00,70.225,70.3,70.115,70.285,2990400000.0
2009-04-21 22:00:00,70.295,70.315,70.2,70.25,1477800000.0
2009-04-21 22:30:00,70.25,70.275,70.215,70.22,1641400000.0
2009-04-21 23:00:00,70.21,70.265,70.05,70.08,1516600000.0
2009-04-21 23:30:00,70.085,70.175,69.99,70.015,2025800000.0
2009-04-22 00:00:00,70.015,70.02,69.87,69.965,2541800001.0
2009-04-22 00:30:00,69.965,69.98,69.87,69.905,3122000000.0
2009-04-22 01:00:00,69.93,70.055,69.905,70.03,3301000000.0
2009-04-22 01:30:00,70.015,70.02,69.58,69.65,5767600000.0
2009-04-22 02:00:00,69.65,69.755,69.585,69.655,6874200000.0
2009-04-22 02:30:00,69.655,69.715,69.545,69.66,6749400000.0
2009-04-22 03:00:00,69.665,69.725,69.49,69.555,6421600001.0
2009-04-22 03:30:00,69.555,69.68,69.355,69.41,9251200000.0
2009-04-22 04:00:00,69.405,69.485,69.375,69.48,5910000000.0
2009-04-22 04:30:00,69.48,69.545,69.42,69.51,4611600000.0
2009-04-22 05:00:00,69.515,69.525,69.38,69.385,2919400000.0
2009-04-22 05:30:00,69.385,69.395,69.065,69.14,4883000000.0
2009-04-22 06:00:00,69.14,69.305,69.005,69.035,5558900000.0
2009-04-22 06:30:00,69.04,69.22,68.975,69.175,5362000000.0
2009-04-22 07:00:00,69.175,69.305,69.075,69.3,5426200000.0
2009-04-22 07:30:00,69.3,69.41,69.2,69.32,6767100000.0
2009-04-22 08:00:00,69.32,69.59,69.29,69.43,8204799999.0
2009-04-22 08:30:00,69.43,69.44,69.15,69.17,16079800000.0
2009-04-22 09:00:00,69.17,69.18,68.78,69.015,14301200001.0
2009-04-22 09:30:00,69.015,69.18,68.88,69.1,13040500005.0
2009-04-22 10:00:00,69.1,69.28,69.03,69.125,13934800001.0
2009-04-22 10:30:00,69.125,69.2,68.935,69.03,12610099999.0
2009-04-22 11:00:00,69.03,69.21,68.985,69.1,14597300002.0
2009-04-22 11:30:00,69.1,69.105,68.895,68.925,12916300002.0
2009-04-22 12:00:00,68.925,69.065,68.67,68.97,11941699999.0
2009-04-22 12:30:00,68.975,69.075,68.815,69.02,9365900000.0
2009-04-22 13:00:00,69.02,69.085,68.815,69.075,8898800001.0
2009-04-22 13:30:00,69.075,69.315,68.915,69.145,9393099999.0
2009-04-22 14:00:00,69.14,69.195,68.58,68.855,13125800000.0
2009-04-22 14:30:00,68.855,68.855,68.605,68.665,13767999999.0
2009-04-22 15:00:00,68.67,68.825,68.38,68.815,14962600000.0
2009-04-22 15:30:00,68.815,69.21,68.7,69.2,10765500001.0
2009-04-22 16:00:00,69.2,69.815,69.19,69.725,11051900002.0
2009-04-22 16:30:00,69.715,69.745,69.385,69.46,10410800000.0
2009-04-22 17:00:00,69.465,69.67,69.36,69.65,8905400000.0
2009-04-22 17:30:00,69.66,69.77,69.605,69.75,6563999999.0
2009-04-22 18:00:00,69.745,69.785,69.35,69.35,3634800000.0
2009-04-22 18:30:00,69.35,69.385,69.015,69.225,4332300000.0
2009-04-22 19:00:00,69.22,69.465,69.17,69.44,3063800000.0
2009-04-22 19:30:00,69.44,69.625,69.2,69.215,3026900000.0
2009-04-22 20:00:00,69.21,69.56,69.175,69.525,3536400000.0
2009-04-22 20:30:00,69.555,69.89,69.545,69.77,4337200000.0
2009-04-22 21:00:00,69.77,69.865,69.64,69.665,3359300000.0
2009-04-22 21:30:00,69.665,69.68,69.18,69.21,4053100000.0
2009-04-22 22:00:00,69.21,69.21,68.945,69.015,2857500000.0
2009-04-22 22:30:00,69.01,69.145,69.01,69.105,1526500000.0
2009-04-22 23:00:00,69.11,69.16,68.998,69.155,1206000000.0
2009-04-22 23:30:00,69.155,69.155,69.01,69.125,1435800000.0
2009-04-23 00:00:00,69.125,69.38,69.115,69.345,3323400000.0
2009-04-23 00:30:00,69.345,69.445,69.34,69.425,2199000000.0
2009-04-23 01:00:00,69.425,69.5,69.225,69.28,3796900000.0
2009-04-23 01:30:00,69.28,69.3,69.055,69.24,5289400000.0
2009-04-23 02:00:00,69.23,69.49,69.225,69.295,6652400000.0
2009-04-23 02:30:00,69.295,69.32,68.91,68.93,9033200000.0
2009-04-23 03:00:00,68.93,68.99,68.675,68.675,7455500000.0
2009-04-23 03:30:00,68.675,68.855,68.655,68.85,7479400000.0
2009-04-23 04:00:00,68.845,68.98,68.76,68.81,5294000000.0
2009-04-23 04:30:00,68.81,68.88,68.79,68.85,2841200000.0
2009-04-23 05:00:00,68.85,68.875,68.775,68.815,3763400000.0
2009-04-23 05:30:00,68.805,68.83,68.645,68.805,5102200000.0
2009-04-23 06:00:00,68.805,69.005,68.805,68.97,4264799999.0
2009-04-23 06:30:00,68.975,69.11,68.96,69.09,5427600000.0
2009-04-23 07:00:00,69.09,69.42,69.09,69.41,6476400000.0
2009-04-23 07:30:00,69.41,69.475,69.275,69.445,11537199999.0
2009-04-23 08:00:00,69.445,69.575,69.32,69.525,14680200001.0
2009-04-23 08:30:00,69.515,69.55,69.33,69.35,12726300012.0
2009-04-23 09:00:00,69.355,69.55,69.26,69.45,12038099995.0
2009-04-23 09:30:00,69.45,69.505,69.315,69.405,12273199998.0
2009-04-23 10:00:00,69.405,69.775,69.37,69.735,12894800000.0
2009-04-23 10:30:00,69.74,69.805,69.55,69.595,13484400002.0
2009-04-23 11:00:00,69.59,69.66,69.48,69.635,11439300001.0
2009-04-23 11:30:00,69.635,69.895,69.615,69.855,14336899998.0
2009-04-23 12:00:00,69.855,70.055,69.83,69.915,11230100001.0
2009-04-23 12:30:00,69.915,69.925,69.68,69.87,12024100006.0
2009-04-23 13:00:00,69.87,70.355,69.805,70.265,13348600003.0
2009-04-23 13:30:00,70.265,70.315,69.955,70.01,15406700001.0
2009-04-23 14:00:00,70.015,70.16,69.975,70.095,10635000004.0
2009-04-23 14:30:00,70.145,70.155,69.875,70.04,14822700000.0
2009-04-23 15:00:00,70.035,70.07,69.79,69.885,12482599999.0
2009-04-23 15:30:00,69.885,69.91,69.635,69.69,9811300000.0
2009-04-23 16:00:00,69.68,69.725,69.395,69.715,10366500000.0
2009-04-23 16:30:00,69.715,69.95,69.615,69.735,10242800003.0
2009-04-23 17:00:00,69.725,69.825,69.415,69.615,9614399999.0
2009-04-23 17:30:00,69.61,69.72,69.45,69.52,7411800001.0
2009-04-23 18:00:00,69.52,69.665,69.465,69.51,3818600001.0
2009-04-23 18:30:00,69.51,69.595,69.4,69.545,3067800000.0
2009-04-23 19:00:00,69.545,69.835,69.545,69.775,4310300002.0
2009-04-23 19:30:00,69.775,70.035,69.755,69.86,3995100000.0
2009-04-23 20:00:00,69.85,69.86,69.66,69.805,3540400000.0
2009-04-23 20:30:00,69.815,69.965,69.685,69.77,3625600000.0
2009-04-23 21:00:00,69.77,69.77,69.5,69.68,5435899999.0
2009-04-23 21:30:00,69.665,69.975,69.585,69.9,5278399999.0
2009-04-23 22:00:00,69.895,70.02,69.865,69.955,3517200000.0
2009-04-23 22:30:00,69.955,70.15,69.955,69.985,2195800000.0
2009-04-23 23:00:00,69.995,70.135,69.955,70.075,2701800000.0
2009-04-23 23:30:00,70.07,70.07,69.925,69.94,3188200000.0
2009-04-24 00:00:00,69.94,69.985,69.895,69.935,3093800000.0
2009-04-24 00:30:00,69.95,69.985,69.815,69.855,3812600000.0
2009-04-24 01:00:00,69.855,69.92,69.78,69.84,3600900000.0
2009-04-24 01:30:00,69.84,69.86,69.65,69.69,5081000000.0
2009-04-24 02:00:00,69.685,69.7,69.46,69.595,8163600000.0
2009-04-24 02:30:00,69.595,69.775,69.56,69.59,6902800000.0
2009-04-24 03:00:00,69.59,69.675,69.52,69.63,7449200000.0
2009-04-24 03:30:00,69.63,69.685,69.565,69.585,5934200000.0
2009-04-24 04:00:00,69.57,69.605,69.27,69.36,10605000001.0
2009-04-24 04:30:00,69.36,69.51,69.305,69.415,8254800000.0
2009-04-24 05:00:00,69.42,69.645,69.365,69.61,8354900001.0
2009-04-24 05:30:00,69.6,69.625,69.47,69.56,5146800000.0
2009-04-24 06:00:00,69.565,69.59,69.22,69.29,8167200001.0
2009-04-24 06:30:00,69.295,69.32,69.015,69.16,11873100000.0
2009-04-24 07:00:00,69.175,69.35,69.095,69.255,8789800001.0
2009-04-24 07:30:00,69.245,69.29,69.055,69.07,10485000000.0
2009-04-24 08:00:00,69.07,69.165,69.025,69.055,10166800000.0
2009-04-24 08:30:00,69.05,69.17,68.92,68.975,13272099998.0
2009-04-24 09:00:00,68.975,69.115,68.885,69.08,11537900001.0
2009-04-24 09:30:00,69.08,69.39,69.04,69.345,14124700000.0
2009-04-24 10:00:00,69.345,69.84,69.34,69.74,16804800000.0
2009-04-24 10:30:00,69.74,69.76,69.36,69.43,15663699999.0
2009-04-24 11:00:00,69.43,69.555,69.396,69.475,11337600003.0
2009-04-24 11:30:00,69.475,69.545,69.3,69.43,15402399999.0
2009-04-24 12:00:00,69.43,69.515,69.42,69.455,10632399999.0
2009-04-24 12:30:00,69.45,69.615,69.445,69.6,13081199993.0
2009-04-24 13:00:00,69.6,69.815,69.555,69.79,13724799999.0
2009-04-24 13:30:00,69.79,69.82,69.55,69.6,14122299999.0
2009-04-24 14:00:00,69.6,69.82,69.56,69.715,13069800001.0
2009-04-24 14:30:00,69.715,69.835,69.64,69.755,13968800002.0
2009-04-24 15:00:00,69.755,70.025,69.745,70.01,14394999998.0
2009-04-24 15:30:00,70.01,70.115,69.92,70.05,12220900002.0
2009-04-24 16:00:00,70.065,70.28,69.775,69.9,11387600001.0
2009-04-24 16:30:00,69.915,70.225,69.915,70.22,10542600003.0
2009-04-24 17:00:00,70.22,70.28,70.11,70.235,9759000000.0
2009-04-24 17:30:00,70.24,70.29,70.05,70.08,7115000000.0
2009-04-24 18:00:00,70.09,70.15,69.99,70.025,5402600001.0
2009-04-24 18:30:00,70.015,70.135,69.915,70.005,4498500000.0
2009-04-24 19:00:00,70.01,70.035,69.895,69.955,2581400000.0
2009-04-24 19:30:00,69.96,69.965,69.805,69.88,2894400000.0
2009-04-24 20:00:00,69.885,70.1,69.73,70.04,8052100000.0
2009-04-24 20:30:00,70.05,70.13,69.96,70.09,9697000001.0
2009-04-24 21:00:00,70.09,70.22,70.085,70.19,6612900001.0
2009-04-24 21:30:00,70.19,70.28,70.125,70.15,5477700000.0
2009-04-24 22:00:00,70.155,70.295,70.125,70.28,2443800000.0
2009-04-24 22:30:00,70.28,70.28,70.159,70.24,1502400000.0
2009-04-26 23:00:00,69.79,69.905,69.663,69.67,1417600000.0
2009-04-26 23:30:00,69.675,69.82,69.67,69.82,2806400000.0
2009-04-27 00:00:00,69.815,69.815,69.51,69.61,5176400000.0
2009-04-27 00:30:00,69.61,69.61,69.345,69.35,4341600000.0
2009-04-27 01:00:00,69.35,69.61,69.31,69.46,4983700000.0
2009-04-27 01:30:00,69.46,69.465,69.33,69.34,6753300000.0
2009-04-27 02:00:00,69.34,69.515,69.305,69.345,8102099998.0
2009-04-27 02:30:00,69.345,69.605,69.295,69.54,6295299999.0
2009-04-27 03:00:00,69.54,69.58,69.425,69.515,5237000000.0
2009-04-27 03:30:00,69.51,69.625,69.48,69.515,4985600000.0
2009-04-27 04:00:00,69.52,69.545,69.155,69.16,9114300003.0
2009-04-27 04:30:00,69.16,69.18,68.93,68.96,6253600001.0
2009-04-27 05:00:00,68.96,69.015,68.885,69.015,5865300000.0
2009-04-27 05:30:00,69.015,69.035,68.625,68.72,9301800000.0
2009-04-27 06:00:00,68.72,68.81,68.585,68.75,7555000001.0
2009-04-27 06:30:00,68.75,68.955,68.75,68.94,7715100000.0
2009-04-27 07:00:00,68.94,69.045,68.865,69.015,6479300000.0
2009-04-27 07:30:00,69.02,69.05,68.825,68.895,7311500000.0
2009-04-27 08:00:00,68.89,68.93,68.78,68.93,14630200005.0
2009-04-27 08:30:00,68.925,68.94,68.705,68.705,12412800001.0
2009-04-27 09:00:00,68.705,69.025,68.68,68.995,14975399999.0
2009-04-27 09:30:00,68.995,69.24,68.995,69.17,13634300000.0
2009-04-27 10:00:00,69.175,69.215,69.01,69.09,15644700000.0
2009-04-27 10:30:00,69.09,69.175,69.04,69.155,14733000002.0
2009-04-27 11:00:00,69.155,69.27,68.97,68.985,11757500007.0
2009-04-27 11:30:00,68.99,69.05,68.92,68.985,8470600000.0
2009-04-27 12:00:00,68.99,69.045,68.855,68.925,15818799998.0
2009-04-27 12:30:00,68.925,69.03,68.885,68.96,13599900000.0
2009-04-27 13:00:00,68.96,69.03,68.91,68.935,12231600000.0
2009-04-27 13:30:00,68.94,69.13,68.92,69.0,14309600000.0
2009-04-27 14:00:00,69.0,69.045,68.895,68.995,15755400000.0
2009-04-27 14:30:00,68.995,69.08,68.875,69.045,15092399998.0
2009-04-27 15:00:00,69.045,69.195,69.025,69.08,14702799999.0
2009-04-27 15:30:00,69.085,69.155,68.875,68.97,13171999998.0
2009-04-27 16:00:00,68.97,69.12,68.79,69.01,13262900001.0
2009-04-27 16:30:00,69.01,69.22,68.995,69.185,10989200000.0
2009-04-27 17:00:00,69.18,69.23,69.05,69.13,8664600000.0
2009-04-27 17:30:00,69.125,69.145,69.03,69.1,6742600000.0
2009-04-27 18:00:00,69.11,69.225,69.04,69.13,6294799999.0
2009-04-27 18:30:00,69.13,69.14,68.915,68.94,4596400000.0
2009-04-27 19:00:00,68.93,69.015,68.83,68.845,9007400000.0
2009-04-27 19:30:00,68.845,68.885,68.52,68.63,7189400000.0
2009-04-27 20:00:00,68.625,68.75,68.55,68.725,4457800000.0
2009-04-27 20:30:00,68.725,68.835,68.72,68.755,4691400000.0
2009-04-27 21:00:00,68.76,68.885,68.665,68.775,4235900000.0
2009-04-27 21:30:00,68.78,68.985,68.735,68.735,4844300000.0
2009-04-27 22:00:00,68.73,68.885,68.665,68.815,2894400000.0
2009-04-27 22:30:00,68.815,68.815,68.66,68.695,3078400000.0
2009-04-27 23:00:00,68.675,68.683,68.54,68.54,2264800000.0
2009-04-27 23:30:00,68.54,68.55,68.465,68.53,2321400000.0
2009-04-28 00:00:00,68.525,68.6,68.495,68.51,2236000000.0
2009-04-28 00:30:00,68.515,68.515,68.18,68.235,5769600000.0
2009-04-28 01:00:00,68.25,68.31,68.06,68.065,7430000000.0
2009-04-28 01:30:00,68.075,68.225,67.955,68.08,6973599999.0
2009-04-28 02:00:00,68.07,68.12,67.93,67.97,8295100000.0
2009-04-28 02:30:00,67.97,68.275,67.97,68.145,8289600000.0
2009-04-28 03:00:00,68.14,68.285,68.065,68.165,7718400000.0
2009-04-28 03:30:00,68.16,68.265,68.07,68.23,6875399998.0
2009-04-28 04:00:00,68.235,68.28,68.0,68.005,8029399996.0
2009-04-28 04:30:00,68.005,68.035,67.76,67.805,8821200000.0
2009-04-28 05:00:00,67.8,67.805,67.585,67.66,10206499995.0
2009-04-28 05:30:00,67.665,67.865,67.635,67.86,9644499999.0
2009-04-28 06:00:00,67.86,67.86,67.18,67.255,14600599991.0
2009-04-28 06:30:00,67.25,67.355,67.19,67.275,13693200001.0
2009-04-28 07:00:00,67.27,67.595,67.27,67.555,12863600004.0
2009-04-28 07:30:00,67.555,67.555,67.25,67.27,11059400001.0
2009-04-28 08:00:00,67.27,67.325,67.17,67.215,18188400003.0
2009-04-28 08:30:00,67.21,67.235,66.83,67.09,19296999997.0
2009-04-28 09:00:00,67.08,67.295,67.005,67.235,22357199999.0
2009-04-28 09:30:00,67.23,67.335,67.185,67.225,15736199999.0
2009-04-28 10:00:00,67.225,67.415,67.2,67.39,13404199998.0
2009-04-28 10:30:00,67.39,67.425,67.245,67.305,10881600001.0
2009-04-28 11:00:00,67.305,67.4,67.26,67.3,12242200000.0
2009-04-28 11:30:00,67.3,67.455,67.29,67.45,12199500000.0
2009-04-28 12:00:00,67.455,67.525,67.365,67.525,15302000001.0
2009-04-28 12:30:00,67.525,67.66,67.44,67.47,13739999998.0
2009-04-28 13:00:00,67.475,67.755,67.455,67.725,15000200000.0
2009-04-28 13:30:00,67.725,67.76,67.425,67.535,14987300000.0
2009-04-28 14:00:00,67.535,67.675,67.465,67.55,14890000001.0
2009-04-28 14:30:00,67.555,67.695,67.48,67.6,15595600001.0
2009-04-28 15:00:00,67.58,67.68,67.495,67.67,14348299997.0
2009-04-28 15:30:00,67.665,68.08,67.665,68.055,10349400001.0
2009-04-28 16:00:00,68.05,68.335,68.045,68.1,13357700001.0
2009-04-28 16:30:00,68.095,68.245,67.97,68.07,10675000002.0
2009-04-28 17:00:00,68.07,68.11,67.915,68.045,11038800001.0
2009-04-28 17:30:00,68.04,68.095,67.89,67.94,7917800000.0
2009-04-28 18:00:00,67.94,68.04,67.895,68.02,5725800001.0
2009-04-28 18:30:00,68.015,68.12,67.915,68.105,4512500000.0
2009-04-28 19:00:00,68.105,68.205,67.995,68.185,4863800000.0
2009-04-28 19:30:00,68.175,68.325,68.105,68.135,6033500000.0
2009-04-28 20:00:00,68.155,68.345,68.155,68.34,4516800000.0
2009-04-28 20:30:00,68.34,68.43,68.2,68.21,5261300002.0
2009-04-28 21:00:00,68.21,68.35,68.125,68.13,3023900000.0
2009-04-28 21:30:00,68.13,68.2,68.065,68.13,3583999999.0
2009-04-28 22:00:00,68.13,68.195,68.095,68.155,1843799999.0
2009-04-28 22:30:00,68.155,68.19,68.065,68.065,2404000000.0
2009-04-28 23:00:00,68.065,68.085,67.935,68.025,1400800000.0
2009-04-28 23:30:00,68.03,68.11,67.995,68.015,1417300000.0
2009-04-29 00:00:00,68.015,68.14,67.995,68.075,1990200000.0
2009-04-29 00:30:00,68.075,68.225,68.075,68.175,2840800000.0
2009-04-29 01:00:00,68.165,68.195,68.1,68.16,3458000000.0
2009-04-29 01:30:00,68.165,68.28,68.15,68.245,5349200000.0
2009-04-29 02:00:00,68.245,68.73,68.205,68.595,8467400003.0
2009-04-29 02:30:00,68.595,68.965,68.515,68.845,10082000002.0
2009-04-29 03:00:00,68.845,69.05,68.84,68.91,9535199999.0
2009-04-29 03:30:00,68.915,68.99,68.765,68.765,7193400000.0
2009-04-29 04:00:00,68.765,68.815,68.62,68.735,8203600002.0
2009-04-29 04:30:00,68.74,68.93,68.735,68.915,8027799999.0
2009-04-29 05:00:00,68.915,69.265,68.905,69.135,9235000000.0
2009-04-29 05:30:00,69.13,69.165,69.05,69.125,5602400000.0
2009-04-29 06:00:00,69.135,69.145,69.021,69.08,5503500000.0
2009-04-29 06:30:00,69.08,69.14,68.86,68.88,7248400000.0
2009-04-29 07:00:00,68.88,69.075,68.79,69.07,6536200000.0
2009-04-29 07:30:00,69.075,69.145,68.96,68.99,8553200000.0
2009-04-29 08:00:00,69.0,69.28,69.0,69.155,10848200000.0
2009-04-29 08:30:00,69.16,69.23,69.015,69.085,15197799996.0
2009-04-29 09:00:00,69.085,69.125,68.945,69.025,15092699999.0
2009-04-29 09:30:00,69.025,69.165,68.975,69.02,11757500000.0
2009-04-29 10:00:00,69.02,69.23,69.005,69.16,10703400000.0
2009-04-29 10:30:00,69.16,69.315,69.06,69.24,16315699998.0
2009-04-29 11:00:00,69.24,69.54,69.205,69.515,16962700008.0
2009-04-29 11:30:00,69.515,69.91,69.495,69.715,17785200007.0
2009-04-29 12:00:00,69.71,69.765,69.61,69.645,16658500000.0
2009-04-29 12:30:00,69.645,69.73,69.54,69.65,13224400000.0
2009-04-29 13:00:00,69.665,69.7,69.535,69.65,14478400002.0
2009-04-29 13:30:00,69.65,69.755,69.575,69.75,14288699999.0
2009-04-29 14:00:00,69.745,69.76,69.605,69.65,14178100002.0
2009-04-29 14:30:00,69.65,69.65,69.365,69.51,17586700005.0
2009-04-29 15:00:00,69.505,69.57,69.355,69.535,13744399997.0
2009-04-29 15:30:00,69.52,69.81,69.4,69.77,10862600000.0
2009-04-29 16:00:00,69.78,70.035,69.61,69.98,12108100001.0
2009-04-29 16:30:00,69.98,70.195,69.89,70.14,10963099998.0
2009-04-29 17:00:00,70.135,70.52,70.09,70.49,11465300000.0
2009-04-29 17:30:00,70.49,70.57,70.335,70.45,9483899999.0
2009-04-29 18:00:00,70.455,70.565,70.38,70.39,5989000000.0
2009-04-29 18:30:00,70.395,70.635,70.385,70.56,4487800000.0
2009-04-29 19:00:00,70.55,70.67,70.525,70.635,4675200000.0
2009-04-29 19:30:00,70.62,70.74,70.505,70.685,4458999997.0
2009-04-29 20:00:00,70.685,71.18,70.51,71.065,6258000000.0
2009-04-29 20:30:00,71.065,71.33,70.955,71.225,8488700000.0
2009-04-29 21:00:00,71.22,71.225,70.5,70.665,6492400001.0
2009-04-29 21:30:00,70.675,70.81,70.505,70.7,4589400000.0
2009-04-29 22:00:00,70.705,70.815,70.6,70.76,2590700000.0
2009-04-29 22:30:00,70.76,71.11,70.735,70.925,3404000000.0
2009-04-29 23:00:00,70.91,70.91,70.575,70.78,1578400000.0
2009-04-29 23:30:00,70.78,70.8,70.605,70.65,2883800000.0
2009-04-30 00:00:00,70.65,70.74,70.56,70.58,2014000000.0
2009-04-30 00:30:00,70.575,70.69,70.555,70.635,2667800000.0
2009-04-30 01:00:00,70.635,70.775,70.47,70.77,5571800000.0
2009-04-30 01:30:00,70.775,70.815,70.66,70.77,4326400000.0
2009-04-30 02:00:00,70.775,71.085,70.72,70.905,12954200000.0
2009-04-30 02:30:00,70.905,71.305,70.88,71.115,10778400000.0
2009-04-30 03:00:00,71.12,71.195,70.97,71.165,10288000000.0
2009-04-30 03:30:00,71.16,71.26,71.1,71.155,7425400000.0
2009-04-30 04:00:00,71.125,71.14,70.88,70.97,7721800000.0
2009-04-30 04:30:00,70.97,70.985,70.86,70.925,5264800000.0
2009-04-30 05:00:00,70.925,71.02,70.83,70.92,6150000000.0
2009-04-30 05:30:00,70.915,71.075,70.715,70.775,8028400001.0
2009-04-30 06:00:00,70.78,70.79,70.29,70.435,12657200001.0
2009-04-30 06:30:00,70.435,70.64,70.41,70.615,8657000000.0
2009-04-30 07:00:00,70.61,70.645,70.415,70.545,6851200000.0
2009-04-30 07:30:00,70.535,70.74,70.485,70.705,7452400000.0
2009-04-30 08:00:00,70.705,70.935,70.605,70.88,12236700000.0
2009-04-30 08:30:00,70.88,71.705,70.87,71.6,18286499999.0
2009-04-30 09:00:00,71.6,71.84,71.5,71.775,17086799999.0
2009-04-30 09:30:00,71.775,72.085,71.775,72.065,17019499999.0
2009-04-30 10:00:00,72.06,72.065,71.68,71.895,16417499997.0
2009-04-30 10:30:00,71.895,71.965,71.684,71.73,15258099993.0
2009-04-30 11:00:00,71.735,71.74,71.445,71.57,18779899989.0
2009-04-30 11:30:00,71.575,71.72,71.455,71.635,15139099992.0
2009-04-30 12:00:00,71.63,72.185,71.625,71.955,19866299997.0
2009-04-30 12:30:00,71.955,71.99,71.62,71.82,13264299999.0
2009-04-30 13:00:00,71.82,71.845,71.485,71.81,16184199997.0
2009-04-30 13:30:00,71.81,71.94,71.74,71.89,14935600005.0
2009-04-30 14:00:00,71.89,71.89,71.66,71.685,15342300000.0
2009-04-30 14:30:00,71.685,71.835,71.495,71.535,16169400000.0
2009-04-30 15:00:00,71.545,71.8,71.495,71.785,16789600003.0
2009-04-30 15:30:00,71.785,71.92,71.52,71.685,10791300000.0
2009-04-30 16:00:00,71.69,71.985,71.675,71.935,11496400000.0
2009-04-30 16:30:00,71.935,72.33,71.895,72.23,10950100001.0
2009-04-30 17:00:00,72.235,72.53,72.05,72.485,12031100001.0
2009-04-30 17:30:00,72.485,72.56,72.22,72.23,12060500003.0
2009-04-30 18:00:00,72.225,72.52,72.205,72.36,7595600002.0
2009-04-30 18:30:00,72.355,72.37,71.9,72.04,6610600000.0
2009-04-30 19:00:00,72.025,72.09,71.495,71.595,5706400000.0
2009-04-30 19:30:00,71.6,71.8,71.545,71.79,3687400002.0
2009-04-30 20:00:00,71.78,72.025,71.725,71.965,3919700000.0
2009-04-30 20:30:00,71.965,71.985,71.735,71.96,5445400000.0
2009-04-30 21:00:00,71.965,71.975,71.515,71.625,5787200001.0
2009-04-30 21:30:00,71.63,71.845,71.575,71.64,4751700002.0
2009-04-30 22:00:00,71.64,71.67,71.48,71.54,2348000000.0
2009-04-30 22:30:00,71.55,71.63,71.51,71.535,1777000000.0
2009-04-30 23:00:00,71.515,71.575,71.39,71.42,2501400000.0
2009-04-30 23:30:00,71.44,71.53,71.425,71.435,1589800000.0
2009-05-01 00:00:00,71.44,71.49,71.402,71.415,1154199999.0
2009-05-01 00:30:00,71.42,71.69,71.35,71.685,3671200000.0
2009-05-01 01:00:00,71.695,71.84,71.67,71.755,3199800000.0
2009-05-01 01:30:00,71.765,72.115,71.765,72.07,5782400001.0
2009-05-01 02:00:00,72.065,72.255,72.03,72.15,8218800000.0
2009-05-01 02:30:00,72.15,72.31,71.91,71.98,6964200000.0
2009-05-01 03:00:00,71.98,72.06,71.71,71.735,6926600000.0
2009-05-01 03:30:00,71.72,71.75,71.625,71.665,6399100000.0
2009-05-01 04:00:00,71.67,71.975,71.66,71.865,4674000000.0
2009-05-01 04:30:00,71.87,71.975,71.83,71.83,5231600000.0
2009-05-01 05:00:00,71.83,71.835,71.73,71.785,2839800000.0
2009-05-01 05:30:00,71.785,71.865,71.766,71.83,2585550000.0
2009-05-01 06:00:00,71.83,71.87,71.645,71.735,4526400000.0
2009-05-01 06:30:00,71.73,71.775,71.685,71.74,2944100000.0
2009-05-01 07:00:00,71.74,71.915,71.715,71.745,7073400000.0
2009-05-01 07:30:00,71.745,71.92,71.74,71.845,7226199999.0
2009-05-01 08:00:00,71.855,72.185,71.845,72.08,9216300001.0
2009-05-01 08:30:00,72.08,72.395,72.075,72.3,8327599999.0
2009-05-01 09:00:00,72.3,72.57,72.275,72.375,9833100001.0
2009-05-01 09:30:00,72.375,72.51,72.355,72.44,7182200000.0
2009-05-01 10:00:00,72.44,72.58,72.405,72.525,9382200002.0
2009-05-01 10:30:00,72.525,72.825,72.455,72.76,7405600004.0
2009-05-01 11:00:00,72.76,72.815,72.645,72.695,4197900000.0
2009-05-01 11:30:00,72.7,72.755,72.645,72.68,4983600000.0
2009-05-01 12:00:00,72.665,72.795,72.625,72.76,7798000002.0
2009-05-01 12:30:00,72.76,72.945,72.755,72.805,6814799999.0
2009-05-01 13:00:00,72.805,72.875,72.59,72.71,5251700000.0
2009-05-01 13:30:00,72.71,72.76,72.57,72.6,5716400000.0
2009-05-01 14:00:00,72.6,72.815,72.59,72.61,9163600000.0
2009-05-01 14:30:00,72.61,72.67,72.38,72.42,12880800000.0
2009-05-01 15:00:00,72.42,72.45,72.255,72.365,9284800000.0
2009-05-01 15:30:00,72.365,72.585,72.185,72.39,8302100000.0
2009-05-01 16:00:00,72.395,72.54,71.845,71.995,6832900000.0
2009-05-01 16:30:00,71.99,72.3,71.89,72.19,4667399998.0
2009-05-01 17:00:00,72.195,72.6,72.155,72.55,6157999999.0
2009-05-01 17:30:00,72.545,72.57,72.295,72.31,3834000000.0
2009-05-01 18:00:00,72.31,72.515,72.29,72.415,1960800000.0
2009-05-01 18:30:00,72.415,72.54,72.37,72.38,1514600000.0
2009-05-01 19:00:00,72.38,72.665,72.38,72.63,1741600000.0
2009-05-01 19:30:00,72.64,72.79,72.595,72.67,2278600000.0
2009-05-01 20:00:00,72.665,72.77,72.62,72.715,1418400000.0
2009-05-01 20:30:00,72.715,72.715,72.465,72.56,1532000000.0
2009-05-01 21:00:00,72.56,72.58,72.36,72.405,1878200000.0
2009-05-01 21:30:00,72.41,72.5,72.35,72.445,2415000000.0
2009-05-01 22:00:00,72.46,72.585,72.41,72.525,1272600000.0
2009-05-01 22:30:00,72.52,72.67,72.275,72.355,2133400000.0
2009-05-03 23:00:00,72.578,72.809,72.435,72.711,8748899998.0
2009-05-03 23:30:00,72.7,72.899,72.603,72.679,7086300000.0
2009-05-04 00:00:00,72.675,72.979,72.553,72.95,6218200000.0
2009-05-04 00:30:00,72.929,73.046,72.904,72.955,8390099999.0
2009-05-04 01:00:00,72.948,72.978,72.893,72.918,8839399998.0
2009-05-04 01:30:00,72.927,72.947,72.744,72.903,9240400001.0
2009-05-04 02:00:00,72.895,72.9,72.739,72.8,6266600005.0
2009-05-04 02:30:00,72.805,73.13,72.755,73.005,6998000000.0
2009-05-04 03:00:00,73.02,73.125,72.97,73.095,6166400000.0
2009-05-04 03:30:00,73.095,73.225,72.97,73.17,7486800000.0
2009-05-04 04:00:00,73.17,73.205,73.085,73.12,7044400000.0
2009-05-04 04:30:00,73.115,73.33,73.115,73.33,6658200000.0
2009-05-04 05:00:00,73.335,73.55,73.17,73.23,9250800001.0
2009-05-04 05:30:00,73.23,73.32,73.07,73.07,7757800000.0
2009-05-04 06:00:00,73.07,73.11,73.01,73.1,5372400001.0
2009-05-04 06:30:00,73.095,73.19,73.095,73.14,4027199999.0
2009-05-04 07:00:00,73.145,73.145,73.06,73.09,3850799999.0
2009-05-04 07:30:00,73.095,73.205,73.065,73.1,4063600000.0
2009-05-04 08:00:00,73.1,73.225,73.02,73.19,6211000000.0
2009-05-04 08:30:00,73.19,73.43,73.18,73.225,9595000000.0
2009-05-04 09:00:00,73.225,73.26,73.095,73.135,6736200004.0
2009-05-04 09:30:00,73.135,73.22,73.03,73.17,5892200003.0
2009-05-04 10:00:00,73.17,73.22,72.86,72.865,9751599996.0
2009-05-04 10:30:00,72.87,73.065,72.84,72.915,8119100001.0
2009-05-04 11:00:00,72.91,73.065,72.86,73.0,8624399998.0
2009-05-04 11:30:00,73.005,73.01,72.755,72.755,5843599999.0
2009-05-04 12:00:00,72.755,72.89,72.63,72.86,8917599998.0
2009-05-04 12:30:00,72.86,72.91,72.76,72.765,5368600000.0
2009-05-04 13:00:00,72.76,72.84,72.69,72.77,7964200000.0
2009-05-04 13:30:00,72.77,72.9,72.765,72.855,6139399999.0
2009-05-04 14:00:00,72.85,72.945,72.76,72.855,5477400001.0
2009-05-04 14:30:00,72.855,73.165,72.84,73.135,6735300000.0
2009-05-04 15:00:00,73.13,73.25,73.02,73.25,7146300000.0
2009-05-04 15:30:00,73.24,73.325,73.125,73.255,10000299999.0
2009-05-04 16:00:00,73.26,73.57,73.255,73.485,12271600000.0
2009-05-04 16:30:00,73.485,73.515,73.345,73.41,10681600001.0
2009-05-04 17:00:00,73.41,73.485,73.225,73.295,12317099999.0
2009-05-04 17:30:00,73.295,73.36,73.105,73.205,8436400000.0
2009-05-04 18:00:00,73.21,73.295,72.805,72.855,8122600001.0
2009-05-04 18:30:00,72.86,73.045,72.855,73.005,4357600000.0
2009-05-04 19:00:00,73.005,73.14,72.965,73.075,3581000000.0
2009-05-04 19:30:00,73.075,73.185,73.055,73.15,4088400000.0
2009-05-04 20:00:00,73.145,73.195,73.005,73.1,4494800001.0
2009-05-04 20:30:00,73.1,73.135,72.85,72.96,5737400000.0
2009-05-04 21:00:00,72.965,72.985,72.84,72.97,3954800000.0
2009-05-04 21:30:00,72.965,73.195,72.895,73.16,3114999999.0
2009-05-04 22:00:00,73.165,73.33,73.155,73.23,2351100000.0
2009-05-04 22:30:00,73.23,73.235,73.065,73.075,2853600000.0
2009-05-04 23:00:00,73.075,73.09,72.955,73.02,1366600000.0
2009-05-04 23:30:00,73.02,73.28,73.02,73.275,2258900000.0
2009-05-05 00:00:00,73.275,73.34,73.135,73.19,3433200000.0
2009-05-05 00:30:00,73.195,73.315,73.14,73.18,3871400000.0
2009-05-05 01:00:00,73.18,73.23,73.12,73.165,2985600000.0
2009-05-05 01:30:00,73.155,73.295,73.13,73.295,3226200000.0
2009-05-05 02:00:00,73.295,73.445,73.21,73.37,5210000000.0
2009-05-05 02:30:00,73.365,73.385,73.02,73.07,6438000003.0
2009-05-05 03:00:00,73.07,73.11,73.0,73.03,5127400000.0
2009-05-05 03:30:00,73.06,73.13,73.02,73.045,3610000001.0
2009-05-05 04:00:00,73.045,73.12,73.01,73.06,4683200000.0
2009-05-05 04:30:00,73.06,73.16,73.02,73.125,4384400000.0
2009-05-05 05:00:00,73.125,73.155,72.915,72.945,4548700000.0
2009-05-05 05:30:00,72.945,72.985,72.81,72.815,5002800000.0
2009-05-05 06:00:00,72.815,72.91,72.765,72.865,4173999999.0
2009-05-05 06:30:00,72.865,73.26,72.81,73.045,9062400000.0
2009-05-05 07:00:00,73.045,73.185,72.96,73.135,7160599999.0
2009-05-05 07:30:00,73.14,73.235,73.06,73.165,5396300000.0
2009-05-05 08:00:00,73.165,73.26,73.06,73.235,10605200000.0
2009-05-05 08:30:00,73.235,73.405,73.055,73.105,14815500006.0
2009-05-05 09:00:00,73.105,73.235,73.01,73.075,14253799995.0
2009-05-05 09:30:00,73.08,73.26,73.075,73.195,14776800000.0
2009-05-05 10:00:00,73.195,73.35,73.19,73.32,12827699996.0
2009-05-05 10:30:00,73.31,73.81,73.31,73.7,14512799997.0
2009-05-05 11:00:00,73.695,73.98,73.695,73.9,16908699994.0
2009-05-05 11:30:00,73.905,73.965,73.71,73.76,15244600001.0
2009-05-05 12:00:00,73.76,73.89,73.74,73.83,14184599992.0
2009-05-05 12:30:00,73.83,73.88,73.765,73.87,14949599991.0
2009-05-05 13:00:00,73.87,73.95,73.695,73.705,16394999996.0
2009-05-05 13:30:00,73.705,73.725,73.515,73.615,15331300007.0
2009-05-05 14:00:00,73.605,73.72,73.535,73.595,17451999994.0
2009-05-05 14:30:00,73.6,73.76,73.575,73.67,23018500007.0
2009-05-05 15:00:00,73.68,73.75,73.61,73.695,19132600013.0
2009-05-05 15:30:00,73.7,73.95,73.615,73.68,13569899999.0
2009-05-05 16:00:00,73.675,73.92,73.305,73.37,15075300000.0
2009-05-05 16:30:00,73.4,73.405,73.12,73.295,15781100000.0
2009-05-05 17:00:00,73.3,73.525,73.26,73.41,15184999986.0
2009-05-05 17:30:00,73.405,73.51,73.35,73.415,11449999997.0
2009-05-05 18:00:00,73.42,73.45,73.26,73.385,5009599999.0
2009-05-05 18:30:00,73.385,73.405,73.2,73.285,2995200000.0
2009-05-05 19:00:00,73.285,73.465,73.275,73.315,4825800000.0
2009-05-05 19:30:00,73.315,73.385,73.225,73.375,4001099999.0
2009-05-05 20:00:00,73.375,73.56,73.3,73.315,5939400000.0
2009-05-05 20:30:00,73.315,73.4,73.11,73.375,9278900002.0
2009-05-05 21:00:00,73.38,73.415,73.235,73.355,4846900002.0
2009-05-05 21:30:00,73.355,73.595,73.355,73.45,5143399997.0
2009-05-05 22:00:00,73.45,73.645,73.45,73.51,4162599999.0
2009-05-05 22:30:00,73.48,73.51,73.34,73.34,1984500000.0
2009-05-05 23:00:00,73.35,73.405,73.245,73.3,1601199999.0
2009-05-05 23:30:00,73.31,73.355,73.221,73.27,1735200000.0
2009-05-06 00:00:00,73.275,73.385,73.255,73.38,2589599998.0
2009-05-06 00:30:00,73.375,73.385,73.235,73.255,2535600005.0
2009-05-06 01:00:00,73.26,73.29,72.915,72.975,7565200017.0
2009-05-06 01:30:00,72.965,73.02,72.82,72.965,9377400009.0
2009-05-06 02:00:00,72.965,72.985,72.855,72.88,7452399998.0
2009-05-06 02:30:00,72.88,72.96,72.85,72.955,4549800001.0
2009-05-06 03:00:00,72.955,72.955,72.55,72.755,11437300006.0
2009-05-06 03:30:00,72.755,72.985,72.09,72.145,14865799998.0
2009-05-06 04:00:00,72.155,72.495,71.965,72.46,11107700000.0
2009-05-06 04:30:00,72.45,72.46,72.295,72.4,7012300017.0
2009-05-06 05:00:00,72.405,72.445,72.255,72.375,8164800006.0
2009-05-06 05:30:00,72.37,72.38,72.115,72.27,8617200002.0
2009-05-06 06:00:00,72.265,72.265,72.05,72.145,9223200001.0
2009-05-06 06:30:00,72.145,72.31,72.075,72.185,7913800006.0
2009-05-06 07:00:00,72.185,72.315,72.165,72.24,8828400006.0
2009-05-06 07:30:00,72.24,72.48,72.23,72.455,9564200006.0
2009-05-06 08:00:00,72.445,72.485,72.175,72.395,13440699999.0
2009-05-06 08:30:00,72.4,72.545,72.34,72.46,13531700002.0
2009-05-06 09:00:00,72.46,72.81,72.425,72.75,15031500003.0
2009-05-06 09:30:00,72.745,73.06,72.71,73.025,15838400010.0
2009-05-06 10:00:00,73.01,73.245,73.01,73.22,14712799994.0
2009-05-06 10:30:00,73.22,73.22,73.025,73.045,13838999998.0
2009-05-06 11:00:00,73.05,73.125,72.845,72.895,14205800004.0
2009-05-06 11:30:00,72.895,73.04,72.8,72.86,14580500003.0
2009-05-06 12:00:00,72.86,72.93,72.75,72.915,10919000009.0
2009-05-06 12:30:00,72.92,73.055,72.875,72.96,12447999994.0
2009-05-06 13:00:00,72.96,73.01,72.61,72.85,12499400000.0
2009-05-06 13:30:00,72.855,73.13,72.755,73.115,12687300004.0
2009-05-06 14:00:00,73.11,73.75,73.07,73.62,16600299999.0
2009-05-06 14:30:00,73.62,73.975,73.615,73.65,17896000003.0
2009-05-06 15:00:00,73.65,73.805,73.63,73.785,14884300007.0
2009-05-06 15:30:00,73.78,73.805,73.555,73.555,14590300001.0
2009-05-06 16:00:00,73.555,73.62,73.245,73.285,13008000000.0
2009-05-06 16:30:00,73.29,73.555,73.265,73.425,10330999999.0
2009-05-06 17:00:00,73.425,73.635,73.31,73.45,13564900003.0
2009-05-06 17:30:00,73.455,73.62,73.335,73.61,12169300015.0
2009-05-06 18:00:00,73.615,73.625,73.505,73.61,4827799999.0
2009-05-06 18:30:00,73.61,73.88,73.5,73.66,4529600000.0
2009-05-06 19:00:00,73.655,73.81,73.45,73.525,6321800000.0
2009-05-06 19:30:00,73.515,73.75,73.475,73.735,5141300000.0
2009-05-06 20:00:00,73.74,73.845,73.675,73.765,4389800000.0
2009-05-06 20:30:00,73.765,73.81,73.575,73.63,5586000000.0
2009-05-06 21:00:00,73.635,73.74,73.43,73.545,5227200000.0
2009-05-06 21:30:00,73.55,73.605,73.475,73.54,5131200000.0
2009-05-06 22:00:00,73.54,73.645,73.515,73.565,2215000000.0
2009-05-06 22:30:00,73.555,73.585,73.475,73.545,1579400000.0
2009-05-06 23:00:00,73.545,73.64,73.48,73.525,1303600000.0
2009-05-06 23:30:00,73.525,73.58,73.395,73.525,2054600000.0
2009-05-07 00:00:00,73.515,73.58,73.39,73.465,5060400002.0
2009-05-07 00:30:00,73.465,73.705,73.455,73.665,4137999999.0
2009-05-07 01:00:00,73.665,73.915,73.665,73.76,4992600000.0
2009-05-07 01:30:00,73.76,73.835,73.685,73.795,3943000001.0
2009-05-07 02:00:00,73.795,73.99,73.75,73.86,7825500000.0
2009-05-07 02:30:00,73.86,73.86,73.6,73.675,6230800000.0
2009-05-07 03:00:00,73.675,73.79,73.53,73.645,6025500000.0
2009-05-07 03:30:00,73.645,74.54,73.635,74.49,11028299999.0
2009-05-07 04:00:00,74.49,74.63,74.325,74.45,8693086607.0
2009-05-07 04:30:00,74.45,74.46,74.265,74.3,4307500000.0
2009-05-07 05:00:00,74.3,74.32,74.185,74.27,5523100002.0
2009-05-07 05:30:00,74.275,74.275,74.04,74.055,7084400002.0
2009-05-07 06:00:00,74.055,74.125,73.975,74.04,6765500003.0
2009-05-07 06:30:00,74.04,74.3,74.04,74.21,5547200001.0
2009-05-07 07:00:00,74.215,74.23,74.04,74.115,6957600004.0
2009-05-07 07:30:00,74.115,74.345,74.11,74.335,5930800001.0
2009-05-07 08:00:00,74.34,74.37,74.145,74.175,12154199999.0
2009-05-07 08:30:00,74.17,74.24,74.12,74.23,15703000002.0
2009-05-07 09:00:00,74.23,74.32,74.085,74.285,16095000013.0
2009-05-07 09:30:00,74.285,74.56,74.25,74.56,16846600007.0
2009-05-07 10:00:00,74.55,74.735,74.54,74.61,16377600008.0
2009-05-07 10:30:00,74.6,74.82,74.585,74.81,16127600003.0
2009-05-07 11:00:00,74.81,75.025,74.8,75.015,16944000007.0
2009-05-07 11:30:00,75.015,75.305,75.0,75.125,16930800011.0
2009-05-07 12:00:00,75.125,75.245,75.03,75.055,14561400000.0
2009-05-07 12:30:00,75.06,75.135,74.93,75.095,14244600007.0
2009-05-07 13:00:00,75.095,75.24,74.955,75.175,14729600001.0
2009-05-07 13:30:00,75.17,75.36,75.11,75.215,15548200008.0
2009-05-07 14:00:00,75.215,75.505,75.215,75.425,16773400002.0
2009-05-07 14:30:00,75.435,75.765,75.265,75.265,17568200005.0
2009-05-07 15:00:00,75.265,75.545,75.255,75.36,18445100000.0
2009-05-07 15:30:00,75.36,75.46,74.945,74.945,15862200001.0
2009-05-07 16:00:00,74.945,74.97,74.53,74.57,16089100004.0
2009-05-07 16:30:00,74.57,75.03,74.53,74.935,13324650000.0
2009-05-07 17:00:00,74.935,75.0,74.555,74.93,14050399998.0
2009-05-07 17:30:00,74.93,75.04,74.875,75.01,13062800001.0
2009-05-07 18:00:00,75.005,75.05,74.835,74.98,7779200003.0
2009-05-07 18:30:00,74.985,75.235,74.955,75.155,5636600000.0
2009-05-07 19:00:00,75.145,75.18,74.845,74.855,9085100001.0
2009-05-07 19:30:00,74.85,74.865,74.53,74.62,9089400000.0
2009-05-07 20:00:00,74.62,74.67,74.495,74.65,6629400000.0
2009-05-07 20:30:00,74.655,74.655,74.385,74.49,8901100001.0
2009-05-07 21:00:00,74.495,74.55,74.4,74.51,7822599999.0
2009-05-07 21:30:00,74.51,74.645,74.36,74.62,9094000000.0
2009-05-07 22:00:00,74.615,74.73,74.57,74.725,2922000000.0
2009-05-07 22:30:00,74.725,74.77,74.7,74.7,2597400000.0
2009-05-07 23:00:00,74.695,75.145,74.66,75.03,2993600000.0
2009-05-07 23:30:00,75.03,75.115,75.015,75.075,1865600000.0
2009-05-08 00:00:00,75.08,75.08,74.75,74.775,3528200000.0
2009-05-08 00:30:00,74.78,74.91,74.775,74.83,3627800001.0
2009-05-08 01:00:00,74.82,74.935,74.8,74.815,4331700001.0
2009-05-08 01:30:00,74.83,74.885,74.72,74.875,4947600000.0
2009-05-08 02:00:00,74.875,74.965,74.825,74.925,7111600001.0
2009-05-08 02:30:00,74.925,75.0,74.8,74.83,5824400001.0
2009-05-08 03:00:00,74.825,74.86,74.71,74.83,5424600001.0
2009-05-08 03:30:00,74.83,74.83,74.68,74.68,6029000003.0
2009-05-08 04:00:00,74.68,74.685,74.485,74.5,9469200003.0
2009-05-08 04:30:00,74.5,74.57,74.425,74.455,8479000001.0
2009-05-08 05:00:00,74.455,74.495,74.33,74.405,5945900000.0
2009-05-08 05:30:00,74.4,74.61,74.38,74.56,7715799999.0
2009-05-08 06:00:00,74.56,74.605,74.495,74.6,4770200000.0
2009-05-08 06:30:00,74.605,74.86,74.58,74.805,8957200003.0
2009-05-08 07:00:00,74.81,74.895,74.77,74.805,8423400003.0
2009-05-08 07:30:00,74.805,75.065,74.795,75.01,8646800001.0
2009-05-08 08:00:00,75.01,75.09,74.805,75.06,14948799999.0
2009-05-08 08:30:00,75.065,75.195,75.025,75.13,11650200000.0
2009-05-08 09:00:00,75.13,75.185,74.92,75.075,16102200006.0
2009-05-08 09:30:00,75.075,75.25,74.99,75.025,12261999998.0
2009-05-08 10:00:00,75.025,75.205,75.015,75.185,12137999997.0
2009-05-08 10:30:00,75.19,75.265,75.14,75.195,12756200000.0
2009-05-08 11:00:00,75.19,75.21,75.105,75.17,9543200002.0
2009-05-08 11:30:00,75.17,75.245,75.05,75.085,11920200002.0
2009-05-08 12:00:00,75.08,75.215,75.01,75.165,11867800005.0
2009-05-08 12:30:00,75.165,75.495,75.115,75.31,13931200005.0
2009-05-08 13:00:00,75.31,75.435,75.17,75.26,14806300005.0
2009-05-08 13:30:00,75.26,75.335,75.215,75.265,12687800004.0
2009-05-08 14:00:00,75.27,75.435,75.195,75.305,14239600002.0
2009-05-08 14:30:00,75.305,75.625,75.01,75.1,12979399998.0
2009-05-08 15:00:00,75.12,75.295,75.085,75.19,10897899999.0
2009-05-08 15:30:00,75.205,75.385,75.03,75.145,11980100000.0
2009-05-08 16:00:00,75.145,75.255,74.845,74.945,10804200000.0
2009-05-08 16:30:00,74.94,75.11,74.865,75.06,11734000000.0
2009-05-08 17:00:00,75.06,75.235,74.95,75.13,8777000000.0
2009-05-08 17:30:00,75.135,75.38,75.085,75.33,5894900000.0
2009-05-08 18:00:00,75.33,75.5,75.285,75.46,5239700000.0
2009-05-08 18:30:00,75.46,75.515,75.41,75.47,5008000000.0
2009-05-08 19:00:00,75.48,75.795,75.48,75.705,5462000000.0
2009-05-08 19:30:00,75.695,75.85,75.65,75.69,6817400000.0
2009-05-08 20:00:00,75.69,75.905,75.685,75.845,5996400000.0
2009-05-08 20:30:00,75.84,75.885,75.665,75.705,5373400000.0
2009-05-08 21:00:00,75.705,75.745,75.52,75.525,5204100000.0
2009-05-08 21:30:00,75.525,75.64,75.5,75.63,4673000000.0
2009-05-08 22:00:00,75.625,75.67,75.483,75.655,2081200000.0
2009-05-08 22:30:00,75.655,75.7,75.61,75.65,1760000000.0
2009-05-10 23:00:00,75.642,76.155,75.642,76.085,1389000000.0
2009-05-10 23:30:00,76.085,76.135,76.025,76.08,964800000.0
2009-05-11 00:00:00,76.08,76.1,75.6,75.68,2681700000.0
2009-05-11 00:30:00,75.685,75.81,75.665,75.735,1559200000.0
2009-05-11 01:00:00,75.76,75.93,75.675,75.91,4706600000.0
2009-05-11 01:30:00,75.915,75.97,75.86,75.895,5074800000.0
2009-05-11 02:00:00,75.895,75.995,75.85,75.87,7449600000.0
2009-05-11 02:30:00,75.87,75.885,75.53,75.585,10225400001.0
2009-05-11 03:00:00,75.59,75.595,75.27,75.385,8139400000.0
2009-05-11 03:30:00,75.395,75.49,75.205,75.255,8803100003.0
2009-05-11 04:00:00,75.255,75.45,75.21,75.41,6982200001.0
2009-05-11 04:30:00,75.41,75.645,75.39,75.56,8735000001.0
2009-05-11 05:00:00,75.555,75.56,75.355,75.427,4804200000.0
2009-05-11 05:30:00,75.436,75.493,75.343,75.393,5167800000.0
2009-05-11 06:00:00,75.388,75.464,75.352,75.442,10107800003.0
2009-05-11 06:30:00,75.446,75.607,75.443,75.57,7390200000.0
2009-05-11 07:00:00,75.576,75.641,75.441,75.441,8143599999.0
2009-05-11 07:30:00,75.445,75.533,75.4,75.432,6327000001.0
2009-05-11 08:00:00,75.435,75.791,75.428,75.76,6953900001.0
2009-05-11 08:30:00,75.76,75.844,75.663,75.779,9541800000.0
2009-05-11 09:00:00,75.777,75.796,75.403,75.465,12263399999.0
2009-05-11 09:30:00,75.469,75.499,75.155,75.255,13215899998.0
2009-05-11 10:00:00,75.255,75.32,74.94,75.02,15487700000.0
2009-05-11 10:30:00,75.02,75.028,74.67,74.995,12025200000.0
2009-05-11 11:00:00,74.995,75.055,74.43,74.535,14750800001.0
2009-05-11 11:30:00,74.535,74.835,74.38,74.67,11087099999.0
2009-05-11 12:00:00,74.675,74.83,74.595,74.665,9971800001.0
2009-05-11 12:30:00,74.665,74.78,74.535,74.555,10244000000.0
2009-05-11 13:00:00,74.555,74.58,74.455,74.545,8134500000.0
2009-05-11 13:30:00,74.55,74.64,74.475,74.49,8407300000.0
2009-05-11 14:00:00,74.495,74.63,74.315,74.35,13788000001.0
2009-05-11 14:30:00,74.35,74.555,74.31,74.42,13546599999.0
2009-05-11 15:00:00,74.42,74.44,74.095,74.13,12803300001.0
2009-05-11 15:30:00,74.135,74.165,73.76,73.895,13984400000.0
2009-05-11 16:00:00,73.905,74.415,73.805,74.335,13473200001.0
2009-05-11 16:30:00,74.335,74.63,74.19,74.63,13027600001.0
2009-05-11 17:00:00,74.62,74.66,74.455,74.465,12785600002.0
2009-05-11 17:30:00,74.455,74.53,74.175,74.19,11814400001.0
2009-05-11 18:00:00,74.18,74.3,74.18,74.22,8414400000.0
2009-05-11 18:30:00,74.22,74.335,74.075,74.105,6938400000.0
2009-05-11 19:00:00,74.105,74.215,73.985,74.19,7566600000.0
2009-05-11 19:30:00,74.19,74.33,74.135,74.17,6635499999.0
2009-05-11 20:00:00,74.165,74.29,74.135,74.24,8329800000.0
2009-05-11 20:30:00,74.235,74.245,74.095,74.165,7531800000.0
2009-05-11 21:00:00,74.17,74.185,73.95,73.97,5878000000.0
2009-05-11 21:30:00,73.97,74.105,73.895,73.935,6612800000.0
2009-05-11 22:00:00,73.935,73.955,73.815,73.925,3117400000.0
2009-05-11 22:30:00,73.925,74.035,73.85,73.935,1905000000.0
2009-05-11 23:00:00,73.93,74.115,73.88,73.965,1798800000.0
2009-05-11 23:30:00,73.965,73.985,73.715,73.805,1838000000.0
2009-05-12 00:00:00,73.805,73.85,73.73,73.83,1511000000.0
2009-05-12 00:30:00,73.83,74.105,73.745,74.095,2718200000.0
2009-05-12 01:00:00,74.095,74.11,73.965,73.98,3120200000.0
2009-05-12 01:30:00,73.99,74.21,73.98,74.1,6509000001.0
2009-05-12 02:00:00,74.1,74.15,74.01,74.11,6343300000.0
2009-05-12 02:30:00,74.105,74.16,73.96,73.98,5527800000.0
2009-05-12 03:00:00,73.98,73.98,73.565,73.67,6659600001.0
2009-05-12 03:30:00,73.675,73.745,73.45,73.61,9636300000.0
2009-05-12 04:00:00,73.61,73.885,73.59,73.79,12168000007.0
2009-05-12 04:30:00,73.8,73.95,73.745,73.915,7525200001.0
2009-05-12 05:00:00,73.915,74.155,73.895,74.0,10758800000.0
2009-05-12 05:30:00,74.0,74.11,73.94,73.95,7137200001.0
2009-05-12 06:00:00,73.95,73.985,73.755,73.78,7932000002.0
2009-05-12 06:30:00,73.78,73.87,73.74,73.76,5292200001.0
2009-05-12 07:00:00,73.76,73.9,73.695,73.9,5669499999.0
2009-05-12 07:30:00,73.9,73.985,73.795,73.89,7875800000.0
2009-05-12 08:00:00,73.895,74.03,73.82,73.89,11265700000.0
2009-05-12 08:30:00,73.885,73.98,73.865,73.97,10142600001.0
2009-05-12 09:00:00,73.975,74.37,73.975,74.19,11621699999.0
2009-05-12 09:30:00,74.195,74.58,74.18,74.57,13497000004.0
2009-05-12 10:00:00,74.565,74.895,74.525,74.81,16256899999.0
2009-05-12 10:30:00,74.815,74.87,74.59,74.655,12026500005.0
2009-05-12 11:00:00,74.655,74.965,74.655,74.75,11035899997.0
2009-05-12 11:30:00,74.75,74.85,74.605,74.81,11996204001.0
2009-05-12 12:00:00,74.81,74.84,74.375,74.385,10950600000.0
2009-05-12 12:30:00,74.385,74.41,74.12,74.13,9618800001.0
2009-05-12 13:00:00,74.135,74.37,74.1,74.315,9600400000.0
2009-05-12 13:30:00,74.315,74.42,74.135,74.33,13417899999.0
2009-05-12 14:00:00,74.32,74.455,74.3,74.32,12608700000.0
2009-05-12 14:30:00,74.33,74.49,74.23,74.44,18891800002.0
2009-05-12 15:00:00,74.435,74.52,74.235,74.265,12837800000.0
2009-05-12 15:30:00,74.25,74.34,73.88,74.095,16512600000.0
2009-05-12 16:00:00,74.095,74.1,73.63,73.95,16618600002.0
2009-05-12 16:30:00,73.945,73.96,73.665,73.85,14355200000.0
2009-05-12 17:00:00,73.855,73.945,73.715,73.86,13870699996.0
2009-05-12 17:30:00,73.86,73.915,73.59,73.73,14964400000.0
2009-05-12 18:00:00,73.73,73.79,73.425,73.43,12662400001.0
2009-05-12 18:30:00,73.43,73.57,73.105,73.13,8648800001.0
2009-05-12 19:00:00,73.13,73.41,73.09,73.34,9017400002.0
2009-05-12 19:30:00,73.335,73.49,73.24,73.325,7438800000.0
2009-05-12 20:00:00,73.325,73.39,73.26,73.35,6907600000.0
2009-05-12 20:30:00,73.35,73.78,73.305,73.72,9772400002.0
2009-05-12 21:00:00,73.715,73.975,73.705,73.95,7570500000.0
2009-05-12 21:30:00,73.945,74.035,73.65,73.68,9911400005.0
2009-05-12 22:00:00,73.68,73.9,73.66,73.855,4107400000.0
2009-05-12 22:30:00,73.85,73.865,73.74,73.755,2063600000.0
2009-05-12 23:00:00,73.755,73.785,73.707,73.77,410200000.0
2009-05-12 23:30:00,73.77,73.77,73.635,73.665,1168600000.0
2009-05-13 00:00:00,73.66,73.945,73.645,73.945,2487400000.0
2009-05-13 00:30:00,73.945,74.045,73.87,73.88,3167400000.0
2009-05-13 01:00:00,73.88,73.905,73.72,73.79,7208499999.0
2009-05-13 01:30:00,73.79,73.965,73.7,73.875,8891100004.0
2009-05-13 02:00:00,73.875,74.065,73.805,73.86,5062400000.0
2009-05-13 02:30:00,73.86,73.915,73.61,73.65,5872400000.0
2009-05-13 03:00:00,73.645,73.755,73.525,73.72,6354200000.0
2009-05-13 03:30:00,73.715,73.82,73.655,73.77,4571800000.0
2009-05-13 04:00:00,73.78,74.0,73.77,73.825,5484100000.0
2009-05-13 04:30:00,73.8,73.86,73.75,73.84,3218000000.0
2009-05-13 05:00:00,73.84,73.845,73.7,73.8,2645600000.0
2009-05-13 05:30:00,73.8,73.925,73.755,73.865,2495400000.0
2009-05-13 06:00:00,73.865,74.07,73.86,73.94,4545600002.0
2009-05-13 06:30:00,73.94,74.035,73.925,74.03,4929800000.0
2009-05-13 07:00:00,74.03,74.385,73.965,74.265,5486800000.0
2009-05-13 07:30:00,74.265,74.34,74.14,74.2,6949200000.0
2009-05-13 08:00:00,74.195,74.275,74.1,74.255,8127200000.0
2009-05-13 08:30:00,74.255,74.37,74.105,74.15,11911199999.0
2009-05-13 09:00:00,74.15,74.21,73.67,73.81,16231500001.0
2009-05-13 09:30:00,73.825,74.235,73.735,74.17,14986900001.0
2009-05-13 10:00:00,74.16,74.21,73.815,73.85,14054100001.0
2009-05-13 10:30:00,73.85,74.055,73.815,73.935,9347300000.0
2009-05-13 11:00:00,73.935,74.045,73.82,73.89,7775500000.0
2009-05-13 11:30:00,73.895,73.94,73.36,73.365,11969600002.0
2009-05-13 12:00:00,73.375,73.73,73.25,73.425,12090899999.0
2009-05-13 12:30:00,73.42,73.515,73.195,73.28,11228800000.0
2009-05-13 13:00:00,73.285,73.575,73.14,73.185,10504500000.0
2009-05-13 13:30:00,73.18,73.245,72.885,72.965,14893600002.0
2009-05-13 14:00:00,72.965,73.43,72.93,73.35,15549499999.0
2009-05-13 14:30:00,73.38,73.4,72.605,73.045,11378414002.0
2009-05-13 15:00:00,73.045,73.18,72.69,72.8,16107799999.0
2009-05-13 15:30:00,72.8,72.895,72.575,72.84,14069999998.0
2009-05-13 16:00:00,72.84,73.075,72.695,73.04,13541300002.0
2009-05-13 16:30:00,73.06,73.265,72.83,72.925,10460011802.0
2009-05-13 17:00:00,72.925,72.995,72.735,72.865,6950655901.0
2009-05-13 17:30:00,72.86,72.885,72.46,72.47,8278500000.0
2009-05-13 18:00:00,72.47,72.745,72.465,72.675,4858600000.0
2009-05-13 18:30:00,72.675,72.695,72.42,72.44,3351900000.0
2009-05-13 19:00:00,72.445,72.465,72.085,72.13,6292399999.0
2009-05-13 19:30:00,72.13,72.425,72.05,72.395,5681400000.0
2009-05-13 20:00:00,72.395,72.415,72.11,72.15,4937600000.0
2009-05-13 20:30:00,72.15,72.225,71.87,72.005,6220100000.0
2009-05-13 21:00:00,72.005,72.065,71.635,71.67,8039500000.0
2009-05-13 21:30:00,71.67,71.75,71.495,71.6,9096099998.0
2009-05-13 22:00:00,71.595,71.695,71.565,71.58,3648300000.0
2009-05-13 22:30:00,71.58,71.765,71.56,71.765,2594000000.0
2009-05-13 23:00:00,71.723,71.81,71.61,71.805,1373900000.0
2009-05-13 23:30:00,71.805,71.93,71.71,71.715,1285800000.0
2009-05-14 00:00:00,71.71,71.82,71.57,71.79,2367200000.0
2009-05-14 00:30:00,71.8,71.92,71.74,71.81,2923800001.0
2009-05-14 01:00:00,71.82,71.97,71.815,71.96,2784200001.0
2009-05-14 01:30:00,71.955,71.995,71.695,71.77,7769199999.0
2009-05-14 02:00:00,71.775,71.92,71.67,71.905,6025000000.0
2009-05-14 02:30:00,71.905,72.12,71.835,72.05,7864000000.0
2009-05-14 03:00:00,72.05,72.27,71.955,72.25,10029999999.0
2009-05-14 03:30:00,72.235,72.31,72.05,72.105,9394000000.0
2009-05-14 04:00:00,72.11,72.15,71.945,71.97,7350000006.0
2009-05-14 04:30:00,71.97,71.98,71.755,71.8,8112400001.0
2009-05-14 05:00:00,71.805,71.815,71.65,71.74,9495500002.0
2009-05-14 05:30:00,71.75,71.78,71.685,71.73,6679600002.0
2009-05-14 06:00:00,71.715,71.78,71.67,71.775,4560600000.0
2009-05-14 06:30:00,71.775,72.07,71.765,71.91,6887400003.0
2009-05-14 07:00:00,71.9,72.0,71.83,71.875,7246600001.0
2009-05-14 07:30:00,71.885,71.965,71.83,71.86,7115999998.0
2009-05-14 08:00:00,71.86,71.985,71.69,71.975,7378200005.0
2009-05-14 08:30:00,71.975,72.105,71.86,71.865,14287399998.0
2009-05-14 09:00:00,71.865,71.995,71.44,71.54,15583600000.0
2009-05-14 09:30:00,71.535,71.91,71.36,71.83,17014300003.0
2009-05-14 10:00:00,71.825,72.12,71.765,71.995,19013099988.0
2009-05-14 10:30:00,72.01,72.02,71.715,71.815,18296500000.0
2009-05-14 11:00:00,71.82,71.96,71.74,71.76,12950199997.0
2009-05-14 11:30:00,71.76,71.82,71.47,71.67,14740400000.0
2009-05-14 12:00:00,71.67,71.71,71.16,71.23,14437900003.0
2009-05-14 12:30:00,71.23,71.55,71.095,71.395,15465900006.0
2009-05-14 13:00:00,71.395,71.605,71.285,71.465,14949600001.0
2009-05-14 13:30:00,71.465,71.63,71.175,71.525,16879300000.0
2009-05-14 14:00:00,71.525,71.59,71.33,71.395,14180400002.0
2009-05-14 14:30:00,71.39,71.75,71.21,71.645,13506600000.0
2009-05-14 15:00:00,71.645,72.225,71.625,72.065,17846900011.0
2009-05-14 15:30:00,72.06,72.52,72.055,72.205,13111500004.0
2009-05-14 16:00:00,72.205,72.43,72.105,72.11,12144300001.0
2009-05-14 16:30:00,72.1,72.255,71.99,72.185,12089800002.0
2009-05-14 17:00:00,72.185,72.555,72.145,72.45,10402800003.0
2009-05-14 17:30:00,72.45,72.475,72.24,72.395,10964799994.0
2009-05-14 18:00:00,72.4,72.635,72.4,72.45,8612000001.0
2009-05-14 18:30:00,72.445,72.52,72.37,72.395,7214600000.0
2009-05-14 19:00:00,72.39,72.49,72.25,72.25,5246800000.0
2009-05-14 19:30:00,72.245,72.44,72.24,72.4,7225299999.0
2009-05-14 20:00:00,72.4,72.64,72.345,72.62,9713799998.0
2009-05-14 20:30:00,72.635,73.02,72.605,72.815,8298000000.0
2009-05-14 21:00:00,72.815,72.9,72.73,72.88,5791600001.0
2009-05-14 21:30:00,72.855,72.945,72.685,72.8,6791700001.0
2009-05-14 22:00:00,72.79,72.905,72.775,72.83,2818800000.0
2009-05-14 22:30:00,72.83,72.865,72.78,72.8,1993200000.0
2009-05-14 23:00:00,72.8,73.04,72.763,72.905,3789700001.0
2009-05-14 23:30:00,72.9,72.905,72.76,72.855,1652600001.0
2009-05-15 00:00:00,72.855,72.995,72.845,72.96,3920700000.0
2009-05-15 00:30:00,72.96,73.15,72.955,73.015,5349999997.0
2009-05-15 01:00:00,73.005,73.06,72.86,72.87,5720633890.0
2009-05-15 01:30:00,72.87,72.92,72.785,72.845,7639900006.0
2009-05-15 02:00:00,72.845,73.005,72.77,72.89,5973450002.0
2009-05-15 02:30:00,72.89,72.985,72.765,72.77,7510699997.0
2009-05-15 03:00:00,72.765,72.85,72.505,72.725,8828299790.0
2009-05-15 03:30:00,72.73,72.83,72.625,72.665,8167600010.0
2009-05-15 04:00:00,72.67,72.89,72.67,72.805,10342800010.0
2009-05-15 04:30:00,72.805,72.865,72.765,72.81,6986000000.0
2009-05-15 05:00:00,72.81,72.985,72.79,72.9,6078600003.0
2009-05-15 05:30:00,72.905,72.93,72.845,72.865,8257599995.0
2009-05-15 06:00:00,72.86,72.89,72.735,72.77,9298599997.0
2009-05-15 06:30:00,72.77,72.85,72.75,72.815,5944800001.0
2009-05-15 07:00:00,72.805,72.93,72.805,72.885,4979000002.0
2009-05-15 07:30:00,72.885,72.91,72.7,72.835,12448900003.0
2009-05-15 08:00:00,72.835,72.845,72.365,72.59,18339299996.0
2009-05-15 08:30:00,72.59,72.59,71.985,72.165,16345700003.0
2009-05-15 09:00:00,72.17,72.175,71.885,71.975,16383300001.0
2009-05-15 09:30:00,71.975,72.165,71.78,72.085,16553199992.0
2009-05-15 10:00:00,72.095,72.305,71.97,72.095,13597199995.0
2009-05-15 10:30:00,72.1,72.19,71.835,71.875,14598700000.0
2009-05-15 11:00:00,71.875,72.01,71.625,71.825,17151599985.0
2009-05-15 11:30:00,71.83,71.855,71.67,71.74,16529899996.0
2009-05-15 12:00:00,71.74,71.765,71.415,71.53,11381200000.0
2009-05-15 12:30:00,71.525,71.735,71.495,71.71,12669599982.0
2009-05-15 13:00:00,71.705,71.71,71.555,71.655,11892299983.0
2009-05-15 13:30:00,71.625,71.77,71.52,71.55,12516599990.0
2009-05-15 14:00:00,71.555,71.82,71.485,71.655,15555799997.0
2009-05-15 14:30:00,71.66,72.2,71.655,72.09,18476799999.0
2009-05-15 15:00:00,72.085,72.29,71.965,72.22,15076600003.0
2009-05-15 15:30:00,72.235,72.48,72.16,72.335,11730800001.0
2009-05-15 16:00:00,72.35,72.35,71.915,72.185,10745800000.0
2009-05-15 16:30:00,72.185,72.315,72.08,72.085,9968900001.0
2009-05-15 17:00:00,72.09,72.12,71.62,71.68,9976563998.0
2009-05-15 17:30:00,71.67,71.755,71.285,71.395,10534099997.0
2009-05-15 18:00:00,71.4,71.73,71.385,71.61,6029100001.0
2009-05-15 18:30:00,71.605,71.63,71.29,71.305,4877600000.0
2009-05-15 19:00:00,71.31,71.55,71.255,71.315,4429000000.0
2009-05-15 19:30:00,71.315,71.43,71.07,71.29,4054000000.0
2009-05-15 20:00:00,71.285,71.31,71.17,71.25,3046300000.0
2009-05-15 20:30:00,71.245,71.25,71.05,71.155,2601300000.0
2009-05-15 21:00:00,71.165,71.405,71.045,71.36,2890500000.0
2009-05-15 21:30:00,71.36,71.38,71.235,71.31,3834999999.0
2009-05-15 22:00:00,71.305,71.445,71.205,71.235,2183800000.0
2009-05-15 22:30:00,71.23,71.37,71.22,71.29,1811599999.0
2009-05-17 23:00:00,71.183,71.183,70.99,71.08,1336599998.0
2009-05-17 23:30:00,71.08,71.27,71.08,71.27,2550600000.0
2009-05-18 00:00:00,71.27,71.29,70.94,70.94,3397799942.0
2009-05-18 00:30:00,70.94,71.315,70.89,71.29,2766199996.0
2009-05-18 01:00:00,71.29,71.335,71.01,71.14,3599000004.0
2009-05-18 01:30:00,71.14,71.23,70.97,70.99,4098299998.0
2009-05-18 02:00:00,70.99,71.03,70.64,70.665,8811950014.0
2009-05-18 02:30:00,70.675,70.82,70.61,70.775,10793000004.0
2009-05-18 03:00:00,70.78,71.0,70.645,70.775,10159000003.0
2009-05-18 03:30:00,70.775,70.88,70.52,70.58,10700745994.0
2009-05-18 04:00:00,70.58,70.74,70.55,70.72,9020399999.0
2009-05-18 04:30:00,70.725,70.88,70.66,70.845,7927399995.0
2009-05-18 05:00:00,70.845,70.88,70.705,70.85,8029900012.0
2009-05-18 05:30:00,70.83,70.935,70.79,70.82,5901600006.0
2009-05-18 06:00:00,70.825,70.91,70.81,70.905,4579999999.0
2009-05-18 06:30:00,70.905,70.97,70.84,70.89,8793800003.0
2009-05-18 07:00:00,70.895,71.36,70.88,71.35,7872400002.0
2009-05-18 07:30:00,71.35,71.39,71.225,71.37,8970500001.0
2009-05-18 08:00:00,71.365,71.37,71.06,71.31,14192500002.0
2009-05-18 08:30:00,71.31,71.395,71.19,71.255,13796300007.0
2009-05-18 09:00:00,71.25,71.77,71.24,71.71,14705282007.0
2009-05-18 09:30:00,71.71,71.955,71.705,71.875,16562000015.0
2009-05-18 10:00:00,71.88,71.93,71.645,71.775,13126400022.0
2009-05-18 10:30:00,71.755,72.365,71.745,72.29,18667900040.0
2009-05-18 11:00:00,72.285,72.42,72.165,72.33,13553600017.0
2009-05-18 11:30:00,72.34,72.555,72.225,72.25,15074500019.0
2009-05-18 12:00:00,72.24,72.41,72.24,72.395,13000600013.0
2009-05-18 12:30:00,72.395,72.74,72.385,72.54,13597000008.0
2009-05-18 13:00:00,72.54,72.715,72.45,72.59,10922400004.0
2009-05-18 13:30:00,72.59,72.95,72.54,72.815,17373300008.0
2009-05-18 14:00:00,72.815,72.89,72.615,72.615,15269200017.0
2009-05-18 14:30:00,72.615,72.7,72.455,72.51,16538000011.0
2009-05-18 15:00:00,72.52,72.755,72.51,72.715,14651400006.0
2009-05-18 15:30:00,72.72,72.81,72.58,72.62,12143300000.0
2009-05-18 16:00:00,72.625,72.775,72.5,72.7,12204900003.0
2009-05-18 16:30:00,72.705,72.8,72.625,72.655,10603100001.0
2009-05-18 17:00:00,72.67,72.895,72.65,72.84,10337900001.0
2009-05-18 17:30:00,72.84,73.03,72.765,72.945,7221700007.0
2009-05-18 18:00:00,72.95,73.215,72.95,73.21,4672100000.0
2009-05-18 18:30:00,73.205,73.57,73.2,73.53,6797800001.0
2009-05-18 19:00:00,73.53,73.545,73.37,73.46,3575000000.0
2009-05-18 19:30:00,73.46,73.51,73.38,73.475,2299200000.0
2009-05-18 20:00:00,73.475,73.495,73.355,73.38,2736400001.0
2009-05-18 20:30:00,73.38,73.725,73.38,73.65,4313999999.0
2009-05-18 21:00:00,73.65,73.655,73.55,73.58,2940000001.0
2009-05-18 21:30:00,73.58,73.885,73.56,73.87,4311699999.0
2009-05-18 22:00:00,73.865,73.905,73.792,73.84,3257600000.0
2009-05-18 22:30:00,73.845,73.855,73.72,73.725,1468000002.0
2009-05-18 23:00:00,73.733,73.733,73.515,73.53,1375500000.0
2009-05-18 23:30:00,73.525,73.61,73.48,73.59,1404200000.0
2009-05-19 00:00:00,73.6,73.71,73.49,73.695,3017600000.0
2009-05-19 00:30:00,73.7,73.85,73.665,73.795,3766200004.0
2009-05-19 01:00:00,73.795,73.9,73.77,73.82,7953100012.0
2009-05-19 01:30:00,73.82,73.86,73.56,73.58,6775000008.0
2009-05-19 02:00:00,73.575,73.99,73.56,73.7,10033000003.0
2009-05-19 02:30:00,73.7,73.71,73.405,73.44,8830482004.0
2009-05-19 03:00:00,73.435,73.535,73.35,73.535,9426400010.0
2009-05-19 03:30:00,73.535,73.75,73.52,73.655,7034900007.0
2009-05-19 04:00:00,73.655,73.69,73.555,73.67,6061400008.0
2009-05-19 04:30:00,73.67,73.945,73.66,73.93,7130700007.0
2009-05-19 05:00:00,73.94,73.96,73.81,73.89,5093900022.0
2009-05-19 05:30:00,73.875,73.925,73.75,73.915,6763900004.0
2009-05-19 06:00:00,73.915,74.195,73.89,73.98,10639400009.0
2009-05-19 06:30:00,73.985,73.99,73.815,73.96,8749300017.0
2009-05-19 07:00:00,73.96,73.965,73.7,73.915,7218600010.0
2009-05-19 07:30:00,73.92,73.935,73.81,73.855,9089900012.0
2009-05-19 08:00:00,73.855,73.96,73.76,73.955,15829500027.0
2009-05-19 08:30:00,73.955,74.44,73.94,74.2,10811800008.0
2009-05-19 09:00:00,74.185,74.425,74.085,74.32,14674900010.0
2009-05-19 09:30:00,74.32,74.75,74.21,74.71,17991800015.0
2009-05-19 10:00:00,74.71,74.845,74.62,74.675,16443599998.0
2009-05-19 10:30:00,74.68,74.78,74.565,74.745,13801500001.0
2009-05-19 11:00:00,74.745,74.915,74.275,74.495,17346600012.0
2009-05-19 11:30:00,74.495,74.745,74.405,74.6,15166900014.0
2009-05-19 12:00:00,74.595,74.83,74.53,74.755,11906200005.0
2009-05-19 12:30:00,74.76,74.8,74.635,74.685,12313200011.0
2009-05-19 13:00:00,74.68,74.815,74.555,74.555,12896400015.0
2009-05-19 13:30:00,74.555,74.63,74.355,74.415,13909200013.0
2009-05-19 14:00:00,74.415,74.59,74.41,74.515,14317000018.0
2009-05-19 14:30:00,74.51,74.51,74.045,74.14,17191300020.0
2009-05-19 15:00:00,74.15,74.22,73.985,74.18,15906400023.0
2009-05-19 15:30:00,74.17,74.415,74.045,74.19,11065499999.0
2009-05-19 16:00:00,74.18,74.66,74.12,74.61,10176700004.0
2009-05-19 16:30:00,74.605,74.675,74.37,74.445,9611100003.0
2009-05-19 17:00:00,74.445,74.62,74.38,74.515,8475100001.0
2009-05-19 17:30:00,74.515,74.585,74.345,74.355,8525000004.0
2009-05-19 18:00:00,74.38,74.615,74.37,74.595,4258200000.0
2009-05-19 18:30:00,74.595,74.595,74.305,74.32,3233900000.0
2009-05-19 19:00:00,74.32,74.535,74.3,74.5,3083400000.0
2009-05-19 19:30:00,74.5,74.545,74.4,74.465,3087100000.0
2009-05-19 20:00:00,74.46,74.615,74.36,74.575,3655600000.0
2009-05-19 20:30:00,74.585,74.79,74.555,74.785,5043400000.0
2009-05-19 21:00:00,74.795,74.84,74.685,74.795,4838000001.0
2009-05-19 21:30:00,74.805,74.805,74.465,74.465,3746400000.0
2009-05-19 22:00:00,74.465,74.49,74.37,74.405,1685600000.0
2009-05-19 22:30:00,74.41,74.45,74.305,74.32,1592999999.0
2009-05-19 23:00:00,74.31,74.352,74.21,74.335,1493800000.0
2009-05-19 23:30:00,74.335,74.335,74.187,74.24,1118600002.0
2009-05-20 00:00:00,74.24,74.46,74.235,74.445,3498900000.0
2009-05-20 00:30:00,74.445,74.46,74.355,74.43,4598400001.0
2009-05-20 01:00:00,74.43,74.625,74.415,74.61,4063400006.0
2009-05-20 01:30:00,74.6,74.605,74.36,74.52,5174199998.0
2009-05-20 02:00:00,74.52,74.52,74.165,74.17,12198599999.0
2009-05-20 02:30:00,74.18,74.18,73.875,73.93,11774499999.0
2009-05-20 03:00:00,73.92,74.03,73.825,74.0,9114799995.0
2009-05-20 03:30:00,74.0,74.03,73.62,73.735,13114800008.0
2009-05-20 04:00:00,73.75,73.83,73.47,73.59,14834900025.0
2009-05-20 04:30:00,73.59,73.69,73.425,73.68,11082200021.0
2009-05-20 05:00:00,73.69,73.87,73.61,73.665,11651400015.0
2009-05-20 05:30:00,73.665,73.825,73.655,73.815,6801800008.0
2009-05-20 06:00:00,73.81,74.01,73.775,73.975,8837900010.0
2009-05-20 06:30:00,73.975,74.04,73.8,73.83,8637900010.0
2009-05-20 07:00:00,73.835,73.835,73.605,73.685,8361000023.0
2009-05-20 07:30:00,73.69,73.69,73.455,73.505,5725700000.0
2009-05-20 08:00:00,73.515,73.805,73.505,73.695,7686900006.0
2009-05-20 08:30:00,73.695,73.805,73.54,73.785,16477500024.0
2009-05-20 09:00:00,73.795,74.12,73.745,74.095,17964800000.0
2009-05-20 09:30:00,74.09,74.22,74.025,74.06,17210500015.0
2009-05-20 10:00:00,74.06,74.315,74.06,74.265,14197800013.0
2009-05-20 10:30:00,74.265,74.28,74.01,74.175,13082200001.0
2009-05-20 11:00:00,74.175,74.205,73.985,74.055,12102800028.0
2009-05-20 11:30:00,74.07,74.24,73.95,73.98,12287700007.0
2009-05-20 12:00:00,73.98,74.075,73.755,73.795,13039400008.0
2009-05-20 12:30:00,73.79,74.025,73.67,73.94,16546600004.0
2009-05-20 13:00:00,73.93,74.03,73.78,73.955,13424000002.0
2009-05-20 13:30:00,73.955,74.35,73.955,74.2,17280200013.0
2009-05-20 14:00:00,74.2,74.35,74.11,74.25,17364100016.0
2009-05-20 14:30:00,74.25,74.375,74.21,74.26,15767000021.0
2009-05-20 15:00:00,74.26,74.345,74.215,74.27,13371500001.0
2009-05-20 15:30:00,74.27,74.525,74.24,74.29,10859700004.0
2009-05-20 16:00:00,74.29,74.48,74.155,74.18,8731800004.0
2009-05-20 16:30:00,74.19,74.315,74.135,74.22,6289600000.0
2009-05-20 17:00:00,74.22,74.25,74.075,74.19,7363599999.0
2009-05-20 17:30:00,74.21,74.31,73.925,73.93,6443600000.0
2009-05-20 18:00:00,73.935,73.995,73.685,73.72,5181741900.0
2009-05-20 18:30:00,73.715,73.825,73.575,73.585,4564400000.0
2009-05-20 19:00:00,73.585,73.82,73.54,73.815,3798813612.0
2009-05-20 19:30:00,73.815,73.995,73.77,73.83,3213600000.0
2009-05-20 20:00:00,73.825,74.115,73.775,74.05,4684300000.0
2009-05-20 20:30:00,74.055,74.09,73.8,74.035,5427399999.0
2009-05-20 21:00:00,74.035,74.035,73.58,73.61,4073199999.0
2009-05-20 21:30:00,73.61,73.615,73.415,73.46,3679800001.0
2009-05-20 22:00:00,73.45,73.475,73.3,73.39,2499600000.0
2009-05-20 22:30:00,73.395,73.595,73.32,73.54,2772000000.0
2009-05-20 23:00:00,73.54,73.605,73.37,73.455,2512000000.0
2009-05-20 23:30:00,73.455,73.49,73.255,73.345,2354900002.0
2009-05-21 00:00:00,73.36,73.47,73.315,73.41,2268900000.0
2009-05-21 00:30:00,73.405,73.585,73.32,73.53,4995100003.0
2009-05-21 01:00:00,73.525,73.59,73.185,73.31,8251400003.0
2009-05-21 01:30:00,73.305,73.35,73.135,73.23,6727200002.0
2009-05-21 02:00:00,73.225,73.27,72.885,73.03,11567000001.0
2009-05-21 02:30:00,73.025,73.165,72.91,72.94,7927100001.0
2009-05-21 03:00:00,72.94,73.16,72.88,72.9,9803499997.0
2009-05-21 03:30:00,72.9,73.15,72.865,73.135,8380599996.0
2009-05-21 04:00:00,73.135,73.46,73.035,73.37,10118600001.0
2009-05-21 04:30:00,73.37,73.535,73.33,73.43,7476100000.0
2009-05-21 05:00:00,73.43,73.47,73.28,73.295,6314200001.0
2009-05-21 05:30:00,73.295,73.505,73.29,73.385,6270300001.0
2009-05-21 06:00:00,73.38,73.46,73.325,73.36,4480599999.0
2009-05-21 06:30:00,73.36,73.375,73.21,73.235,6960600002.0
2009-05-21 07:00:00,73.235,73.305,73.2,73.21,9855199997.0
2009-05-21 07:30:00,73.22,73.335,73.21,73.3,10274900003.0
2009-05-21 08:00:00,73.3,73.665,73.295,73.59,12822199999.0
2009-05-21 08:30:00,73.575,73.635,73.36,73.405,13473000000.0
2009-05-21 09:00:00,73.405,73.615,73.285,73.45,14610599993.0
2009-05-21 09:30:00,73.46,73.52,73.155,73.325,11154400003.0
2009-05-21 10:00:00,73.33,73.49,72.895,73.015,14334300005.0
2009-05-21 10:30:00,73.02,73.175,72.61,72.81,16479500006.0
2009-05-21 11:00:00,72.82,73.07,72.76,73.005,15873600004.0
2009-05-21 11:30:00,73.005,73.065,72.825,72.935,14070500002.0
2009-05-21 12:00:00,72.95,73.205,72.9,73.155,16495099999.0
2009-05-21 12:30:00,73.15,73.36,73.07,73.29,17238300005.0
2009-05-21 13:00:00,73.28,73.3,72.92,73.075,15307500011.0
2009-05-21 13:30:00,73.075,73.21,72.95,73.07,14120599999.0
2009-05-21 14:00:00,73.07,73.26,73.015,73.215,12178400003.0
2009-05-21 14:30:00,73.21,73.21,72.73,72.76,17019600003.0
2009-05-21 15:00:00,72.76,72.77,72.495,72.72,15098899995.0
2009-05-21 15:30:00,72.72,73.04,72.64,72.65,11503200006.0
2009-05-21 16:00:00,72.645,73.08,72.645,72.66,11996200007.0
2009-05-21 16:30:00,72.655,72.95,72.61,72.85,10618300003.0
2009-05-21 17:00:00,72.845,73.19,72.725,73.16,9838800002.0
2009-05-21 17:30:00,73.15,73.555,73.065,73.52,10126800001.0
2009-05-21 18:00:00,73.52,73.68,73.445,73.55,11226399999.0
2009-05-21 18:30:00,73.555,73.69,73.415,73.525,7481999999.0
2009-05-21 19:00:00,73.52,73.62,73.3,73.365,6564999999.0
2009-05-21 19:30:00,73.365,73.565,73.335,73.395,6287699998.0
2009-05-21 20:00:00,73.385,73.41,73.015,73.135,9558099996.0
2009-05-21 20:30:00,73.135,73.165,72.95,73.04,8871900003.0
2009-05-21 21:00:00,73.045,73.175,73.015,73.165,7283800002.0
2009-05-21 21:30:00,73.16,73.32,73.12,73.225,7191300000.0
2009-05-21 22:00:00,73.22,73.3,73.175,73.27,3974900000.0
2009-05-21 22:30:00,73.265,73.485,73.255,73.465,3463000001.0
2009-05-21 23:00:00,73.465,73.635,73.417,73.575,2539500000.0
2009-05-21 23:30:00,73.57,73.625,73.395,73.455,1892200002.0
2009-05-22 00:00:00,73.44,73.45,73.205,73.265,4647800002.0
2009-05-22 00:30:00,73.27,73.36,73.21,73.25,6622900000.0
2009-05-22 01:00:00,73.245,73.39,73.2,73.38,5454600001.0
2009-05-22 01:30:00,73.38,73.395,73.175,73.255,12779899990.0
2009-05-22 02:00:00,73.255,73.415,73.195,73.29,15178199955.0
2009-05-22 02:30:00,73.29,73.535,73.265,73.535,13649799986.0
2009-05-22 03:00:00,73.51,73.7,73.49,73.6,13084599978.0
2009-05-22 03:30:00,73.585,73.72,73.49,73.49,9960999995.0
2009-05-22 04:00:00,73.49,73.53,73.31,73.385,10062999979.0
2009-05-22 04:30:00,73.385,73.51,73.385,73.46,7052999984.0
2009-05-22 05:00:00,73.46,73.53,73.42,73.44,6389699992.0
2009-05-22 05:30:00,73.435,73.495,73.285,73.39,7650699997.0
2009-05-22 06:00:00,73.385,73.4,73.12,73.265,7911099992.0
2009-05-22 06:30:00,73.27,73.37,73.175,73.315,5203300000.0
2009-05-22 07:00:00,73.315,73.35,73.195,73.2,12047399960.0
2009-05-22 07:30:00,73.2,73.3,73.17,73.22,9936599947.0
2009-05-22 08:00:00,73.22,73.4,73.185,73.375,13125999960.0
2009-05-22 08:30:00,73.37,73.56,73.365,73.52,16152299988.0
2009-05-22 09:00:00,73.52,73.565,73.23,73.27,21538499985.0
2009-05-22 09:30:00,73.27,73.35,73.085,73.295,18299399999.0
2009-05-22 10:00:00,73.295,73.46,73.175,73.43,17661999982.0
2009-05-22 10:30:00,73.43,73.56,73.34,73.465,19767099987.0
2009-05-22 11:00:00,73.465,73.595,73.4,73.52,15029799979.0
2009-05-22 11:30:00,73.525,73.555,73.345,73.39,15711099994.0
2009-05-22 12:00:00,73.39,73.485,73.275,73.44,10257800001.0
2009-05-22 12:30:00,73.44,73.745,73.42,73.685,11175800003.0
2009-05-22 13:00:00,73.68,73.77,73.575,73.765,10675599996.0
2009-05-22 13:30:00,73.77,73.8,73.575,73.635,10987800001.0
2009-05-22 14:00:00,73.64,73.865,73.63,73.785,14053999999.0
2009-05-22 14:30:00,73.79,73.92,73.73,73.78,14717500002.0
2009-05-22 15:00:00,73.775,74.01,73.69,73.95,15130999999.0
2009-05-22 15:30:00,73.935,73.95,73.62,73.68,10709300000.0
2009-05-22 16:00:00,73.675,74.125,73.655,74.05,10850900001.0
2009-05-22 16:30:00,74.045,74.295,73.94,74.255,10765200000.0
2009-05-22 17:00:00,74.26,74.325,74.175,74.215,7977000000.0
2009-05-22 17:30:00,74.23,74.29,74.05,74.16,9138599999.0
2009-05-22 18:00:00,74.16,74.315,74.12,74.155,4330100001.0
2009-05-22 18:30:00,74.16,74.175,74.02,74.075,4094700000.0
2009-05-22 19:00:00,74.075,74.305,74.065,74.2,4747200000.0
2009-05-22 19:30:00,74.2,74.225,74.06,74.16,4014400000.0
2009-05-22 20:00:00,74.165,74.46,74.14,74.43,4503500000.0
2009-05-22 20:30:00,74.43,74.5,74.39,74.43,1934800000.0
2009-05-22 21:00:00,74.43,74.53,74.28,74.33,1234400000.0
2009-05-22 21:30:00,74.32,74.37,74.255,74.325,953800000.0
2009-05-22 22:00:00,74.33,74.365,74.26,74.335,1049600001.0
2009-05-22 22:30:00,74.335,74.37,74.145,74.15,1387000000.0
2009-05-24 23:00:00,74.065,74.14,73.85,74.065,1081600000.0
2009-05-24 23:30:00,74.07,74.125,73.96,74.1,797800000.0
2009-05-25 00:00:00,74.095,74.095,73.955,73.99,3010700000.0
2009-05-25 00:30:00,73.99,74.12,73.923,74.075,1975000000.0
2009-05-25 01:00:00,74.08,74.115,73.99,74.075,3858200000.0
2009-05-25 01:30:00,74.075,74.125,73.98,74.02,4216000000.0
2009-05-25 02:00:00,74.05,74.06,73.775,73.915,9989199993.0
2009-05-25 02:30:00,73.925,73.97,73.785,73.795,5611799999.0
2009-05-25 03:00:00,73.795,74.03,73.765,73.835,7231800008.0
2009-05-25 03:30:00,73.835,73.9,73.735,73.765,8648000000.0
2009-05-25 04:00:00,73.76,73.77,73.63,73.705,8531800000.0
2009-05-25 04:30:00,73.705,73.735,73.445,73.565,12444600001.0
2009-05-25 05:00:00,73.57,73.64,73.44,73.585,7909800007.0
2009-05-25 05:30:00,73.6,73.63,73.535,73.63,5171599999.0
2009-05-25 06:00:00,73.63,73.775,73.63,73.76,3623600000.0
2009-05-25 06:30:00,73.76,73.975,73.725,73.91,7175200000.0
2009-05-25 07:00:00,73.91,74.5,73.88,74.365,13511099998.0
2009-05-25 07:30:00,74.365,74.37,74.225,74.225,9129599989.0
2009-05-25 08:00:00,74.225,74.36,74.145,74.23,9051200002.0
2009-05-25 08:30:00,74.22,74.305,74.11,74.145,4506200000.0
2009-05-25 09:00:00,74.155,74.245,74.035,74.08,4415400000.0
2009-05-25 09:30:00,74.075,74.09,73.865,73.915,5146500000.0
2009-05-25 10:00:00,73.91,74.01,73.79,73.94,5642999999.0
2009-05-25 10:30:00,73.92,74.05,73.9,74.005,3657000002.0
2009-05-25 11:00:00,74.0,74.245,73.955,74.17,4230200000.0
2009-05-25 11:30:00,74.17,74.17,73.995,74.095,3250399999.0
2009-05-25 12:00:00,74.09,74.105,73.975,74.02,3683200000.0
2009-05-25 12:30:00,74.015,74.195,74.015,74.115,2713000001.0
2009-05-25 13:00:00,74.12,74.24,74.08,74.2,4989799999.0
2009-05-25 13:30:00,74.2,74.345,74.19,74.305,4506400001.0
2009-05-25 14:00:00,74.305,74.34,74.2,74.28,4854399997.0
2009-05-25 14:30:00,74.28,74.33,74.22,74.315,3767800004.0
2009-05-25 15:00:00,74.315,74.325,74.19,74.23,4074399993.0
2009-05-25 15:30:00,74.235,74.26,74.18,74.255,2305399994.0
2009-05-25 16:00:00,74.26,74.305,74.22,74.285,2463399992.0
2009-05-25 16:30:00,74.285,74.375,74.225,74.24,1274200000.0
2009-05-25 17:00:00,74.23,74.33,74.15,74.18,2033000000.0
2009-05-25 17:30:00,74.17,74.17,74.05,74.07,864500000.0
2009-05-25 18:00:00,74.065,74.1,74.02,74.06,990600000.0
2009-05-25 18:30:00,74.05,74.09,73.987,74.055,2423400003.0
2009-05-25 19:00:00,74.06,74.14,74.003,74.1,6288099997.0
2009-05-25 19:30:00,74.11,74.195,74.095,74.1,3008800000.0
2009-05-25 20:00:00,74.135,74.15,74.022,74.058,6274000001.0
2009-05-25 20:30:00,74.028,74.095,74.005,74.082,3019200000.0
2009-05-25 21:00:00,74.09,74.11,74.041,74.086,1853200000.0
2009-05-25 21:30:00,74.11,74.17,74.074,74.125,1619200000.0
2009-05-25 22:00:00,74.08,74.15,73.984,74.135,2450700004.0
2009-05-25 22:30:00,74.13,74.225,74.11,74.13,1266999997.0
2009-05-25 23:00:00,74.157,74.165,74.02,74.131,1317000003.0
2009-05-25 23:30:00,74.17,74.2,74.094,74.11,1748600000.0
2009-05-26 00:00:00,74.11,74.125,74.026,74.06,597200000.0
2009-05-26 00:30:00,74.06,74.075,73.899,73.99,1804600001.0
2009-05-26 01:00:00,73.99,74.0,73.805,73.89,4640200000.0
2009-05-26 01:30:00,73.885,74.08,73.88,74.075,3230400000.0
2009-05-26 02:00:00,74.075,74.28,74.05,74.12,5422200002.0
2009-05-26 02:30:00,74.12,74.13,73.75,73.81,6994800001.0
2009-05-26 03:00:00,73.81,73.9,73.56,73.72,9262000007.0
2009-05-26 03:30:00,73.72,73.74,73.33,73.54,8449699999.0
2009-05-26 04:00:00,73.54,73.635,73.47,73.605,3004800000.0
2009-05-26 04:30:00,73.605,73.71,73.585,73.67,4581200002.0
2009-05-26 05:00:00,73.665,73.795,73.66,73.785,3915599997.0
2009-05-26 05:30:00,73.775,73.79,73.565,73.58,4358300008.0
2009-05-26 06:00:00,73.59,73.76,73.565,73.74,4998000003.0
2009-05-26 06:30:00,73.715,73.78,73.675,73.68,4622100002.0
2009-05-26 07:00:00,73.68,73.78,73.675,73.72,5496199999.0
2009-05-26 07:30:00,73.715,74.05,73.65,73.99,8968400002.0
2009-05-26 08:00:00,73.99,74.0,73.665,73.73,10077900000.0
2009-05-26 08:30:00,73.73,73.78,73.325,73.43,14795899998.0
2009-05-26 09:00:00,73.43,73.66,73.39,73.435,14132599999.0
2009-05-26 09:30:00,73.435,73.61,73.39,73.515,11692699995.0
2009-05-26 10:00:00,73.515,73.625,73.355,73.6,17095500000.0
2009-05-26 10:30:00,73.6,73.64,73.265,73.39,16398800002.0
2009-05-26 11:00:00,73.39,73.58,73.34,73.41,19068499999.0
2009-05-26 11:30:00,73.405,73.635,73.345,73.54,13187799997.0
2009-05-26 12:00:00,73.54,73.6,73.405,73.45,14516000008.0
2009-05-26 12:30:00,73.455,73.47,73.08,73.26,14990300007.0
2009-05-26 13:00:00,73.26,73.42,73.215,73.36,13217700013.0
2009-05-26 13:30:00,73.355,73.56,73.32,73.47,14034999996.0
2009-05-26 14:00:00,73.47,73.595,73.435,73.49,14433700012.0
2009-05-26 14:30:00,73.485,73.54,73.275,73.385,11802300000.0
2009-05-26 15:00:00,73.375,73.375,73.165,73.195,11741000005.0
2009-05-26 15:30:00,73.2,73.54,73.19,73.54,12857682203.0
2009-05-26 16:00:00,73.535,74.06,73.535,73.88,12953164398.0
2009-05-26 16:30:00,73.87,74.055,73.79,74.03,11168800009.0
2009-05-26 17:00:00,74.03,74.2,73.92,74.19,15118000026.0
2009-05-26 17:30:00,74.19,74.44,74.16,74.34,10985499997.0
2009-05-26 18:00:00,74.34,74.52,74.31,74.465,6083600004.0
2009-05-26 18:30:00,74.465,74.535,74.335,74.445,6807399989.0
2009-05-26 19:00:00,74.455,74.57,74.37,74.46,7884799997.0
2009-05-26 19:30:00,74.46,74.665,74.375,74.6,7478400002.0
2009-05-26 20:00:00,74.6,74.69,74.475,74.57,10403500010.0
2009-05-26 20:30:00,74.57,74.675,74.485,74.5,8740299991.0
2009-05-26 21:00:00,74.5,74.7,74.5,74.675,7305400008.0
2009-05-26 21:30:00,74.67,74.74,74.585,74.705,4170400000.0
2009-05-26 22:00:00,74.7,74.905,74.665,74.82,2124400000.0
2009-05-26 22:30:00,74.81,74.81,74.589,74.685,1474400000.0
2009-05-26 23:00:00,74.675,74.765,74.578,74.735,1158600000.0
2009-05-26 23:30:00,74.735,74.745,74.675,74.685,660400000.0
2009-05-27 00:00:00,74.68,74.83,74.63,74.76,2105800000.0
2009-05-27 00:30:00,74.76,74.95,74.755,74.88,2573200000.0
2009-05-27 01:00:00,74.88,75.1,74.88,75.09,4549700000.0
2009-05-27 01:30:00,75.09,75.17,74.925,75.0,5476500001.0
2009-05-27 02:00:00,75.0,75.01,74.795,74.805,6320600000.0
2009-05-27 02:30:00,74.82,74.9,74.64,74.71,3515400000.0
2009-05-27 03:00:00,74.71,74.835,74.695,74.78,5678600000.0
2009-05-27 03:30:00,74.78,74.965,74.78,74.93,6728200002.0
2009-05-27 04:00:00,74.92,74.98,74.745,74.82,9157172198.0
2009-05-27 04:30:00,74.82,74.9,74.795,74.86,5741699993.0
2009-05-27 05:00:00,74.86,75.1,74.845,75.09,8150499994.0
2009-05-27 05:30:00,75.09,75.19,75.03,75.1,8489399997.0
2009-05-27 06:00:00,75.1,75.14,74.895,74.945,6459172189.0
2009-05-27 06:30:00,74.95,75.105,74.92,75.04,6021100000.0
2009-05-27 07:00:00,75.04,75.045,74.86,74.92,5886599997.0
2009-05-27 07:30:00,74.92,75.11,74.86,74.965,12478999986.0
2009-05-27 08:00:00,74.965,74.995,74.605,74.655,12702899980.0
2009-05-27 08:30:00,74.66,74.905,74.63,74.74,13255299951.0
2009-05-27 09:00:00,74.74,75.03,74.71,74.81,15542807978.0
2009-05-27 09:30:00,74.805,75.055,74.805,74.915,14091799976.0
2009-05-27 10:00:00,74.93,75.04,74.805,74.895,15045199989.0
2009-05-27 10:30:00,74.895,75.06,74.825,74.995,16437199981.0
2009-05-27 11:00:00,74.995,75.045,74.86,75.01,15279399980.0
2009-05-27 11:30:00,75.0,75.05,74.86,74.905,18391400001.0
2009-05-27 12:00:00,74.91,75.005,74.74,74.865,20357799969.0
2009-05-27 12:30:00,74.875,74.915,74.785,74.8,15191099987.0
2009-05-27 13:00:00,74.79,74.865,74.63,74.74,16497599996.0
2009-05-27 13:30:00,74.74,74.8,74.5,74.535,15161399982.0
2009-05-27 14:00:00,74.525,74.63,74.465,74.615,14248900005.0
2009-05-27 14:30:00,74.615,74.835,74.505,74.75,15483499986.0
2009-05-27 15:00:00,74.75,74.77,74.54,74.69,15911199979.0
2009-05-27 15:30:00,74.7,74.71,74.425,74.665,10454800012.0
2009-05-27 16:00:00,74.665,74.785,74.405,74.64,11333200005.0
2009-05-27 16:30:00,74.64,74.94,74.57,74.92,11263199992.0
2009-05-27 17:00:00,74.92,74.98,74.755,74.875,9359599997.0
2009-05-27 17:30:00,74.875,74.975,74.64,74.79,4495900003.0
2009-05-27 18:00:00,74.8,74.945,74.785,74.855,4302200000.0
2009-05-27 18:30:00,74.86,74.9,74.68,74.68,3157672201.0
2009-05-27 19:00:00,74.68,74.925,74.67,74.845,3716800001.0
2009-05-27 19:30:00,74.85,74.85,74.56,74.735,4323400002.0
2009-05-27 20:00:00,74.735,74.745,74.475,74.595,3951100001.0
2009-05-27 20:30:00,74.595,74.715,74.48,74.495,3377600002.0
2009-05-27 21:00:00,74.5,74.595,73.97,74.035,4201800001.0
2009-05-27 21:30:00,74.04,74.225,74.025,74.025,4283199998.0
2009-05-27 22:00:00,74.035,74.125,73.945,73.99,1559900000.0
2009-05-27 22:30:00,73.985,74.095,73.85,73.935,1245672200.0
2009-05-27 23:00:00,73.935,74.0,73.8,73.95,2791100000.0
2009-05-27 23:30:00,73.95,74.005,73.83,73.975,1304700000.0
2009-05-28 00:00:00,73.98,74.175,73.935,74.145,1148200000.0
2009-05-28 00:30:00,74.14,74.32,74.06,74.18,2457800000.0
2009-05-28 01:00:00,74.18,74.32,74.175,74.3,1783900000.0
2009-05-28 01:30:00,74.3,74.54,74.29,74.42,3119600000.0
2009-05-28 02:00:00,74.415,74.66,74.29,74.64,6644900000.0
2009-05-28 02:30:00,74.645,74.78,74.63,74.75,5876300000.0
2009-05-28 03:00:00,74.755,74.81,74.665,74.77,4745300000.0
2009-05-28 03:30:00,74.76,74.94,74.61,74.87,4076300000.0
2009-05-28 04:00:00,74.89,74.905,74.72,74.79,6276444401.0
2009-05-28 04:30:00,74.795,74.885,74.605,74.61,3036200001.0
2009-05-28 05:00:00,74.61,74.63,74.43,74.585,3230500000.0
2009-05-28 05:30:00,74.585,74.815,74.535,74.76,3200200000.0
2009-05-28 06:00:00,74.76,75.105,74.745,74.84,9378700000.0
2009-05-28 06:30:00,74.84,75.165,74.82,74.92,8345800004.0
2009-05-28 07:00:00,74.93,75.04,74.915,74.945,3680900001.0
2009-05-28 07:30:00,74.945,75.09,74.895,75.015,2796000001.0
2009-05-28 08:00:00,75.015,75.3,75.015,75.215,5854400002.0
2009-05-28 08:30:00,75.225,75.49,75.15,75.48,17059600008.0
2009-05-28 09:00:00,75.48,75.48,75.21,75.315,14810900012.0
2009-05-28 09:30:00,75.32,75.41,75.26,75.375,12648399997.0
2009-05-28 10:00:00,75.38,75.515,75.24,75.505,13759600001.0
2009-05-28 10:30:00,75.51,75.55,75.375,75.53,14827600003.0
2009-05-28 11:00:00,75.53,75.805,75.475,75.805,16563899987.0
2009-05-28 11:30:00,75.805,75.875,75.685,75.835,16551799993.0
2009-05-28 12:00:00,75.835,76.005,75.73,75.935,15330800004.0
2009-05-28 12:30:00,75.93,76.02,75.87,75.915,15997199997.0
2009-05-28 13:00:00,75.915,76.01,75.845,75.87,14981800009.0
2009-05-28 13:30:00,75.87,75.9,75.645,75.7,13987400003.0
2009-05-28 14:00:00,75.7,75.815,75.635,75.785,13365000008.0
2009-05-28 14:30:00,75.785,75.955,75.765,75.88,9287000000.0
2009-05-28 15:00:00,75.88,76.03,75.8,75.935,8642500000.0
2009-05-28 15:30:00,75.94,76.035,75.785,75.86,6777300001.0
2009-05-28 16:00:00,75.86,75.86,75.31,75.54,6954600000.0
2009-05-28 16:30:00,75.545,75.865,75.52,75.8,6794700000.0
2009-05-28 17:00:00,75.8,76.055,75.765,75.925,5793400000.0
2009-05-28 17:30:00,75.92,76.11,75.875,76.05,3989600000.0
2009-05-28 18:00:00,76.03,76.09,75.68,75.81,3469200000.0
2009-05-28 18:30:00,75.815,75.83,75.61,75.695,2184600000.0
2009-05-28 19:00:00,75.695,76.055,75.65,75.94,4386900000.0
2009-05-28 19:30:00,75.94,76.03,75.76,75.9,2635000000.0
2009-05-28 20:00:00,75.9,76.245,75.835,76.175,3636100000.0
2009-05-28 20:30:00,76.17,76.21,76.025,76.095,2630000000.0
2009-05-28 21:00:00,76.095,76.185,75.965,76.18,2029500000.0
2009-05-28 21:30:00,76.185,76.255,76.05,76.115,2018500000.0
2009-05-28 22:00:00,76.11,76.145,75.975,76.065,1654400000.0
2009-05-28 22:30:00,76.035,76.045,75.885,75.905,1321300000.0
2009-05-28 23:00:00,75.905,76.07,75.794,76.07,978400000.0
2009-05-28 23:30:00,76.07,76.145,75.98,76.02,704400000.0
2009-05-29 00:00:00,76.02,76.02,75.815,75.94,1688900000.0
2009-05-29 00:30:00,75.94,76.035,75.855,75.885,1156100000.0
2009-05-29 01:00:00,75.9,75.915,75.825,75.865,1851400000.0
2009-05-29 01:30:00,75.87,75.995,75.815,75.96,5274200002.0
2009-05-29 02:00:00,75.96,75.96,75.755,75.85,6475400000.0
2009-05-29 02:30:00,75.85,75.86,75.73,75.775,8358700000.0
2009-05-29 03:00:00,75.775,75.86,75.655,75.82,8028600001.0
2009-05-29 03:30:00,75.84,75.95,75.695,75.935,6293200006.0
2009-05-29 04:00:00,75.94,75.945,75.845,75.875,6136200016.0
2009-05-29 04:30:00,75.88,75.92,75.825,75.895,5311200017.0
2009-05-29 05:00:00,75.89,75.915,75.795,75.825,3700600009.0
2009-05-29 05:30:00,75.835,75.91,75.815,75.83,898800001.0
2009-05-29 06:00:00,75.83,75.94,75.795,75.935,3382500003.0
2009-05-29 06:30:00,75.935,76.375,75.92,76.16,7372000018.0
2009-05-29 07:00:00,76.155,76.25,76.045,76.215,5493000010.0
2009-05-29 07:30:00,76.215,76.4,76.195,76.355,8396900009.0
2009-05-29 08:00:00,76.36,76.69,76.315,76.62,8076400006.0
2009-05-29 08:30:00,76.625,76.9,76.45,76.785,12008300004.0
2009-05-29 09:00:00,76.78,76.895,76.55,76.655,13498799991.0
2009-05-29 09:30:00,76.66,76.665,76.215,76.245,11346799993.0
2009-05-29 10:00:00,76.245,76.39,76.11,76.37,10027100003.0
2009-05-29 10:30:00,76.365,76.55,76.335,76.52,10163800011.0
2009-05-29 11:00:00,76.53,76.575,76.165,76.18,13490799986.0
2009-05-29 11:30:00,76.18,76.47,76.155,76.47,13025699992.0
2009-05-29 12:00:00,76.47,76.525,76.365,76.405,9931699999.0
2009-05-29 12:30:00,76.405,76.495,76.28,76.45,11689399998.0
2009-05-29 13:00:00,76.445,76.605,76.415,76.555,11428200005.0
2009-05-29 13:30:00,76.555,76.575,76.32,76.375,11705899998.0
2009-05-29 14:00:00,76.375,76.585,76.375,76.525,9993199999.0
2009-05-29 14:30:00,76.53,76.555,76.285,76.32,12683900001.0
2009-05-29 15:00:00,76.32,76.49,76.315,76.365,13054900003.0
2009-05-29 15:30:00,76.365,76.495,76.13,76.25,11618000000.0
2009-05-29 16:00:00,76.25,76.385,76.185,76.215,11991100004.0
2009-05-29 16:30:00,76.225,76.395,76.135,76.385,9174100000.0
2009-05-29 17:00:00,76.395,76.525,76.26,76.28,5912500000.0
2009-05-29 17:30:00,76.285,76.42,76.25,76.365,5846600000.0
2009-05-29 18:00:00,76.36,76.48,76.33,76.445,5186600002.0
2009-05-29 18:30:00,76.445,76.515,76.325,76.44,3327600001.0
2009-05-29 19:00:00,76.435,76.47,76.305,76.305,2782400002.0
2009-05-29 19:30:00,76.3,76.43,76.3,76.37,2739000000.0
2009-05-29 20:00:00,76.37,76.445,76.285,76.315,2393200000.0
2009-05-29 20:30:00,76.31,76.315,75.87,76.015,3751200000.0
2009-05-29 21:00:00,76.01,76.15,75.945,76.105,3218200000.0
2009-05-29 21:30:00,76.08,76.32,76.06,76.3,2240200000.0
2009-05-29 22:00:00,76.3,76.365,76.252,76.258,1493000000.0
2009-05-29 22:30:00,76.295,76.35,76.27,76.295,1408400000.0
2009-05-31 23:00:00,76.385,76.495,76.35,76.485,2290600000.0
2009-05-31 23:30:00,76.51,76.6,76.425,76.52,942200000.0
2009-06-01 00:00:00,76.52,76.55,76.43,76.435,985200000.0
2009-06-01 00:30:00,76.445,76.5,76.16,76.27,1178600000.0
2009-06-01 01:00:00,76.3,76.46,76.205,76.205,3885200000.0
2009-06-01 01:30:00,76.215,76.37,76.205,76.365,2774800000.0
2009-06-01 02:00:00,76.35,76.36,76.17,76.29,3555300001.0
2009-06-01 02:30:00,76.29,76.32,75.93,76.065,11471500001.0
2009-06-01 03:00:00,76.065,76.425,75.94,76.23,10539900003.0
2009-06-01 03:30:00,76.23,76.335,76.12,76.19,4253000000.0
2009-06-01 04:00:00,76.195,76.495,76.16,76.375,3109800000.0
2009-06-01 04:30:00,76.38,76.4,76.29,76.315,3616200000.0
2009-06-01 05:00:00,76.315,76.41,76.305,76.36,1053600000.0
2009-06-01 05:30:00,76.36,76.555,76.355,76.505,5852600000.0
2009-06-01 06:00:00,76.505,76.63,76.425,76.62,2465600000.0
2009-06-01 06:30:00,76.62,76.675,76.525,76.62,4481200000.0
2009-06-01 07:00:00,76.62,76.69,76.55,76.665,3665400000.0
2009-06-01 07:30:00,76.67,76.755,76.57,76.66,5881100000.0
2009-06-01 08:00:00,76.665,76.85,76.565,76.715,8797600000.0
2009-06-01 08:30:00,76.715,76.89,76.715,76.82,12003199994.0
2009-06-01 09:00:00,76.82,76.895,76.705,76.725,19038399993.0
2009-06-01 09:30:00,76.735,76.9,76.635,76.835,16313300009.0
2009-06-01 10:00:00,76.835,76.965,76.82,76.825,15161000009.0
2009-06-01 10:30:00,76.825,76.9,76.69,76.72,14740800002.0
2009-06-01 11:00:00,76.73,76.94,76.685,76.8,10734300008.0
2009-06-01 11:30:00,76.8,76.875,76.745,76.825,8691600002.0
2009-06-01 12:00:00,76.825,76.995,76.825,76.935,14046100013.0
2009-06-01 12:30:00,76.925,76.945,76.755,76.76,10312699995.0
2009-06-01 13:00:00,76.76,76.865,76.665,76.84,8746299993.0
2009-06-01 13:30:00,76.85,76.89,76.67,76.765,13463100015.0
2009-06-01 14:00:00,76.77,76.945,76.755,76.875,14659899991.0
2009-06-01 14:30:00,76.865,77.26,76.865,77.085,20819099993.0
2009-06-01 15:00:00,77.085,77.32,77.085,77.275,17490600007.0
2009-06-01 15:30:00,77.275,77.475,77.14,77.375,15330500006.0
2009-06-01 16:00:00,77.395,78.155,77.375,77.935,14919400003.0
2009-06-01 16:30:00,77.935,78.19,77.925,78.135,12776299992.0
2009-06-01 17:00:00,78.14,78.17,77.935,78.13,11986800001.0
2009-06-01 17:30:00,78.13,78.325,78.105,78.175,10566800004.0
2009-06-01 18:00:00,78.18,78.225,77.945,78.07,9236800001.0
2009-06-01 18:30:00,78.07,78.295,78.07,78.175,8593499993.0
2009-06-01 19:00:00,78.17,78.28,78.11,78.245,4281199998.0
2009-06-01 19:30:00,78.26,78.54,78.1,78.485,4105500000.0
2009-06-01 20:00:00,78.475,78.575,78.38,78.505,4898799999.0
2009-06-01 20:30:00,78.505,78.505,78.155,78.265,3777899999.0
2009-06-01 21:00:00,78.27,78.455,78.05,78.445,3053199999.0
2009-06-01 21:30:00,78.44,78.505,78.255,78.345,3820600000.0
2009-06-01 22:00:00,78.35,78.35,78.19,78.24,2908999999.0
2009-06-01 22:30:00,78.235,78.36,78.195,78.215,1911500001.0
2009-06-01 23:00:00,78.17,78.24,78.08,78.095,817600000.0
2009-06-01 23:30:00,78.095,78.265,78.035,78.265,1478100000.0
2009-06-02 00:00:00,78.265,78.3,78.13,78.185,2430700000.0
2009-06-02 00:30:00,78.195,78.26,78.155,78.22,2403000001.0
2009-06-02 01:00:00,78.22,78.23,78.025,78.07,3240599999.0
2009-06-02 01:30:00,78.075,78.245,78.03,78.22,1940999999.0
2009-06-02 02:00:00,78.205,78.225,77.605,77.7,5772400002.0
2009-06-02 02:30:00,77.715,77.805,77.515,77.78,6091200000.0
2009-06-02 03:00:00,77.78,77.875,77.665,77.87,5974600001.0
2009-06-02 03:30:00,77.87,78.23,77.87,78.035,8186700000.0
2009-06-02 04:00:00,78.035,78.05,77.865,77.97,5271300000.0
2009-06-02 04:30:00,77.97,78.05,77.93,78.03,4240800003.0
2009-06-02 05:00:00,78.03,78.165,78.02,78.11,3800399999.0
2009-06-02 05:30:00,78.115,78.205,78.08,78.155,2782000000.0
2009-06-02 06:00:00,78.155,78.165,77.98,78.075,2457400000.0
2009-06-02 06:30:00,78.06,78.23,77.87,78.18,7174800001.0
2009-06-02 07:00:00,78.185,78.185,78.03,78.055,5514900001.0
2009-06-02 07:30:00,78.05,78.16,77.825,77.885,8336999997.0
2009-06-02 08:00:00,77.88,77.92,77.66,77.9,6658700000.0
2009-06-02 08:30:00,77.895,77.895,77.515,77.64,12752700006.0
2009-06-02 09:00:00,77.645,77.95,77.62,77.695,14794700010.0
2009-06-02 09:30:00,77.695,78.02,77.585,77.955,14029100001.0
2009-06-02 10:00:00,77.955,78.06,77.87,78.0,14738399996.0
2009-06-02 10:30:00,78.0,78.05,77.785,77.845,13613799994.0
2009-06-02 11:00:00,77.83,77.99,77.75,77.785,13694499990.0
2009-06-02 11:30:00,77.785,77.87,77.575,77.705,17688700016.0
2009-06-02 12:00:00,77.71,78.07,77.71,77.845,16700700005.0
2009-06-02 12:30:00,77.845,77.985,77.705,77.91,17812700001.0
2009-06-02 13:00:00,77.92,77.99,77.825,77.895,16371300011.0
2009-06-02 13:30:00,77.895,78.095,77.785,78.0,19315900003.0
2009-06-02 14:00:00,77.995,78.05,77.92,77.99,14999900012.0
2009-06-02 14:30:00,77.99,78.12,77.87,78.01,13236900010.0
2009-06-02 15:00:00,78.005,78.09,77.945,78.055,12976700005.0
2009-06-02 15:30:00,78.065,78.105,77.82,78.06,10336000010.0
2009-06-02 16:00:00,78.06,78.555,78.06,78.405,11236700001.0
2009-06-02 16:30:00,78.405,78.76,78.39,78.705,11213800016.0
2009-06-02 17:00:00,78.71,78.775,78.48,78.48,10398899996.0
2009-06-02 17:30:00,78.475,78.555,78.34,78.405,7606700000.0
2009-06-02 18:00:00,78.41,78.46,78.345,78.375,10051900002.0
2009-06-02 18:30:00,78.38,78.74,78.365,78.715,5669700007.0
2009-06-02 19:00:00,78.72,78.815,78.595,78.74,3843400001.0
2009-06-02 19:30:00,78.745,78.82,78.7,78.75,4227900002.0
2009-06-02 20:00:00,78.75,78.855,78.66,78.745,5329899999.0
2009-06-02 20:30:00,78.75,78.78,78.565,78.565,5797200003.0
2009-06-02 21:00:00,78.575,78.66,78.48,78.525,5073200004.0
2009-06-02 21:30:00,78.525,78.575,78.41,78.465,3927000007.0
2009-06-02 22:00:00,78.455,78.585,78.415,78.559,2082399998.0
2009-06-02 22:30:00,78.565,78.625,78.52,78.595,1377600000.0
2009-06-02 23:00:00,78.605,78.608,78.445,78.49,589000000.0
2009-06-02 23:30:00,78.485,78.49,78.406,78.465,1196600000.0
2009-06-03 00:00:00,78.465,78.555,78.45,78.45,776200000.0
2009-06-03 00:30:00,78.45,78.5,78.37,78.405,2388200000.0
2009-06-03 01:00:00,78.415,78.47,78.3,78.345,2228800000.0
2009-06-03 01:30:00,78.34,78.35,78.12,78.16,2398100000.0
2009-06-03 02:00:00,78.15,78.26,78.045,78.135,6161600000.0
2009-06-03 02:30:00,78.14,78.34,78.13,78.3,6218600000.0
2009-06-03 03:00:00,78.3,78.475,78.23,78.305,6325200000.0
2009-06-03 03:30:00,78.295,78.845,78.275,78.7,9107900000.0
2009-06-03 04:00:00,78.7,78.82,78.645,78.765,5251000000.0
2009-06-03 04:30:00,78.765,78.93,78.745,78.845,5125200000.0
2009-06-03 05:00:00,78.845,78.875,78.645,78.711,3571600000.0
2009-06-03 05:30:00,78.75,78.865,78.69,78.83,3512000000.0
2009-06-03 06:00:00,78.84,78.935,78.75,78.85,5063900000.0
2009-06-03 06:30:00,78.855,78.99,78.84,78.905,4983000000.0
2009-06-03 07:00:00,78.895,78.945,78.825,78.895,5020100000.0
2009-06-03 07:30:00,78.895,79.305,78.885,79.2,8100399999.0
2009-06-03 08:00:00,79.2,79.38,78.945,79.085,6732000000.0
2009-06-03 08:30:00,79.085,79.5,79.065,79.285,13419500005.0
2009-06-03 09:00:00,79.295,79.5,79.195,79.355,15139300003.0
2009-06-03 09:30:00,79.35,79.385,79.16,79.195,15503100003.0
2009-06-03 10:00:00,79.195,79.325,79.025,79.3,12327500000.0
2009-06-03 10:30:00,79.3,79.34,78.945,79.16,18137100006.0
2009-06-03 11:00:00,79.16,79.21,78.495,78.495,16316800012.0
2009-06-03 11:30:00,78.495,78.52,78.295,78.415,19250200019.0
2009-06-03 12:00:00,78.42,78.58,78.34,78.505,13283600006.0
2009-06-03 12:30:00,78.5,78.575,78.375,78.49,11054400001.0
2009-06-03 13:00:00,78.49,78.555,77.955,78.065,18322100005.0
2009-06-03 13:30:00,78.055,78.31,78.02,78.22,17857900008.0
2009-06-03 14:00:00,78.22,78.43,78.095,78.3,18803700021.0
2009-06-03 14:30:00,78.3,78.35,77.875,78.03,14226500001.0
2009-06-03 15:00:00,78.025,78.165,77.965,78.085,13730200005.0
2009-06-03 15:30:00,78.085,78.135,77.505,77.765,11948900000.0
2009-06-03 16:00:00,77.765,77.915,77.515,77.765,8978799999.0
2009-06-03 16:30:00,77.765,77.78,77.555,77.615,6581700000.0
2009-06-03 17:00:00,77.62,77.66,77.38,77.54,7270600001.0
2009-06-03 17:30:00,77.545,77.575,77.445,77.55,6341700000.0
2009-06-03 18:00:00,77.55,77.555,77.155,77.16,5658100001.0
2009-06-03 18:30:00,77.155,77.185,76.87,76.945,8896300001.0
2009-06-03 19:00:00,76.96,77.055,76.605,76.655,5226300000.0
2009-06-03 19:30:00,76.655,76.72,76.295,76.375,5230900001.0
2009-06-03 20:00:00,76.37,76.475,76.305,76.325,3850700001.0
2009-06-03 20:30:00,76.32,76.335,76.07,76.22,4437500001.0
2009-06-03 21:00:00,76.225,76.415,76.225,76.275,3803899999.0
2009-06-03 21:30:00,76.28,76.705,76.265,76.665,3976500000.0
2009-06-03 22:00:00,76.665,76.835,76.665,76.795,2061400000.0
2009-06-03 22:30:00,76.805,76.855,76.74,76.84,1557000000.0
2009-06-03 23:00:00,76.84,76.87,76.775,76.84,496400000.0
2009-06-03 23:30:00,76.84,76.88,76.62,76.72,1346000001.0
2009-06-04 00:00:00,76.71,76.76,76.59,76.61,1039800000.0
2009-06-04 00:30:00,76.61,77.12,76.582,77.115,2039400000.0
2009-06-04 01:00:00,77.115,77.25,77.085,77.21,2941200001.0
2009-06-04 01:30:00,77.21,77.22,76.895,76.98,3085599997.0
2009-06-04 02:00:00,76.98,77.41,76.975,77.34,4409500000.0
2009-06-04 02:30:00,77.34,77.345,77.155,77.205,6089999999.0
2009-06-04 03:00:00,77.205,77.435,77.19,77.41,6593899997.0
2009-06-04 03:30:00,77.42,77.425,76.855,76.915,6891699999.0
2009-06-04 04:00:00,76.92,77.16,76.84,77.005,5209700001.0
2009-06-04 04:30:00,77.01,77.115,76.835,77.025,7910699997.0
2009-06-04 05:00:00,77.04,77.04,76.905,76.975,3841399998.0
2009-06-04 05:30:00,76.975,77.095,76.935,76.94,4849499999.0
2009-06-04 06:00:00,76.945,77.12,76.925,77.06,7390799998.0
2009-06-04 06:30:00,77.04,77.13,76.875,76.9,5701900000.0
2009-06-04 07:00:00,76.9,77.03,76.815,76.99,5148099999.0
2009-06-04 07:30:00,76.985,77.04,76.825,76.925,5861799999.0
2009-06-04 08:00:00,76.925,77.31,76.9,77.22,6519700003.0
2009-06-04 08:30:00,77.22,77.51,77.205,77.415,17360300020.0
2009-06-04 09:00:00,77.42,77.68,77.42,77.575,17239499986.0
2009-06-04 09:30:00,77.575,77.82,77.555,77.705,15593599999.0
2009-06-04 10:00:00,77.7,77.895,77.61,77.63,17743399999.0
2009-06-04 10:30:00,77.63,77.86,77.595,77.86,12116700002.0
2009-06-04 11:00:00,77.87,78.06,77.77,77.975,15944200005.0
2009-06-04 11:30:00,77.97,78.07,77.885,77.895,15857900007.0
2009-06-04 12:00:00,77.895,77.98,77.565,77.585,16297199990.0
2009-06-04 12:30:00,77.6,77.66,77.415,77.635,13746599993.0
2009-06-04 13:00:00,77.635,77.665,77.39,77.495,16017099992.0
2009-06-04 13:30:00,77.495,77.75,76.275,76.585,18363200002.0
2009-06-04 14:00:00,76.575,77.11,76.425,76.975,16287800005.0
2009-06-04 14:30:00,76.985,77.315,76.975,77.255,11423999998.0
2009-06-04 15:00:00,77.25,77.4,76.745,76.825,16321400003.0
2009-06-04 15:30:00,76.83,76.88,76.525,76.61,10481700001.0
2009-06-04 16:00:00,76.61,76.74,76.365,76.73,10941300007.0
2009-06-04 16:30:00,76.73,77.25,76.66,77.14,11039200002.0
2009-06-04 17:00:00,77.135,77.44,77.065,77.32,15671900034.0
2009-06-04 17:30:00,77.335,77.355,76.98,76.995,11057700000.0
2009-06-04 18:00:00,76.99,76.99,76.655,76.885,9848200039.0
2009-06-04 18:30:00,76.885,77.175,76.825,77.12,8384300038.0
2009-06-04 19:00:00,77.13,77.43,77.07,77.385,5234800008.0
2009-06-04 19:30:00,77.385,77.57,77.335,77.43,6925200033.0
2009-06-04 20:00:00,77.425,77.655,77.405,77.61,8873900066.0
2009-06-04 20:30:00,77.615,77.705,77.48,77.685,9625100055.0
2009-06-04 21:00:00,77.69,77.705,77.55,77.64,10257500082.0
2009-06-04 21:30:00,77.64,77.67,77.515,77.66,5285600038.0
2009-06-04 22:00:00,77.66,77.675,77.525,77.625,2365500012.0
2009-06-04 22:30:00,77.625,77.645,77.405,77.405,1208600003.0
2009-06-04 23:00:00,77.415,77.52,77.38,77.49,1021000000.0
2009-06-04 23:30:00,77.49,77.565,77.4,77.525,1902500002.0
2009-06-05 00:00:00,77.525,77.605,77.44,77.47,1054200000.0
2009-06-05 00:30:00,77.465,77.5,77.385,77.415,1655000000.0
2009-06-05 01:00:00,77.42,77.46,77.23,77.275,1944900000.0
2009-06-05 01:30:00,77.28,77.505,77.265,77.31,3001500000.0
2009-06-05 02:00:00,77.31,77.65,77.26,77.64,5924800000.0
2009-06-05 02:30:00,77.64,77.71,77.475,77.55,6255599999.0
2009-06-05 03:00:00,77.545,77.765,77.505,77.64,5649800000.0
2009-06-05 03:30:00,77.64,77.745,77.59,77.695,4500199999.0
2009-06-05 04:00:00,77.695,77.775,77.66,77.675,3416199999.0
2009-06-05 04:30:00,77.68,77.82,77.675,77.78,5422100001.0
2009-06-05 05:00:00,77.78,77.91,77.745,77.84,6350299997.0
2009-06-05 05:30:00,77.84,77.88,77.705,77.725,6226299999.0
2009-06-05 06:00:00,77.725,77.8,77.725,77.735,6540199999.0
2009-06-05 06:30:00,77.735,77.82,77.7,77.795,6609999999.0
2009-06-05 07:00:00,77.805,77.87,77.74,77.77,7610699996.0
2009-06-05 07:30:00,77.77,77.78,77.64,77.77,6574600000.0
2009-06-05 08:00:00,77.775,77.85,77.705,77.71,6499999995.0
2009-06-05 08:30:00,77.71,77.995,77.705,77.825,14685399991.0
2009-06-05 09:00:00,77.815,77.925,77.68,77.82,13998700007.0
2009-06-05 09:30:00,77.815,78.0,77.79,77.985,14226400009.0
2009-06-05 10:00:00,77.98,78.045,77.875,77.955,12552600017.0
2009-06-05 10:30:00,77.955,78.01,77.815,77.885,11088600011.0
2009-06-05 11:00:00,77.885,77.95,77.775,77.925,10256199995.0
2009-06-05 11:30:00,77.93,77.93,77.76,77.8,9332299979.0
2009-06-05 12:00:00,77.8,77.93,77.755,77.885,12256500006.0
2009-06-05 12:30:00,77.885,78.02,77.855,78.015,12074100003.0
2009-06-05 13:00:00,78.02,78.04,77.93,77.96,7255199996.0
2009-06-05 13:30:00,77.96,78.03,77.875,77.94,7782999999.0
2009-06-05 14:00:00,77.93,78.13,77.9,77.98,13188099997.0
2009-06-05 14:30:00,78.025,79.285,78.018,78.52,20728700015.0
2009-06-05 15:00:00,78.525,78.77,78.385,78.63,19703999993.0
2009-06-05 15:30:00,78.62,78.75,78.035,78.255,16995600018.0
2009-06-05 16:00:00,78.25,78.36,77.555,78.015,11433100014.0
2009-06-05 16:30:00,78.01,78.495,77.895,78.465,6481300000.0
2009-06-05 17:00:00,78.45,78.755,78.265,78.54,7394800003.0
2009-06-05 17:30:00,78.545,78.74,78.375,78.65,7490400006.0
2009-06-05 18:00:00,78.655,78.8,78.565,78.77,7632700052.0
2009-06-05 18:30:00,78.77,78.84,78.7,78.77,3733800016.0
2009-06-05 19:00:00,78.775,78.795,78.275,78.375,5057000019.0
2009-06-05 19:30:00,78.36,78.6,78.325,78.415,5320800042.0
2009-06-05 20:00:00,78.415,78.46,77.93,78.12,10590000048.0
2009-06-05 20:30:00,78.12,78.3,78.065,78.165,4717800022.0
2009-06-05 21:00:00,78.16,78.535,78.13,78.37,2912500003.0
2009-06-05 21:30:00,78.365,78.5,78.27,78.405,2195400004.0
2009-06-05 22:00:00,78.41,78.49,78.27,78.325,1421200004.0
2009-06-05 22:30:00,78.335,78.365,78.165,78.225,2455200002.0
2009-06-07 23:00:00,78.22,78.433,78.055,78.24,1745600000.0
2009-06-07 23:30:00,78.24,78.295,78.17,78.2,706600000.0
2009-06-08 00:00:00,78.2,78.39,78.195,78.295,1525000000.0
2009-06-08 00:30:00,78.295,78.4,78.27,78.39,959000000.0
2009-06-08 01:00:00,78.4,78.4,78.215,78.215,3806000000.0
2009-06-08 01:30:00,78.215,78.545,78.215,78.48,6158400003.0
2009-06-08 02:00:00,78.46,78.745,78.42,78.625,10296300000.0
2009-06-08 02:30:00,78.625,78.68,78.545,78.575,13798399998.0
2009-06-08 03:00:00,78.575,78.61,78.47,78.515,13088399988.0
2009-06-08 03:30:00,78.515,78.55,78.43,78.47,12921199997.0
2009-06-08 04:00:00,78.475,78.52,78.39,78.465,5579900006.0
2009-06-08 04:30:00,78.465,78.53,78.43,78.46,5204399992.0
2009-06-08 05:00:00,78.455,78.5,78.375,78.465,5390200000.0
2009-06-08 05:30:00,78.465,78.57,78.46,78.51,7439800008.0
2009-06-08 06:00:00,78.51,78.525,78.42,78.495,5825600007.0
2009-06-08 06:30:00,78.495,78.54,78.395,78.435,5503400008.0
2009-06-08 07:00:00,78.435,78.565,78.42,78.42,4438300001.0
2009-06-08 07:30:00,78.42,78.56,78.385,78.48,7113000008.0
2009-06-08 08:00:00,78.485,78.52,78.215,78.24,12775100006.0
2009-06-08 08:30:00,78.235,78.4,78.125,78.4,13289999998.0
2009-06-08 09:00:00,78.4,78.43,77.855,77.855,12381599998.0
2009-06-08 09:30:00,77.855,77.92,77.43,77.505,14874200006.0
2009-06-08 10:00:00,77.505,77.52,77.12,77.13,14526200014.0
2009-06-08 10:30:00,77.12,77.26,77.12,77.19,14595600005.0
2009-06-08 11:00:00,77.18,77.555,77.125,77.55,12913599999.0
2009-06-08 11:30:00,77.55,77.565,77.065,77.195,17362699990.0
2009-06-08 12:00:00,77.2,77.55,77.185,77.385,13304100011.0
2009-06-08 12:30:00,77.385,77.58,77.34,77.35,9934000005.0
2009-06-08 13:00:00,77.34,77.64,77.235,77.565,13252300002.0
2009-06-08 13:30:00,77.565,77.605,77.32,77.525,13584399993.0
2009-06-08 14:00:00,77.525,77.715,77.505,77.595,10698300005.0
2009-06-08 14:30:00,77.59,77.59,77.39,77.405,8245600000.0
2009-06-08 15:00:00,77.405,77.71,77.375,77.7,11155800001.0
2009-06-08 15:30:00,77.695,77.785,77.27,77.375,10664699999.0
2009-06-08 16:00:00,77.375,77.56,77.285,77.515,9480600001.0
2009-06-08 16:30:00,77.52,77.63,77.44,77.45,7930700000.0
2009-06-08 17:00:00,77.45,77.515,77.335,77.405,7620800001.0
2009-06-08 17:30:00,77.41,77.44,77.24,77.365,5317899998.0
2009-06-08 18:00:00,77.365,77.465,77.185,77.355,6550200002.0
2009-06-08 18:30:00,77.365,77.415,77.265,77.325,5688900000.0
2009-06-08 19:00:00,77.33,77.465,77.26,77.425,6665200004.0
2009-06-08 19:30:00,77.43,77.545,77.34,77.465,5798000003.0
2009-06-08 20:00:00,77.465,77.625,77.455,77.545,7681200001.0
2009-06-08 20:30:00,77.555,77.605,77.39,77.425,6689100001.0
2009-06-08 21:00:00,77.445,77.69,77.415,77.65,7842599999.0
2009-06-08 21:30:00,77.65,77.87,77.49,77.56,6681600000.0
2009-06-08 22:00:00,77.555,77.725,77.47,77.715,3014200002.0
2009-06-08 22:30:00,77.715,77.76,77.596,77.695,1272400003.0
2009-06-08 23:00:00,77.705,77.755,77.633,77.64,700399999.0
2009-06-08 23:30:00,77.64,77.76,77.597,77.695,1377900000.0
2009-06-09 00:00:00,77.695,77.89,77.695,77.875,1561399998.0
2009-06-09 00:30:00,77.88,77.91,77.715,77.78,1990900000.0
2009-06-09 01:00:00,77.78,78.17,77.775,78.02,7000400000.0
2009-06-09 01:30:00,78.02,78.035,77.87,77.965,2507499999.0
2009-06-09 02:00:00,77.975,78.04,77.925,78.03,5226499999.0
2009-06-09 02:30:00,78.025,78.135,77.835,77.88,5038200000.0
2009-06-09 03:00:00,77.88,77.94,77.725,77.885,6709600001.0
2009-06-09 03:30:00,77.89,77.96,77.775,77.8,9111700000.0
2009-06-09 04:00:00,77.8,77.895,77.58,77.58,6983600004.0
2009-06-09 04:30:00,77.585,77.705,77.425,77.455,7519999996.0
2009-06-09 05:00:00,77.48,77.515,77.305,77.33,6702400001.0
2009-06-09 05:30:00,77.335,77.47,77.195,77.215,10208999993.0
2009-06-09 06:00:00,77.215,77.245,76.905,77.14,6999500007.0
2009-06-09 06:30:00,77.15,77.36,77.08,77.29,13398399998.0
2009-06-09 07:00:00,77.29,77.365,77.21,77.325,7564799998.0
2009-06-09 07:30:00,77.33,77.47,77.255,77.265,7519300000.0
2009-06-09 08:00:00,77.27,77.555,77.14,77.535,10672310000.0
2009-06-09 08:30:00,77.535,77.83,77.43,77.73,16120000005.0
2009-06-09 09:00:00,77.73,78.16,77.715,77.875,17881800001.0
2009-06-09 09:30:00,77.875,78.06,77.77,77.86,14332199994.0
2009-06-09 10:00:00,77.86,77.875,77.62,77.63,11225399993.0
2009-06-09 10:30:00,77.635,77.88,77.615,77.875,10790600003.0
2009-06-09 11:00:00,77.89,77.965,77.775,77.81,14215200006.0
2009-06-09 11:30:00,77.81,77.86,77.655,77.845,10248699998.0
2009-06-09 12:00:00,77.845,77.855,77.655,77.725,10815599999.0
2009-06-09 12:30:00,77.725,77.81,77.615,77.71,14050199993.0
2009-06-09 13:00:00,77.71,77.985,77.635,77.905,17775200015.0
2009-06-09 13:30:00,77.895,78.18,77.86,78.06,13198100008.0
2009-06-09 14:00:00,78.06,78.15,77.815,78.09,11165100000.0
2009-06-09 14:30:00,78.09,78.14,77.805,77.925,14467700000.0
2009-06-09 15:00:00,77.925,78.13,77.87,77.99,17994199987.0
2009-06-09 15:30:00,77.99,78.065,77.775,77.8,10511700002.0
2009-06-09 16:00:00,77.8,77.89,77.67,77.79,12656900002.0
2009-06-09 16:30:00,77.785,77.905,77.695,77.74,8496000000.0
2009-06-09 17:00:00,77.745,78.005,77.68,77.955,13160900000.0
2009-06-09 17:30:00,77.955,78.05,77.85,77.875,9641199998.0
2009-06-09 18:00:00,77.87,78.23,77.855,78.085,8710599991.0
2009-06-09 18:30:00,78.075,78.155,77.96,78.075,8394999993.0
2009-06-09 19:00:00,78.085,78.21,78.015,78.2,7397099996.0
2009-06-09 19:30:00,78.21,78.345,78.135,78.33,5830799999.0
2009-06-09 20:00:00,78.33,78.365,78.165,78.185,8725399993.0
2009-06-09 20:30:00,78.185,78.245,78.005,78.14,11645899986.0
2009-06-09 21:00:00,78.135,78.175,78.045,78.09,8101699998.0
2009-06-09 21:30:00,78.09,78.165,78.035,78.065,4886199995.0
2009-06-09 22:00:00,78.055,78.13,78.023,78.06,1295199995.0
2009-06-09 22:30:00,78.07,78.095,78.015,78.015,727099999.0
2009-06-09 23:00:00,78.015,78.04,77.929,77.965,2426399998.0
2009-06-09 23:30:00,77.965,78.07,77.907,78.055,1950600000.0
2009-06-10 00:00:00,78.055,78.21,78.045,78.14,1816400001.0
2009-06-10 00:30:00,78.135,78.22,78.05,78.15,1922799999.0
2009-06-10 01:00:00,78.15,78.15,77.995,78.045,2282400000.0
2009-06-10 01:30:00,78.04,78.075,77.955,78.0,3667399999.0
2009-06-10 02:00:00,78.0,78.06,77.915,77.915,7806199998.0
2009-06-10 02:30:00,77.915,78.075,77.845,77.88,6061100000.0
2009-06-10 03:00:00,77.88,78.27,77.88,78.2,7976699996.0
2009-06-10 03:30:00,78.2,78.27,78.075,78.26,5811120001.0
2009-06-10 04:00:00,78.26,78.4,78.15,78.38,7114999995.0
2009-06-10 04:30:00,78.38,78.43,78.315,78.43,3737200002.0
2009-06-10 05:00:00,78.43,78.57,78.365,78.53,4903100006.0
2009-06-10 05:30:00,78.52,78.6,78.485,78.58,5181400004.0
2009-06-10 06:00:00,78.58,78.62,78.4,78.51,3538500002.0
2009-06-10 06:30:00,78.51,78.68,78.495,78.655,5485899997.0
2009-06-10 07:00:00,78.65,78.755,78.575,78.705,5455200002.0
2009-06-10 07:30:00,78.705,78.965,78.67,78.9,6995699991.0
2009-06-10 08:00:00,78.9,79.01,78.845,78.865,9252900002.0
2009-06-10 08:30:00,78.87,79.155,78.83,78.86,14647199983.0
2009-06-10 09:00:00,78.855,79.08,78.825,78.95,13813599998.0
2009-06-10 09:30:00,78.95,79.285,78.925,79.22,12339900008.0
2009-06-10 10:00:00,79.22,79.33,79.095,79.14,13130400020.0
2009-06-10 10:30:00,79.14,79.395,79.065,79.37,14505100018.0
2009-06-10 11:00:00,79.37,79.5,79.31,79.385,13157300003.0
2009-06-10 11:30:00,79.385,79.52,79.23,79.245,11494099991.0
2009-06-10 12:00:00,79.24,79.47,79.24,79.31,14370800001.0
2009-06-10 12:30:00,79.315,79.455,79.305,79.405,14576710004.0
2009-06-10 13:00:00,79.395,79.58,79.395,79.52,16020500009.0
2009-06-10 13:30:00,79.52,79.56,79.445,79.455,10020900001.0
2009-06-10 14:00:00,79.455,79.545,79.255,79.275,12211999993.0
2009-06-10 14:30:00,79.28,79.46,79.205,79.36,11638300002.0
2009-06-10 15:00:00,79.37,79.57,79.27,79.38,12132699991.0
2009-06-10 15:30:00,79.385,79.415,78.95,79.01,9118200000.0
2009-06-10 16:00:00,79.01,79.19,78.74,79.025,9099000001.0
2009-06-10 16:30:00,79.04,79.12,78.78,78.92,7507200000.0
2009-06-10 17:00:00,78.925,78.98,78.72,78.955,8158000001.0
2009-06-10 17:30:00,78.955,79.05,78.88,78.915,5467000000.0
2009-06-10 18:00:00,78.915,79.175,78.895,79.075,5750200000.0
2009-06-10 18:30:00,79.07,79.07,78.855,78.96,5199699999.0
2009-06-10 19:00:00,78.955,78.965,78.685,78.705,7882500000.0
2009-06-10 19:30:00,78.715,78.72,78.37,78.525,8355100001.0
2009-06-10 20:00:00,78.525,78.655,78.385,78.565,6483500000.0
2009-06-10 20:30:00,78.57,78.71,78.51,78.645,6297700000.0
2009-06-10 21:00:00,78.645,78.7,78.545,78.625,5881000000.0
2009-06-10 21:30:00,78.625,79.005,78.625,78.92,4148500000.0
2009-06-10 22:00:00,78.925,79.0,78.895,78.895,2281400000.0
2009-06-10 22:30:00,78.895,78.9,78.7,78.7,1891000000.0
2009-06-10 23:00:00,78.73,78.875,78.625,78.84,933000000.0
2009-06-10 23:30:00,78.85,78.855,78.655,78.76,576200000.0
2009-06-11 00:00:00,78.76,78.805,78.705,78.78,1024000000.0
2009-06-11 00:30:00,78.77,78.81,78.7,78.735,1587800000.0
2009-06-11 01:00:00,78.735,78.91,78.725,78.865,3186100000.0
2009-06-11 01:30:00,78.87,78.96,78.795,78.87,4637299996.0
2009-06-11 02:00:00,78.87,79.02,78.86,78.865,7486800007.0
2009-06-11 02:30:00,78.865,79.125,78.84,79.115,10067699993.0
2009-06-11 03:00:00,79.105,79.13,78.87,78.89,11065900002.0
2009-06-11 03:30:00,78.88,79.585,78.88,79.57,8459400001.0
2009-06-11 04:00:00,79.57,79.59,79.415,79.455,5886800001.0
2009-06-11 04:30:00,79.455,79.5,79.295,79.365,4535899999.0
2009-06-11 05:00:00,79.365,79.41,79.235,79.275,2662200000.0
2009-06-11 05:30:00,79.275,79.28,79.1,79.18,4843900000.0
2009-06-11 06:00:00,79.18,79.36,79.17,79.33,3647199999.0
2009-06-11 06:30:00,79.34,79.38,79.26,79.325,5144099999.0
2009-06-11 07:00:00,79.32,79.35,79.235,79.33,5690900000.0
2009-06-11 07:30:00,79.325,79.425,79.23,79.29,4454299999.0
2009-06-11 08:00:00,79.3,79.495,79.265,79.405,7477599997.0
2009-06-11 08:30:00,79.4,79.46,79.205,79.33,12296699987.0
2009-06-11 09:00:00,79.325,79.34,78.88,78.925,11487447697.0
2009-06-11 09:30:00,78.93,79.28,78.91,79.225,16206099995.0
2009-06-11 10:00:00,79.225,79.425,79.155,79.41,12409999997.0
2009-06-11 10:30:00,79.41,79.71,79.375,79.6,16099999995.0
2009-06-11 11:00:00,79.59,79.595,79.41,79.55,8535300000.0
2009-06-11 11:30:00,79.55,79.79,79.525,79.75,12648199995.0
2009-06-11 12:00:00,79.75,79.78,79.64,79.755,13034699991.0
2009-06-11 12:30:00,79.755,79.77,79.63,79.7,8114600000.0
2009-06-11 13:00:00,79.7,79.83,79.645,79.73,9941599996.0
2009-06-11 13:30:00,79.73,80.015,79.71,79.86,13680100007.0
2009-06-11 14:00:00,79.86,79.87,79.69,79.79,12994700002.0
2009-06-11 14:30:00,79.79,79.955,79.62,79.72,16334599992.0
2009-06-11 15:00:00,79.72,79.935,79.64,79.9,12798999997.0
2009-06-11 15:30:00,79.915,80.26,79.83,80.105,9795299996.0
2009-06-11 16:00:00,80.105,80.305,79.96,79.995,8480000002.0
2009-06-11 16:30:00,79.995,80.115,79.935,79.95,6935599999.0
2009-06-11 17:00:00,79.95,80.14,79.885,80.065,8483499999.0
2009-06-11 17:30:00,80.065,80.265,80.05,80.16,7892000003.0
2009-06-11 18:00:00,80.16,80.23,80.07,80.175,6796700000.0
2009-06-11 18:30:00,80.175,80.45,80.17,80.37,7831700002.0
2009-06-11 19:00:00,80.36,80.38,79.985,80.12,10224799995.0
2009-06-11 19:30:00,80.12,80.18,79.97,80.095,7345200001.0
2009-06-11 20:00:00,80.1,80.195,80.02,80.15,5403499999.0
2009-06-11 20:30:00,80.16,80.22,79.975,80.17,4379599999.0
2009-06-11 21:00:00,80.17,80.24,80.025,80.08,2721200000.0
2009-06-11 21:30:00,80.075,80.11,79.925,79.95,2808900000.0
2009-06-11 22:00:00,79.95,80.025,79.885,80.025,1561500000.0
2009-06-11 22:30:00,80.005,80.085,79.935,79.945,1683800001.0
2009-06-11 23:00:00,79.945,79.97,79.887,79.92,1153759998.0
2009-06-11 23:30:00,79.858,80.04,79.824,80.04,1140300000.0
2009-06-12 00:00:00,80.03,80.26,80.025,80.21,740000000.0
2009-06-12 00:30:00,80.22,80.23,80.085,80.12,1341400001.0
2009-06-12 01:00:00,80.12,80.12,80.0,80.0,1302700000.0
2009-06-12 01:30:00,80.0,80.09,79.97,80.01,1662500000.0
2009-06-12 02:00:00,80.01,80.08,79.89,79.9,3502500000.0
2009-06-12 02:30:00,79.9,79.99,79.805,79.88,4139500000.0
2009-06-12 03:00:00,79.87,80.015,79.83,79.99,6223000004.0
2009-06-12 03:30:00,79.99,80.02,79.79,79.845,6098200000.0
2009-06-12 04:00:00,79.845,80.02,79.83,79.94,5648199988.0
2009-06-12 04:30:00,79.94,79.95,79.775,79.84,6902700006.0
2009-06-12 05:00:00,79.835,79.895,79.62,79.68,3679100000.0
2009-06-12 05:30:00,79.68,79.715,79.445,79.61,5983820000.0
2009-06-12 06:00:00,79.615,79.68,79.455,79.635,8554000003.0
2009-06-12 06:30:00,79.635,79.695,79.585,79.65,5552800005.0
2009-06-12 07:00:00,79.65,79.865,79.635,79.805,5723800005.0
2009-06-12 07:30:00,79.805,79.85,79.715,79.755,6479699997.0
2009-06-12 08:00:00,79.75,79.985,79.735,79.9,10127200014.0
2009-06-12 08:30:00,79.895,80.05,79.775,79.855,14349800020.0
2009-06-12 09:00:00,79.87,79.875,79.48,79.585,14883720030.0
2009-06-12 09:30:00,79.575,79.68,79.47,79.6,11224600011.0
2009-06-12 10:00:00,79.6,79.76,79.6,79.695,11606200012.0
2009-06-12 10:30:00,79.695,79.83,79.655,79.785,12430000005.0
2009-06-12 11:00:00,79.78,79.795,79.575,79.765,15274900019.0
2009-06-12 11:30:00,79.755,79.77,79.59,79.67,13773800017.0
2009-06-12 12:00:00,79.67,79.86,79.63,79.755,12260200007.0
2009-06-12 12:30:00,79.76,79.935,79.715,79.89,12804000027.0
2009-06-12 13:00:00,79.9,79.915,79.615,79.63,15672100030.0
2009-06-12 13:30:00,79.62,79.76,79.455,79.675,14741400026.0
2009-06-12 14:00:00,79.675,79.78,79.5,79.605,18743700022.0
2009-06-12 14:30:00,79.615,79.63,79.095,79.275,16347400024.0
2009-06-12 15:00:00,79.28,79.49,79.255,79.35,11445400001.0
2009-06-12 15:30:00,79.35,79.495,79.235,79.32,9110500000.0
2009-06-12 16:00:00,79.32,79.55,79.215,79.44,8921400001.0
2009-06-12 16:30:00,79.44,79.84,79.42,79.77,9343000006.0
2009-06-12 17:00:00,79.765,79.91,79.695,79.885,10112400008.0
2009-06-12 17:30:00,79.89,79.945,79.745,79.81,7898800006.0
2009-06-12 18:00:00,79.815,79.855,79.775,79.805,3744399999.0
2009-06-12 18:30:00,79.805,79.875,79.735,79.84,3682299998.0
2009-06-12 19:00:00,79.83,79.875,79.745,79.775,3120000001.0
2009-06-12 19:30:00,79.775,79.875,79.735,79.805,5350500001.0
2009-06-12 20:00:00,79.805,79.86,79.675,79.785,6540500003.0
2009-06-12 20:30:00,79.775,80.09,79.765,79.85,5023199999.0
2009-06-12 21:00:00,79.85,80.025,79.845,79.915,3102900001.0
2009-06-12 21:30:00,79.935,80.055,79.885,80.0,2053000000.0
2009-06-12 22:00:00,80.01,80.035,79.92,79.945,840000000.0
2009-06-12 22:30:00,79.945,80.085,79.895,79.915,1436000000.0
2009-06-14 23:00:00,79.629,79.865,79.154,79.481,6735799999.0
2009-06-14 23:30:00,79.47,80.089,79.421,79.507,6822700000.0
2009-06-15 00:00:00,79.493,79.583,79.383,79.557,7391100008.0
2009-06-15 00:30:00,79.565,79.687,79.53,79.675,5974600000.0
2009-06-15 01:00:00,79.623,79.672,79.576,79.586,7925000000.0
2009-06-15 01:30:00,79.598,79.626,79.451,79.523,6416600001.0
2009-06-15 02:00:00,79.532,79.54,79.218,79.268,726599999.0
2009-06-15 02:30:00,79.245,79.285,79.1,79.252,671200000.0
2009-06-15 03:00:00,79.243,79.454,79.227,79.334,713000002.0
2009-06-15 03:30:00,79.333,79.434,79.262,79.42,710600000.0
2009-06-15 04:00:00,79.394,79.477,79.303,79.423,768900001.0
2009-06-15 04:30:00,79.407,79.438,79.288,79.379,689800000.0
2009-06-15 05:00:00,79.42,79.493,79.367,79.41,1278800000.0
2009-06-15 05:30:00,79.4,79.42,79.25,79.396,810799999.0
2009-06-15 06:00:00,79.405,79.482,79.316,79.453,2230800000.0
2009-06-15 06:30:00,79.455,79.471,79.291,79.397,2157999999.0
2009-06-15 07:00:00,79.377,79.453,79.25,79.292,3513399998.0
2009-06-15 07:30:00,79.269,79.332,79.051,79.088,3636000002.0
2009-06-15 08:00:00,79.107,79.119,78.936,79.065,3661699999.0
2009-06-15 08:30:00,79.039,79.139,78.906,79.039,3623999998.0
2009-06-15 09:00:00,79.011,79.121,78.703,78.753,3418600003.0
2009-06-15 09:30:00,78.735,78.795,78.54,78.594,5210400000.0
2009-06-15 10:00:00,78.59,78.961,78.557,78.837,6744599997.0
2009-06-15 10:30:00,78.817,78.842,78.568,78.65,6691999995.0
2009-06-15 11:00:00,78.664,78.664,78.42,78.587,5813200005.0
2009-06-15 11:30:00,78.578,78.649,78.398,78.539,4933400000.0
2009-06-15 12:00:00,78.516,78.652,78.399,78.641,646799999.0
2009-06-15 12:30:00,78.643,78.74,78.566,78.592,640400000.0
2009-06-15 13:00:00,78.605,78.708,78.446,78.582,680200000.0
2009-06-15 13:30:00,78.608,78.758,78.587,78.66,625200000.0
2009-06-15 14:00:00,78.672,78.865,78.577,78.829,706200001.0
2009-06-15 14:30:00,78.805,78.915,78.629,78.769,640200001.0
2009-06-15 15:00:00,78.772,78.802,78.565,78.692,730000000.0
2009-06-15 15:30:00,78.685,78.709,78.078,78.213,677400000.0
2009-06-15 16:00:00,78.225,78.291,78.054,78.2,740399997.0
2009-06-15 16:30:00,78.138,78.159,77.809,77.926,714500001.0
2009-06-15 17:00:00,77.89,77.9,77.56,77.675,692200000.0
2009-06-15 17:30:00,77.661,77.728,77.466,77.593,723400000.0
2009-06-15 18:00:00,77.606,77.689,77.493,77.53,712000001.0
2009-06-15 18:30:00,77.518,77.746,77.505,77.744,678200000.0
2009-06-15 19:00:00,77.715,77.756,77.534,77.562,763600000.0
2009-06-15 19:30:00,77.535,77.589,77.367,77.451,551800000.0
2009-06-15 20:00:00,77.432,77.525,77.278,77.522,682800000.0
2009-06-15 20:30:00,77.512,77.55,77.275,77.32,699000000.0
2009-06-15 21:00:00,77.298,77.598,77.298,77.566,701799999.0
2009-06-15 21:30:00,77.573,77.705,77.537,77.69,647400000.0
2009-06-15 22:00:00,77.67,77.776,77.658,77.776,702799999.0
2009-06-15 22:30:00,77.766,77.779,77.695,77.738,711600000.0
2009-06-15 23:00:00,77.749,77.808,77.685,77.736,605400000.0
2009-06-15 23:30:00,77.705,77.778,77.631,77.7,673799999.0
2009-06-16 00:00:00,77.721,77.731,77.441,77.454,604199999.0
2009-06-16 00:30:00,77.443,77.642,77.433,77.616,597200000.0
2009-06-16 01:00:00,77.583,77.75,77.548,77.71,660199999.0
2009-06-16 01:30:00,77.691,77.732,77.432,77.531,647199999.0
2009-06-16 02:00:00,77.522,77.602,77.392,77.404,650800000.0
2009-06-16 02:30:00,77.378,77.444,76.943,76.991,751100000.0
2009-06-16 03:00:00,76.927,76.939,76.171,76.385,619800000.0
2009-06-16 03:30:00,76.417,76.756,76.225,76.719,746400000.0
2009-06-16 04:00:00,76.625,76.775,76.549,76.565,697000000.0
2009-06-16 04:30:00,76.557,76.724,76.524,76.524,667199998.0
2009-06-16 05:00:00,76.512,76.581,76.253,76.4,1332199998.0
2009-06-16 05:30:00,76.417,76.419,76.181,76.317,900799998.0
2009-06-16 06:00:00,76.316,76.496,76.231,76.302,2139799999.0
2009-06-16 06:30:00,76.27,76.511,76.235,76.459,2252399999.0
2009-06-16 07:00:00,76.422,76.596,76.324,76.453,3644000002.0
2009-06-16 07:30:00,76.455,76.48,76.02,76.214,3594699997.0
2009-06-16 08:00:00,76.2,76.3,76.114,76.212,3537300000.0
2009-06-16 08:30:00,76.218,76.628,76.154,76.591,4150499997.0
2009-06-16 09:00:00,76.583,76.817,76.537,76.628,3307999995.0
2009-06-16 09:30:00,76.619,76.995,76.601,76.859,5309999998.0
2009-06-16 10:00:00,76.82,76.878,76.539,76.668,6774600000.0
2009-06-16 10:30:00,76.686,76.998,76.665,76.958,6189499993.0
2009-06-16 11:00:00,76.959,77.563,76.936,77.289,5551799997.0
2009-06-16 11:30:00,77.289,77.408,77.135,77.26,5018100002.0
2009-06-16 12:00:00,77.258,77.355,77.185,77.307,651400000.0
2009-06-16 12:30:00,77.3,77.433,77.268,77.339,688400000.0
2009-06-16 13:00:00,77.325,77.742,77.325,77.692,687400000.0
2009-06-16 13:30:00,77.701,77.929,77.676,77.855,727199999.0
2009-06-16 14:00:00,77.855,78.032,77.699,77.988,688000000.0
2009-06-16 14:30:00,77.953,78.324,77.932,77.932,614800000.0
2009-06-16 15:00:00,77.935,78.119,77.595,77.653,679200000.0
2009-06-16 15:30:00,77.672,77.686,77.371,77.382,822200000.0
2009-06-16 16:00:00,77.37,77.501,77.235,77.261,762599999.0
2009-06-16 16:30:00,77.22,77.366,77.066,77.34,699200000.0
2009-06-16 17:00:00,77.323,77.579,77.162,77.248,662600000.0
2009-06-16 17:30:00,77.234,77.234,76.872,76.97,679600001.0
2009-06-16 18:00:00,76.985,77.184,76.91,77.027,595800000.0
2009-06-16 18:30:00,77.032,77.035,76.625,76.78,695399999.0
2009-06-16 19:00:00,76.787,76.88,76.595,76.733,796200001.0
2009-06-16 19:30:00,76.708,76.819,76.647,76.705,582000001.0
2009-06-16 20:00:00,76.668,76.708,76.51,76.525,733600000.0
2009-06-16 20:30:00,76.493,76.931,76.492,76.806,709000001.0
2009-06-16 21:00:00,76.824,76.917,76.666,76.746,732800001.0
2009-06-16 21:30:00,76.76,76.976,76.578,76.606,773000000.0
2009-06-16 22:00:00,76.618,76.618,76.457,76.541,675000001.0
2009-06-16 22:30:00,76.518,76.581,76.433,76.441,596200000.0
2009-06-16 23:00:00,76.438,76.49,76.324,76.342,546000000.0
2009-06-16 23:30:00,76.342,76.418,76.311,76.337,828600000.0
2009-06-17 00:00:00,76.313,76.368,76.242,76.359,741200000.0
2009-06-17 00:30:00,76.307,76.471,76.307,76.416,744200001.0
2009-06-17 01:00:00,76.42,76.492,75.9,76.034,668700000.0
2009-06-17 01:30:00,76.028,76.06,75.601,75.634,665600000.0
2009-06-17 02:00:00,75.635,76.438,75.602,76.373,662800002.0
2009-06-17 02:30:00,76.368,76.641,76.274,76.305,714000000.0
2009-06-17 03:00:00,76.325,76.328,76.004,76.108,678600000.0
2009-06-17 03:30:00,76.067,76.351,76.055,76.347,559000000.0
2009-06-17 04:00:00,76.333,76.477,76.206,76.293,581000000.0
2009-06-17 04:30:00,76.318,76.358,76.17,76.207,735999998.0
2009-06-17 05:00:00,76.175,76.262,76.127,76.219,1323599999.0
2009-06-17 05:30:00,76.217,76.673,76.195,76.539,784200001.0
2009-06-17 06:00:00,76.533,76.715,76.506,76.618,2084400000.0
2009-06-17 06:30:00,76.609,76.689,76.526,76.554,2356000002.0
2009-06-17 07:00:00,76.52,76.687,76.38,76.653,3506400000.0
2009-06-17 07:30:00,76.649,76.851,76.649,76.699,3381199999.0
2009-06-17 08:00:00,76.712,77.232,76.685,77.216,3573100000.0
2009-06-17 08:30:00,77.197,77.284,77.008,77.211,3862799999.0
2009-06-17 09:00:00,77.186,77.27,76.725,76.845,3415399997.0
2009-06-17 09:30:00,76.828,77.038,76.756,76.89,5333799999.0
2009-06-17 10:00:00,76.867,76.895,76.445,76.538,6806799999.0
2009-06-17 10:30:00,76.533,76.73,76.256,76.412,6495199996.0
2009-06-17 11:00:00,76.412,76.452,76.13,76.234,5660900000.0
2009-06-17 11:30:00,76.235,76.311,76.022,76.275,5109999999.0
2009-06-17 12:00:00,76.263,76.404,76.038,76.322,729199999.0
2009-06-17 12:30:00,76.273,76.329,76.032,76.033,752200000.0
2009-06-17 13:00:00,76.052,76.433,75.989,76.388,642799999.0
2009-06-17 13:30:00,76.378,76.424,75.771,75.861,678600000.0
2009-06-17 14:00:00,75.863,76.202,75.857,76.137,722200000.0
2009-06-17 14:30:00,76.11,76.293,75.914,76.212,695300000.0
2009-06-17 15:00:00,76.198,76.214,75.562,75.859,700200000.0
2009-06-17 15:30:00,75.833,75.993,75.613,75.615,603000000.0
2009-06-17 16:00:00,75.625,75.83,75.478,75.56,727599998.0
2009-06-17 16:30:00,75.545,75.545,75.173,75.339,739000000.0
2009-06-17 17:00:00,75.31,75.661,75.309,75.496,750000000.0
2009-06-17 17:30:00,75.514,75.529,75.257,75.395,664000001.0
2009-06-17 18:00:00,75.384,75.849,75.358,75.775,744800001.0
2009-06-17 18:30:00,75.733,75.774,75.499,75.642,596800000.0
2009-06-17 19:00:00,75.636,75.828,75.531,75.828,679400001.0
2009-06-17 19:30:00,75.817,76.249,75.749,76.184,669599999.0
2009-06-17 20:00:00,76.221,76.326,76.14,76.319,639600000.0
2009-06-17 20:30:00,76.318,76.344,75.882,76.055,647800001.0
2009-06-17 21:00:00,76.065,76.188,75.952,75.992,755400000.0
2009-06-17 21:30:00,75.979,75.999,75.756,75.929,742000000.0
2009-06-17 22:00:00,75.922,75.963,75.824,75.919,691000000.0
2009-06-17 22:30:00,75.922,76.124,75.869,76.006,677200000.0
2009-06-17 23:00:00,76.028,76.14,75.92,76.079,630200000.0
2009-06-17 23:30:00,76.06,76.073,75.759,75.839,624999999.0
2009-06-18 00:00:00,75.835,75.941,75.829,75.903,605000000.0
2009-06-18 00:30:00,75.912,75.912,75.78,75.856,639000000.0
2009-06-18 01:00:00,75.88,76.134,75.861,76.107,617800001.0
2009-06-18 01:30:00,76.095,76.462,76.081,76.42,765600000.0
2009-06-18 02:00:00,76.41,76.431,76.051,76.118,547000000.0
2009-06-18 02:30:00,76.133,76.231,76.049,76.133,652200000.0
2009-06-18 03:00:00,76.12,76.448,76.105,76.173,624200001.0
2009-06-18 03:30:00,76.157,76.238,75.974,76.156,703600001.0
2009-06-18 04:00:00,76.152,76.214,76.059,76.212,742199999.0
2009-06-18 04:30:00,76.208,76.355,76.199,76.224,595200000.0
2009-06-18 05:00:00,76.206,76.434,76.204,76.209,1261199999.0
2009-06-18 05:30:00,76.219,76.282,76.117,76.191,758799999.0
2009-06-18 06:00:00,76.178,76.234,76.017,76.054,2139200000.0
2009-06-18 06:30:00,76.058,76.119,75.719,75.733,2178500000.0
2009-06-18 07:00:00,75.764,75.926,75.723,75.776,3633200002.0
2009-06-18 07:30:00,75.8,76.124,75.786,76.075,3719400000.0
2009-06-18 08:00:00,76.055,76.321,76.044,76.298,3747899998.0
2009-06-18 08:30:00,76.276,76.451,76.201,76.448,3765800001.0
2009-06-18 09:00:00,76.431,76.819,76.399,76.557,3487599995.0
2009-06-18 09:30:00,76.551,76.624,76.196,76.245,5295999995.0
2009-06-18 10:00:00,76.226,76.336,76.041,76.121,6552599998.0
2009-06-18 10:30:00,76.089,76.102,75.741,75.847,6523299998.0
2009-06-18 11:00:00,75.838,76.124,75.79,76.043,5689600000.0
2009-06-18 11:30:00,76.032,76.07,75.841,76.07,4879999996.0
2009-06-18 12:00:00,76.056,76.146,75.907,75.938,727600000.0
2009-06-18 12:30:00,75.923,76.03,75.849,75.893,741600001.0
2009-06-18 13:00:00,75.885,76.228,75.875,76.228,591200000.0
2009-06-18 13:30:00,76.226,76.307,75.993,76.064,663000000.0
2009-06-18 14:00:00,76.035,76.235,76.035,76.117,677000000.0
2009-06-18 14:30:00,76.113,76.603,76.083,76.49,709199999.0
2009-06-18 15:00:00,76.489,76.68,76.476,76.572,771599998.0
2009-06-18 15:30:00,76.587,76.696,76.175,76.696,729400000.0
2009-06-18 16:00:00,76.732,77.298,76.657,77.058,674200000.0
2009-06-18 16:30:00,77.055,77.18,76.908,77.163,868000003.0
2009-06-18 17:00:00,77.155,77.472,77.137,77.283,687100000.0
2009-06-18 17:30:00,77.263,77.426,77.218,77.412,748400000.0
2009-06-18 18:00:00,77.408,77.457,77.298,77.403,629400001.0
2009-06-18 18:30:00,77.412,77.468,77.197,77.449,557599998.0
2009-06-18 19:00:00,77.431,77.794,77.424,77.666,738800000.0
2009-06-18 19:30:00,77.676,77.713,77.394,77.398,751599999.0
2009-06-18 20:00:00,77.364,77.398,77.018,77.18,720800000.0
2009-06-18 20:30:00,77.148,77.338,76.995,77.338,561399999.0
2009-06-18 21:00:00,77.35,77.541,77.272,77.368,614600000.0
2009-06-18 21:30:00,77.374,77.425,77.125,77.253,695399999.0
2009-06-18 22:00:00,77.239,77.292,77.136,77.182,567400000.0
2009-06-18 22:30:00,77.152,77.196,76.951,76.987,645200000.0
2009-06-18 23:00:00,76.997,77.188,76.994,77.173,752199999.0
2009-06-18 23:30:00,77.138,77.332,77.131,77.21,551200000.0
2009-06-19 00:00:00,77.234,77.277,77.124,77.17,561800000.0
2009-06-19 00:30:00,77.176,77.32,77.122,77.254,712800001.0
2009-06-19 01:00:00,77.279,77.282,77.17,77.18,569800000.0
2009-06-19 01:30:00,77.16,77.278,77.129,77.271,707700000.0
2009-06-19 02:00:00,77.298,77.366,77.152,77.307,805200000.0
2009-06-19 02:30:00,77.298,77.477,77.284,77.439,650100001.0
2009-06-19 03:00:00,77.432,77.488,77.368,77.388,706400000.0
2009-06-19 03:30:00,77.414,77.508,77.301,77.315,681400001.0
2009-06-19 04:00:00,77.297,77.405,77.136,77.177,636400000.0
2009-06-19 04:30:00,77.187,77.296,77.149,77.161,690800000.0
2009-06-19 05:00:00,77.145,77.311,77.145,77.22,1389600001.0
2009-06-19 05:30:00,77.218,77.383,77.18,77.283,866600000.0
2009-06-19 06:00:00,77.295,77.393,77.255,77.359,2165000000.0
2009-06-19 06:30:00,77.378,77.541,77.348,77.456,2245399999.0
2009-06-19 07:00:00,77.433,77.751,77.334,77.7,3618000002.0
2009-06-19 07:30:00,77.684,77.755,77.535,77.54,3638200001.0
2009-06-19 08:00:00,77.509,77.837,77.503,77.725,3635800000.0
2009-06-19 08:30:00,77.737,77.96,77.718,77.96,3585600000.0
2009-06-19 09:00:00,77.951,78.025,77.715,77.819,3444200000.0
2009-06-19 09:30:00,77.804,78.046,77.804,77.848,5022199995.0
2009-06-19 10:00:00,77.851,77.928,77.722,77.892,6809200001.0
2009-06-19 10:30:00,77.888,78.072,77.816,78.043,6262199997.0
2009-06-19 11:00:00,78.05,78.283,78.012,78.238,5716599999.0
2009-06-19 11:30:00,78.232,78.291,78.092,78.093,5230999998.0
2009-06-19 12:00:00,78.093,78.146,77.914,77.987,641000000.0
2009-06-19 12:30:00,78.0,78.191,77.955,78.065,651399999.0
2009-06-19 13:00:00,78.04,78.156,77.988,78.063,690999998.0
2009-06-19 13:30:00,78.02,78.135,77.975,78.06,677399999.0
2009-06-19 14:00:00,78.072,78.157,77.977,78.095,632600000.0
2009-06-19 14:30:00,78.095,78.172,77.878,77.881,646400000.0
2009-06-19 15:00:00,77.89,78.114,77.868,77.991,667800000.0
2009-06-19 15:30:00,77.966,78.159,77.929,77.932,653999999.0
2009-06-19 16:00:00,77.955,77.995,77.72,77.865,4180800000.0
2009-06-19 16:30:00,77.855,78.095,77.855,77.98,5248999999.0
2009-06-19 17:00:00,77.985,78.02,77.7,77.715,6717600008.0
2009-06-19 17:30:00,77.71,78.075,77.655,77.975,6536200000.0
2009-06-19 18:00:00,77.97,78.0,77.565,77.6,6924899990.0
2009-06-19 18:30:00,77.6,77.7,77.46,77.52,4410199997.0
2009-06-19 19:00:00,77.535,77.675,77.49,77.555,4214999998.0
2009-06-19 19:30:00,77.565,77.715,77.55,77.59,5072199997.0
2009-06-19 20:00:00,77.595,77.645,77.355,77.39,2897599998.0
2009-06-19 20:30:00,77.395,77.62,77.37,77.565,2646799999.0
2009-06-19 21:00:00,77.57,77.58,77.415,77.555,1666200000.0
2009-06-19 21:30:00,77.545,77.595,77.45,77.485,1429800001.0
2009-06-19 22:00:00,77.49,77.585,77.422,77.585,488000000.0
2009-06-19 22:30:00,77.58,77.615,77.423,77.575,1091200000.0
2009-06-21 23:00:00,77.454,77.49,77.3,77.445,480000000.0
2009-06-21 23:30:00,77.445,77.53,77.385,77.42,590000000.0
2009-06-22 00:00:00,77.415,77.49,77.23,77.295,1236000000.0
2009-06-22 00:30:00,77.29,77.29,77.12,77.165,1085600000.0
2009-06-22 01:00:00,77.16,77.165,76.875,76.9,4611400002.0
2009-06-22 01:30:00,76.9,77.145,76.865,77.085,3592200002.0
2009-06-22 02:00:00,77.08,77.1,76.835,77.0,8484859996.0
2009-06-22 02:30:00,77.0,77.125,76.895,76.895,8098299997.0
2009-06-22 03:00:00,76.9,77.015,76.785,76.89,6734999993.0
2009-06-22 03:30:00,76.89,76.945,76.605,76.685,13294900002.0
2009-06-22 04:00:00,76.685,76.9,76.59,76.88,11070599988.0
2009-06-22 04:30:00,76.885,77.0,76.78,76.85,6649399990.0
2009-06-22 05:00:00,76.845,76.895,76.76,76.82,4460999997.0
2009-06-22 05:30:00,76.82,76.82,76.73,76.735,3614599998.0
2009-06-22 06:00:00,76.74,76.85,76.635,76.85,4346599993.0
2009-06-22 06:30:00,76.85,77.15,76.835,77.02,7013600001.0
2009-06-22 07:00:00,77.015,77.06,76.97,76.97,3333399995.0
2009-06-22 07:30:00,76.97,76.985,76.815,76.94,3744599997.0
2009-06-22 08:00:00,76.94,76.95,76.795,76.895,8900900004.0
2009-06-22 08:30:00,76.895,76.94,76.715,76.91,10905999997.0
2009-06-22 09:00:00,76.9,77.01,76.65,76.725,11392600008.0
2009-06-22 09:30:00,76.735,76.79,76.625,76.76,9764709996.0
2009-06-22 10:00:00,76.77,76.795,76.535,76.65,10682900013.0
2009-06-22 10:30:00,76.65,76.65,76.455,76.52,9910300002.0
2009-06-22 11:00:00,76.52,76.55,76.385,76.465,13129800002.0
2009-06-22 11:30:00,76.47,76.58,76.405,76.52,12526400019.0
2009-06-22 12:00:00,76.52,76.55,76.36,76.405,8240400001.0
2009-06-22 12:30:00,76.41,76.515,76.32,76.36,10159800016.0
2009-06-22 13:00:00,76.36,76.41,76.215,76.24,11428000008.0
2009-06-22 13:30:00,76.235,76.385,76.23,76.37,8177500007.0
2009-06-22 14:00:00,76.37,76.415,76.205,76.225,6899520013.0
2009-06-22 14:30:00,76.23,76.235,75.96,76.015,14728000002.0
2009-06-22 15:00:00,76.015,76.055,75.925,76.01,12110200006.0
2009-06-22 15:30:00,76.01,76.02,75.7,75.795,12110500010.0
2009-06-22 16:00:00,75.795,76.195,75.725,76.17,11504700008.0
2009-06-22 16:30:00,76.18,76.18,75.875,76.025,9130600008.0
2009-06-22 17:00:00,76.025,76.035,75.8,75.8,6821100003.0
2009-06-22 17:30:00,75.79,75.85,75.645,75.71,7588600002.0
2009-06-22 18:00:00,75.705,75.82,75.65,75.805,5809199990.0
2009-06-22 18:30:00,75.815,75.92,75.705,75.775,5964600001.0
2009-06-22 19:00:00,75.775,75.8,75.55,75.62,4123099999.0
2009-06-22 19:30:00,75.62,75.795,75.615,75.745,5228399997.0
2009-06-22 20:00:00,75.74,75.895,75.705,75.835,3620200000.0
2009-06-22 20:30:00,75.83,75.835,75.595,75.625,3459699996.0
2009-06-22 21:00:00,75.63,75.82,75.625,75.76,4169600001.0
2009-06-22 21:30:00,75.755,75.875,75.57,75.585,4839000001.0
2009-06-22 22:00:00,75.585,75.605,75.37,75.38,4751800001.0
2009-06-22 22:30:00,75.365,75.415,75.275,75.295,2098000000.0
2009-06-22 23:00:00,75.295,75.425,75.24,75.345,920200000.0
2009-06-22 23:30:00,75.345,75.495,75.345,75.48,818400000.0
2009-06-23 00:00:00,75.475,75.485,75.385,75.385,881400000.0
2009-06-23 00:30:00,75.385,75.45,75.205,75.445,2028200000.0
2009-06-23 01:00:00,75.44,75.51,75.095,75.145,7116399994.0
2009-06-23 01:30:00,75.135,75.145,74.485,74.74,11201399999.0
2009-06-23 02:00:00,74.73,74.975,74.705,74.795,13665099995.0
2009-06-23 02:30:00,74.795,74.81,74.63,74.665,9768699991.0
2009-06-23 03:00:00,74.665,74.765,74.55,74.705,11036899976.0
2009-06-23 03:30:00,74.71,74.89,74.64,74.785,11269599984.0
2009-06-23 04:00:00,74.78,74.82,74.445,74.5,9111400003.0
2009-06-23 04:30:00,74.49,74.575,74.335,74.46,12493299998.0
2009-06-23 05:00:00,74.455,74.58,74.365,74.53,6121700001.0
2009-06-23 05:30:00,74.55,74.81,74.535,74.7,9098699991.0
2009-06-23 06:00:00,74.7,74.795,74.575,74.645,7737000014.0
2009-06-23 06:30:00,74.655,74.745,74.585,74.655,6286199996.0
2009-06-23 07:00:00,74.655,74.665,74.465,74.59,6248899991.0
2009-06-23 07:30:00,74.59,74.605,74.27,74.27,6372399997.0
2009-06-23 08:00:00,74.265,74.3,74.03,74.195,10668800006.0
2009-06-23 08:30:00,74.2,74.62,74.185,74.51,11210409999.0
2009-06-23 09:00:00,74.51,74.775,74.48,74.77,12299799982.0
2009-06-23 09:30:00,74.765,74.815,74.575,74.605,11313000011.0
2009-06-23 10:00:00,74.6,74.64,74.23,74.235,12130400012.0
2009-06-23 10:30:00,74.235,74.645,74.23,74.635,13515600021.0
2009-06-23 11:00:00,74.635,74.95,74.595,74.905,17277900019.0
2009-06-23 11:30:00,74.905,74.905,74.69,74.73,13609199982.0
2009-06-23 12:00:00,74.74,75.21,74.7,75.095,11469500013.0
2009-06-23 12:30:00,75.1,75.415,75.085,75.275,14377600023.0
2009-06-23 13:00:00,75.275,75.285,75.025,75.2,12630300028.0
2009-06-23 13:30:00,75.2,75.32,75.135,75.165,14373200028.0
2009-06-23 14:00:00,75.16,75.58,75.135,75.53,12354699994.0
2009-06-23 14:30:00,75.53,75.935,75.495,75.75,16527400010.0
2009-06-23 15:00:00,75.75,75.86,75.515,75.595,14559200002.0
2009-06-23 15:30:00,75.595,75.82,75.525,75.775,11514700001.0
2009-06-23 16:00:00,75.775,75.775,75.14,75.14,10875310003.0
2009-06-23 16:30:00,75.14,75.315,74.91,75.055,10591100011.0
2009-06-23 17:00:00,75.05,75.095,74.68,75.025,9938600005.0
2009-06-23 17:30:00,75.025,75.36,75.02,75.285,8847900006.0
2009-06-23 18:00:00,75.285,75.565,75.285,75.365,9220799998.0
2009-06-23 18:30:00,75.36,75.64,75.235,75.6,8021300002.0
2009-06-23 19:00:00,75.6,75.845,75.545,75.665,7165500003.0
2009-06-23 19:30:00,75.675,75.74,75.455,75.465,5485759996.0
2009-06-23 20:00:00,75.45,75.875,75.41,75.71,6249199995.0
2009-06-23 20:30:00,75.705,75.85,75.64,75.735,6004399998.0
2009-06-23 21:00:00,75.73,75.815,75.655,75.805,4869599997.0
2009-06-23 21:30:00,75.815,75.83,75.685,75.715,5893900000.0
2009-06-23 22:00:00,75.715,75.72,75.587,75.63,1534000000.0
2009-06-23 22:30:00,75.635,75.68,75.56,75.565,549800000.0
2009-06-23 23:00:00,75.555,75.615,75.465,75.615,1069600000.0
2009-06-23 23:30:00,75.615,75.705,75.56,75.625,1527660000.0
2009-06-24 00:00:00,75.575,75.61,75.415,75.43,1747200000.0
2009-06-24 00:30:00,75.43,75.48,75.305,75.425,2258000000.0
2009-06-24 01:00:00,75.43,75.54,75.275,75.325,2488900001.0
2009-06-24 01:30:00,75.32,75.745,75.305,75.715,4877099998.0
2009-06-24 02:00:00,75.705,75.98,75.665,75.795,10073699994.0
2009-06-24 02:30:00,75.805,75.93,75.77,75.835,9441399987.0
2009-06-24 03:00:00,75.83,75.83,75.555,75.595,10301799982.0
2009-06-24 03:30:00,75.595,75.75,75.545,75.68,8541800000.0
2009-06-24 04:00:00,75.67,75.8,75.635,75.77,6837399998.0
2009-06-24 04:30:00,75.77,75.86,75.715,75.775,4750899995.0
2009-06-24 05:00:00,75.775,76.0,75.77,75.925,9790200010.0
2009-06-24 05:30:00,75.93,76.06,75.885,76.0,6862399993.0
2009-06-24 06:00:00,75.995,76.085,75.915,76.065,9805399979.0
2009-06-24 06:30:00,76.06,76.175,76.015,76.085,5955399998.0
2009-06-24 07:00:00,76.075,76.2,76.055,76.135,5843200008.0
2009-06-24 07:30:00,76.135,76.15,75.935,76.04,7618300003.0
2009-06-24 08:00:00,76.035,76.14,75.86,76.105,9207400025.0
2009-06-24 08:30:00,76.105,76.3,76.085,76.28,11076100009.0
2009-06-24 09:00:00,76.28,76.28,75.975,76.135,10389300008.0
2009-06-24 09:30:00,76.135,76.255,76.055,76.205,13384800019.0
2009-06-24 10:00:00,76.2,76.48,76.12,76.33,11188100004.0
2009-06-24 10:30:00,76.34,76.38,76.05,76.15,8022500005.0
2009-06-24 11:00:00,76.15,76.395,76.035,76.315,13063000001.0
2009-06-24 11:30:00,76.315,76.34,76.125,76.17,12438200003.0
2009-06-24 12:00:00,76.18,76.25,76.035,76.195,11196800015.0
2009-06-24 12:30:00,76.195,76.255,76.085,76.125,10969000022.0
2009-06-24 13:00:00,76.13,76.31,76.095,76.16,14224900018.0
2009-06-24 13:30:00,76.15,76.355,75.975,76.2,14195399996.0
2009-06-24 14:00:00,76.2,76.29,76.125,76.165,12162000006.0
2009-06-24 14:30:00,76.16,76.74,76.16,76.725,13355000007.0
2009-06-24 15:00:00,76.725,76.73,76.475,76.56,9812200010.0
2009-06-24 15:30:00,76.56,76.68,76.455,76.505,9303500001.0
2009-06-24 16:00:00,76.5,76.73,76.37,76.68,8957399998.0
2009-06-24 16:30:00,76.69,76.825,76.62,76.67,7543800004.0
2009-06-24 17:00:00,76.67,76.82,76.605,76.675,6020700002.0
2009-06-24 17:30:00,76.675,76.715,76.5,76.555,5674600010.0
2009-06-24 18:00:00,76.55,76.7,76.475,76.61,7869000002.0
2009-06-24 18:30:00,76.615,76.63,76.4,76.485,6147100002.0
2009-06-24 19:00:00,76.485,76.505,76.415,76.445,3800900001.0
2009-06-24 19:30:00,76.435,76.46,76.36,76.455,2971400000.0
2009-06-24 20:00:00,76.46,76.785,76.205,76.365,8206359995.0
2009-06-24 20:30:00,76.38,76.4,75.98,76.195,7294900003.0
2009-06-24 21:00:00,76.195,76.275,75.855,76.04,4585300000.0
2009-06-24 21:30:00,76.035,76.23,75.83,76.1,4415700003.0
2009-06-24 22:00:00,76.105,76.165,76.055,76.115,597800000.0
2009-06-24 22:30:00,76.12,76.25,76.02,76.185,905800000.0
2009-06-24 23:00:00,76.185,76.255,76.14,76.2,1416000000.0
2009-06-24 23:30:00,76.2,76.25,76.125,76.245,1760400001.0
2009-06-25 00:00:00,76.245,76.3,76.2,76.22,968600000.0
2009-06-25 00:30:00,76.22,76.445,76.215,76.43,1425200000.0
2009-06-25 01:00:00,76.43,76.435,76.255,76.345,3967800010.0
2009-06-25 01:30:00,76.345,76.345,76.18,76.265,6519599997.0
2009-06-25 02:00:00,76.265,76.61,76.215,76.57,8173599985.0
2009-06-25 02:30:00,76.565,76.85,76.505,76.75,15748999964.0
2009-06-25 03:00:00,76.75,76.81,76.66,76.68,10538399984.0
2009-06-25 03:30:00,76.67,77.02,76.66,76.99,11102399988.0
2009-06-25 04:00:00,76.99,76.99,76.765,76.775,8857300001.0
2009-06-25 04:30:00,76.78,76.81,76.64,76.695,9033399988.0
2009-06-25 05:00:00,76.695,76.79,76.645,76.735,7085600003.0
2009-06-25 05:30:00,76.74,76.845,76.74,76.84,7553000004.0
2009-06-25 06:00:00,76.84,77.065,76.82,76.955,10649200011.0
2009-06-25 06:30:00,76.955,77.13,76.93,77.085,11482800008.0
2009-06-25 07:00:00,77.075,77.19,77.065,77.11,8491100004.0
2009-06-25 07:30:00,77.1,77.105,76.76,76.91,8404300001.0
2009-06-25 08:00:00,76.91,77.025,76.835,76.92,8931500005.0
2009-06-25 08:30:00,76.92,77.27,76.895,77.145,17455900021.0
2009-06-25 09:00:00,77.15,77.185,76.905,76.96,21448900035.0
2009-06-25 09:30:00,76.96,77.015,76.795,76.975,14685400014.0
2009-06-25 10:00:00,76.975,77.17,76.935,77.065,14429399994.0
2009-06-25 10:30:00,77.065,77.15,76.875,76.91,7717020007.0
2009-06-25 11:00:00,76.91,77.06,76.79,76.79,13954700040.0
2009-06-25 11:30:00,76.79,76.96,76.77,76.905,15677200012.0
2009-06-25 12:00:00,76.915,77.01,76.8,76.81,17182799999.0
2009-06-25 12:30:00,76.805,76.855,76.57,76.635,13545800021.0
2009-06-25 13:00:00,76.635,76.765,76.515,76.73,11248600017.0
2009-06-25 13:30:00,76.72,76.915,76.715,76.78,13386700006.0
2009-06-25 14:00:00,76.78,76.87,76.735,76.825,11846000004.0
2009-06-25 14:30:00,76.825,76.825,76.205,76.34,15074100007.0
2009-06-25 15:00:00,76.34,76.6,76.26,76.6,12802700000.0
2009-06-25 15:30:00,76.59,76.855,76.445,76.813,13291600006.0
2009-06-25 16:00:00,76.814,76.935,76.73,76.79,10795499999.0
2009-06-25 16:30:00,76.78,76.84,76.515,76.665,9382400000.0
2009-06-25 17:00:00,76.66,76.84,76.485,76.83,10233599999.0
2009-06-25 17:30:00,76.82,76.935,76.74,76.86,8717100006.0
2009-06-25 18:00:00,76.855,76.965,76.765,76.81,7511800001.0
2009-06-25 18:30:00,76.81,76.84,76.603,76.645,7409799998.0
2009-06-25 19:00:00,76.646,76.852,76.596,76.8,14610699994.0
2009-06-25 19:30:00,76.813,76.926,76.683,76.78,13347999993.0
2009-06-25 20:00:00,76.785,76.842,76.644,76.703,9047699995.0
2009-06-25 20:30:00,76.707,76.882,76.626,76.858,6682099996.0
2009-06-25 21:00:00,76.848,76.929,76.797,76.893,5734399998.0
2009-06-25 21:30:00,76.876,76.902,76.673,76.845,5971400002.0
2009-06-25 22:00:00,76.81,76.966,76.769,76.918,8104899998.0
2009-06-25 22:30:00,76.947,77.018,76.882,76.952,7545299999.0
2009-06-25 23:00:00,76.937,77.039,76.894,76.996,11740809993.0
2009-06-25 23:30:00,77.005,77.175,76.972,77.141,8756799997.0
2009-06-26 00:00:00,77.128,77.16,77.019,77.083,10176799999.0
2009-06-26 00:30:00,77.117,77.128,76.972,77.047,9621699995.0
2009-06-26 01:00:00,77.063,77.102,76.999,77.065,8740300004.0
2009-06-26 01:30:00,77.05,77.103,76.932,77.006,10762799990.0
2009-06-26 02:00:00,77.008,77.225,76.991,77.05,3971200001.0
2009-06-26 02:30:00,77.05,77.19,77.05,77.109,2920099999.0
2009-06-26 03:00:00,77.078,77.356,77.068,77.325,2615400000.0
2009-06-26 03:30:00,77.329,77.362,77.21,77.251,1861600001.0
2009-06-26 04:00:00,77.252,77.444,77.23,77.393,1451600000.0
2009-06-26 04:30:00,77.37,77.386,77.223,77.292,1392099999.0
2009-06-26 05:00:00,77.249,77.344,77.245,77.262,1187200000.0
2009-06-26 05:30:00,77.238,77.316,77.215,77.287,1464700000.0
2009-06-26 06:00:00,77.294,77.363,77.255,77.298,4700500001.0
2009-06-26 06:30:00,77.29,77.379,77.234,77.369,4609899997.0
2009-06-26 07:00:00,77.373,77.376,77.087,77.132,5599299998.0
2009-06-26 07:30:00,77.122,77.173,77.042,77.123,5447500000.0
2009-06-26 08:00:00,77.097,77.253,77.084,77.141,5411500000.0
2009-06-26 08:30:00,77.139,77.264,77.059,77.138,7748300001.0
2009-06-26 09:00:00,77.136,77.336,77.089,77.244,9143600000.0
2009-06-26 09:30:00,77.225,77.315,77.169,77.226,8583059998.0
2009-06-26 10:00:00,77.213,77.3,77.04,77.065,11480000016.0
2009-06-26 10:30:00,77.065,77.22,77.015,77.16,15497220045.0
2009-06-26 11:00:00,77.16,77.21,77.02,77.065,11862000013.0
2009-06-26 11:30:00,77.065,77.205,77.055,77.165,12821600001.0
2009-06-26 12:00:00,77.165,77.23,77.095,77.1,11306200002.0
2009-06-26 12:30:00,77.1,77.135,76.745,76.845,14304000007.0
2009-06-26 13:00:00,76.845,77.035,76.805,77.0,13558000009.0
2009-06-26 13:30:00,76.995,77.06,76.915,76.97,11430600001.0
2009-06-26 14:00:00,76.98,77.11,76.845,77.065,12697500008.0
2009-06-26 14:30:00,77.065,77.19,76.75,76.805,15385099992.0
2009-06-26 15:00:00,76.795,76.9,76.635,76.87,10008499999.0
2009-06-26 15:30:00,76.875,77.01,76.645,76.685,11060700005.0
2009-06-26 16:00:00,76.69,76.865,76.59,76.76,11435200003.0
2009-06-26 16:30:00,76.755,76.955,76.62,76.94,9665000003.0
2009-06-26 17:00:00,76.935,76.935,76.65,76.7,6888009999.0
2009-06-26 17:30:00,76.7,76.765,76.565,76.65,5612800001.0
2009-06-26 18:00:00,76.65,76.75,76.575,76.58,5054500000.0
2009-06-26 18:30:00,76.585,76.965,76.58,76.82,5029999997.0
2009-06-26 19:00:00,76.815,76.925,76.735,76.865,5623999999.0
2009-06-26 19:30:00,76.86,76.875,76.675,76.735,5322699996.0
2009-06-26 20:00:00,76.735,76.895,76.7,76.815,4493200000.0
2009-06-26 20:30:00,76.8,76.915,76.765,76.9,5939599996.0
2009-06-26 21:00:00,76.895,76.895,76.74,76.8,4361499993.0
2009-06-26 21:30:00,76.81,76.925,76.755,76.805,1389000000.0
2009-06-26 22:00:00,76.81,76.865,76.67,76.8,1155199998.0
2009-06-26 22:30:00,76.81,76.905,76.745,76.885,905700000.0
2009-06-28 23:00:00,76.79,76.89,76.735,76.89,1581400002.0
2009-06-28 23:30:00,76.88,76.88,76.725,76.8,538800001.0
2009-06-29 00:00:00,76.8,76.83,76.7,76.77,897200000.0
2009-06-29 00:30:00,76.77,76.91,76.765,76.865,537400000.0
2009-06-29 01:00:00,76.86,76.88,76.765,76.83,1403900000.0
2009-06-29 01:30:00,76.83,76.95,76.755,76.795,4478499996.0
2009-06-29 02:00:00,76.78,76.85,76.57,76.645,5396999999.0
2009-06-29 02:30:00,76.635,76.72,76.535,76.61,7722200004.0
2009-06-29 03:00:00,76.6,76.63,76.455,76.525,7435400003.0
2009-06-29 03:30:00,76.53,76.595,76.42,76.46,7423799996.0
2009-06-29 04:00:00,76.465,76.59,76.46,76.55,7206400007.0
2009-06-29 04:30:00,76.56,76.61,76.475,76.6,8009200001.0
2009-06-29 05:00:00,76.595,76.705,76.555,76.63,3642200000.0
2009-06-29 05:30:00,76.635,76.685,76.565,76.58,3188399999.0
2009-06-29 06:00:00,76.58,76.665,76.54,76.55,3467400000.0
2009-06-29 06:30:00,76.55,76.6,76.49,76.585,4999000005.0
2009-06-29 07:00:00,76.585,76.585,76.315,76.315,3164400001.0
2009-06-29 07:30:00,76.32,76.455,76.305,76.4,1789000001.0
2009-06-29 08:00:00,76.4,76.415,76.135,76.225,8857600001.0
2009-06-29 08:30:00,76.215,76.495,76.155,76.465,12347599999.0
2009-06-29 09:00:00,76.46,76.67,76.405,76.565,11332409996.0
2009-06-29 09:30:00,76.575,76.68,76.555,76.645,9230399999.0
2009-06-29 10:00:00,76.645,76.785,76.595,76.61,9695400006.0
2009-06-29 10:30:00,76.61,76.64,76.49,76.58,2996700000.0
2009-06-29 11:00:00,76.585,76.68,76.465,76.495,7086000005.0
2009-06-29 11:30:00,76.495,76.605,76.48,76.59,5464800007.0
2009-06-29 12:00:00,76.59,76.805,76.585,76.78,5138799999.0
2009-06-29 12:30:00,76.785,76.82,76.655,76.8,5047800005.0
2009-06-29 13:00:00,76.8,76.915,76.77,76.825,6825100002.0
2009-06-29 13:30:00,76.835,76.91,76.815,76.87,5020199997.0
2009-06-29 14:00:00,76.87,76.935,76.79,76.905,7783800000.0
2009-06-29 14:30:00,76.91,76.985,76.755,76.81,6516299996.0
2009-06-29 15:00:00,76.815,76.87,76.74,76.77,5216000000.0
2009-06-29 15:30:00,76.77,76.8,76.56,76.645,7975999999.0
2009-06-29 16:00:00,76.645,76.92,76.63,76.92,6865299994.0
2009-06-29 16:30:00,76.92,77.025,76.735,76.955,10232900000.0
2009-06-29 17:00:00,76.96,77.205,76.955,77.125,10257499998.0
2009-06-29 17:30:00,77.12,77.295,77.09,77.285,9252199997.0
2009-06-29 18:00:00,77.285,77.52,77.185,77.455,5819500001.0
2009-06-29 18:30:00,77.465,77.525,77.35,77.36,5377199995.0
2009-06-29 19:00:00,77.365,77.76,77.34,77.545,7054199999.0
2009-06-29 19:30:00,77.545,77.725,77.51,77.685,6537399994.0
2009-06-29 20:00:00,77.685,77.73,77.6,77.67,6408799997.0
2009-06-29 20:30:00,77.675,77.725,77.56,77.585,5609599999.0
2009-06-29 21:00:00,77.595,77.71,77.565,77.685,4060200000.0
2009-06-29 21:30:00,77.685,77.695,77.535,77.58,3046599999.0
2009-06-29 22:00:00,77.59,77.615,77.517,77.6,939600000.0
2009-06-29 22:30:00,77.6,77.65,77.556,77.625,887400000.0
2009-06-29 23:00:00,77.647,77.66,77.505,77.555,989750000.0
2009-06-29 23:30:00,77.54,77.63,77.495,77.58,1327800000.0
2009-06-30 00:00:00,77.575,77.62,77.514,77.57,1300200001.0
2009-06-30 00:30:00,77.558,77.87,77.546,77.865,2724300000.0
2009-06-30 01:00:00,77.865,78.045,77.775,78.025,6882699999.0
2009-06-30 01:30:00,78.025,78.03,77.845,77.85,3949300001.0
2009-06-30 02:00:00,77.85,78.125,77.825,77.94,9248800010.0
2009-06-30 02:30:00,77.94,77.97,77.75,77.79,9774200002.0
2009-06-30 03:00:00,77.785,77.92,77.73,77.8,11512500005.0
2009-06-30 03:30:00,77.8,77.87,77.74,77.81,6560400003.0
2009-06-30 04:00:00,77.805,77.82,77.705,77.745,6657300005.0
2009-06-30 04:30:00,77.75,77.91,77.715,77.83,7482100009.0
2009-06-30 05:00:00,77.83,77.91,77.795,77.805,6580000008.0
2009-06-30 05:30:00,77.8,77.815,77.725,77.785,5329200009.0
2009-06-30 06:00:00,77.775,77.81,77.505,77.515,6756400012.0
2009-06-30 06:30:00,77.515,77.59,77.345,77.355,10400899998.0
2009-06-30 07:00:00,77.355,77.575,77.33,77.525,7094800002.0
2009-06-30 07:30:00,77.52,77.79,77.505,77.745,7995600002.0
2009-06-30 08:00:00,77.745,77.985,77.695,77.945,14030300004.0
2009-06-30 08:30:00,77.945,77.945,77.47,77.595,14725800008.0
2009-06-30 09:00:00,77.605,77.71,77.445,77.56,13731199987.0
2009-06-30 09:30:00,77.555,77.68,77.51,77.575,14320499995.0
2009-06-30 10:00:00,77.575,77.71,77.48,77.545,13907800016.0
2009-06-30 10:30:00,77.55,77.635,77.43,77.62,11816400009.0
2009-06-30 11:00:00,77.62,77.87,77.58,77.835,17344799999.0
2009-06-30 11:30:00,77.835,78.03,77.78,77.865,16308400010.0
2009-06-30 12:00:00,77.855,78.04,77.855,77.965,14519200007.0
2009-06-30 12:30:00,77.955,78.06,77.865,78.0,11717100001.0
2009-06-30 13:00:00,78.0,78.11,77.96,78.0,16029599985.0
2009-06-30 13:30:00,78.0,78.125,77.985,78.02,13672999994.0
2009-06-30 14:00:00,78.02,78.195,77.995,78.04,16107499995.0
2009-06-30 14:30:00,78.04,78.13,78.025,78.08,13272199997.0
2009-06-30 15:00:00,78.07,78.26,78.035,78.155,12603099998.0
2009-06-30 15:30:00,78.145,78.22,78.065,78.085,11127600005.0
2009-06-30 16:00:00,78.085,78.085,77.49,77.685,16390600002.0
2009-06-30 16:30:00,77.685,78.03,77.435,78.03,15891999992.0
2009-06-30 17:00:00,78.03,78.035,77.545,77.685,16162000002.0
2009-06-30 17:30:00,77.685,77.725,77.525,77.645,14616700001.0
2009-06-30 18:00:00,77.66,77.745,77.615,77.735,8718400001.0
2009-06-30 18:30:00,77.735,77.855,77.705,77.76,8678199998.0
2009-06-30 19:00:00,77.755,77.815,77.635,77.65,8904600004.0
2009-06-30 19:30:00,77.64,77.75,77.595,77.65,6512399995.0
2009-06-30 20:00:00,77.645,77.785,77.575,77.78,8408600000.0
2009-06-30 20:30:00,77.775,77.9,77.735,77.785,9084000001.0
2009-06-30 21:00:00,77.785,77.815,77.635,77.67,6053999999.0
2009-06-30 21:30:00,77.665,77.735,77.555,77.605,5251599998.0
2009-06-30 22:00:00,77.605,77.695,77.55,77.66,3045000000.0
2009-06-30 22:30:00,77.66,77.7,77.62,77.665,1060600000.0
2009-06-30 23:00:00,77.665,77.77,77.653,77.705,1361599999.0
2009-06-30 23:30:00,77.705,77.715,77.555,77.565,1235000000.0
2009-07-01 00:00:00,77.565,77.6,77.528,77.56,980000001.0
2009-07-01 00:30:00,77.56,77.62,77.555,77.61,1356400001.0
2009-07-01 01:00:00,77.61,77.66,77.525,77.6,2897600002.0
2009-07-01 01:30:00,77.6,77.7,77.575,77.635,5368600000.0
2009-07-01 02:00:00,77.635,77.79,77.58,77.72,13643700009.0
2009-07-01 02:30:00,77.72,77.81,77.665,77.755,13246100032.0
2009-07-01 03:00:00,77.755,78.02,77.565,77.91,12060000020.0
2009-07-01 03:30:00,77.915,78.11,77.835,77.835,13602900014.0
2009-07-01 04:00:00,77.845,77.95,77.795,77.885,10200200006.0
2009-07-01 04:30:00,77.895,77.98,77.855,77.955,7401199999.0
2009-07-01 05:00:00,77.97,78.03,77.905,77.97,7506800021.0
2009-07-01 05:30:00,77.975,78.1,77.955,77.985,8863199997.0
2009-07-01 06:00:00,77.985,78.06,77.98,78.005,6074399998.0
2009-07-01 06:30:00,78.005,78.02,77.955,78.015,5397500006.0
2009-07-01 07:00:00,78.02,78.03,77.665,77.665,11506760008.0
2009-07-01 07:30:00,77.665,77.77,77.525,77.685,14122999996.0
2009-07-01 08:00:00,77.675,77.805,77.585,77.8,15331800008.0
2009-07-01 08:30:00,77.795,78.04,77.795,78.035,16781100008.0
2009-07-01 09:00:00,78.035,78.195,78.0,78.125,17629800013.0
2009-07-01 09:30:00,78.125,78.27,78.09,78.115,16752500014.0
2009-07-01 10:00:00,78.115,78.14,77.935,77.985,12270800004.0
2009-07-01 10:30:00,77.985,78.14,77.985,78.105,11256600002.0
2009-07-01 11:00:00,78.105,78.15,77.94,78.1,11554200016.0
2009-07-01 11:30:00,78.1,78.15,77.995,78.085,8874400002.0
2009-07-01 12:00:00,78.09,78.155,78.03,78.135,6972200005.0
2009-07-01 12:30:00,78.125,78.18,78.045,78.055,10542600000.0
2009-07-01 13:00:00,78.045,78.09,77.885,77.93,10729199998.0
2009-07-01 13:30:00,77.93,78.05,77.885,77.885,8298600001.0
2009-07-01 14:00:00,77.89,78.18,77.775,78.18,13048700003.0
2009-07-01 14:30:00,78.175,78.28,78.035,78.215,16173800004.0
2009-07-01 15:00:00,78.215,78.24,78.015,78.11,15139200006.0
2009-07-01 15:30:00,78.11,78.215,78.015,78.125,18242200006.0
2009-07-01 16:00:00,78.125,78.385,78.0,78.36,20013100004.0
2009-07-01 16:30:00,78.36,78.36,78.065,78.1,16769699995.0
2009-07-01 17:00:00,78.1,78.215,78.03,78.04,12896199991.0
2009-07-01 17:30:00,78.03,78.135,77.925,78.125,14153600004.0
2009-07-01 18:00:00,78.12,78.13,77.945,77.995,16716600001.0
2009-07-01 18:30:00,78.005,78.075,77.955,77.955,8294199997.0
2009-07-01 19:00:00,77.955,78.1,77.945,78.07,6539799992.0
2009-07-01 19:30:00,78.07,78.145,78.015,78.13,7659599994.0
2009-07-01 20:00:00,78.125,78.145,77.965,78.045,6919399998.0
2009-07-01 20:30:00,78.045,78.135,78.005,78.12,6626400004.0
2009-07-01 21:00:00,78.115,78.12,77.995,78.025,6718600002.0
2009-07-01 21:30:00,78.015,78.045,77.935,77.975,6258599999.0
2009-07-01 22:00:00,77.975,78.115,77.925,78.105,2108000000.0
2009-07-01 22:30:00,78.105,78.245,78.085,78.105,2791399999.0
2009-07-01 23:00:00,78.115,78.125,77.99,78.09,1670900001.0
2009-07-01 23:30:00,78.09,78.26,78.02,78.135,1583450000.0
2009-07-02 00:00:00,78.135,78.17,78.055,78.1,1376900000.0
2009-07-02 00:30:00,78.1,78.155,78.081,78.155,1161600000.0
2009-07-02 01:00:00,78.16,78.185,77.995,78.01,2607600000.0
2009-07-02 01:30:00,78.005,78.085,77.975,78.075,3530899995.0
2009-07-02 02:00:00,78.075,78.115,77.96,78.0,4791400000.0
2009-07-02 02:30:00,78.0,78.025,77.885,77.945,5505900003.0
2009-07-02 03:00:00,77.945,77.975,77.86,77.92,5662000004.0
2009-07-02 03:30:00,77.92,77.935,77.76,77.88,7323200002.0
2009-07-02 04:00:00,77.88,78.01,77.86,77.945,5754600009.0
2009-07-02 04:30:00,77.95,77.955,77.84,77.9,4758300002.0
2009-07-02 05:00:00,77.9,77.92,77.805,77.835,2152100000.0
2009-07-02 05:30:00,77.84,77.91,77.74,77.79,3878599997.0
2009-07-02 06:00:00,77.795,77.81,77.7,77.73,2744600003.0
2009-07-02 06:30:00,77.73,77.755,77.605,77.64,3779400002.0
2009-07-02 07:00:00,77.635,77.705,77.605,77.64,5913600005.0
2009-07-02 07:30:00,77.64,77.75,77.615,77.64,5029900005.0
2009-07-02 08:00:00,77.655,77.82,77.615,77.735,6696400001.0
2009-07-02 08:30:00,77.73,77.815,77.595,77.69,12247400000.0
2009-07-02 09:00:00,77.685,77.7,77.51,77.675,5138100003.0
2009-07-02 09:30:00,77.68,77.68,77.445,77.525,9209300005.0
2009-07-02 10:00:00,77.515,77.68,77.515,77.625,7893700003.0
2009-07-02 10:30:00,77.625,77.72,77.595,77.685,10568000004.0
2009-07-02 11:00:00,77.69,77.78,77.655,77.72,11001600013.0
2009-07-02 11:30:00,77.725,77.755,77.6,77.65,10281800015.0
2009-07-02 12:00:00,77.65,77.66,77.47,77.52,4311999999.0
2009-07-02 12:30:00,77.53,77.595,77.465,77.495,4397000003.0
2009-07-02 13:00:00,77.5,77.595,77.48,77.55,4576200000.0
2009-07-02 13:30:00,77.545,77.645,77.495,77.55,3856999992.0
2009-07-02 14:00:00,77.56,77.73,77.46,77.605,8293599998.0
2009-07-02 14:30:00,77.62,77.62,76.775,76.965,12945840000.0
2009-07-02 15:00:00,76.95,76.955,76.525,76.69,11474800002.0
2009-07-02 15:30:00,76.69,76.69,76.225,76.525,13928899990.0
2009-07-02 16:00:00,76.525,76.61,76.305,76.405,12282499998.0
2009-07-02 16:30:00,76.41,76.54,76.265,76.3,9982100000.0
2009-07-02 17:00:00,76.31,76.515,76.285,76.38,11024999997.0
2009-07-02 17:30:00,76.38,76.38,76.075,76.205,10890499995.0
2009-07-02 18:00:00,76.205,76.26,76.125,76.21,8093599998.0
2009-07-02 18:30:00,76.23,76.405,76.21,76.325,8013400005.0
2009-07-02 19:00:00,76.325,76.375,76.165,76.17,6071399993.0
2009-07-02 19:30:00,76.165,76.215,76.095,76.135,10393000003.0
2009-07-02 20:00:00,76.135,76.215,76.105,76.125,8539799997.0
2009-07-02 20:30:00,76.125,76.27,76.125,76.205,7037600010.0
2009-07-02 21:00:00,76.205,76.275,76.095,76.13,5435200000.0
2009-07-02 21:30:00,76.13,76.245,76.055,76.195,8740199979.0
2009-07-02 22:00:00,76.195,76.26,76.105,76.14,4831199991.0
2009-07-02 22:30:00,76.135,76.165,76.105,76.135,2360400000.0
2009-07-02 23:00:00,76.135,76.175,75.88,75.99,1965200000.0
2009-07-02 23:30:00,75.99,76.04,75.79,75.89,1175800000.0
2009-07-03 00:00:00,75.89,75.99,75.83,75.95,1228400000.0
2009-07-03 00:30:00,75.95,76.065,75.897,76.035,3899200000.0
2009-07-03 01:00:00,76.035,76.11,75.985,76.025,5240600000.0
2009-07-03 01:30:00,76.025,76.03,75.87,75.975,5843300004.0
2009-07-03 02:00:00,75.96,76.015,75.815,75.96,6558900000.0
2009-07-03 02:30:00,75.96,76.1,75.96,76.025,8739300004.0
2009-07-03 03:00:00,76.025,76.13,76.01,76.025,4334400003.0
2009-07-03 03:30:00,76.035,76.415,76.015,76.355,7688600000.0
2009-07-03 04:00:00,76.355,76.47,76.315,76.4,4809400005.0
2009-07-03 04:30:00,76.4,76.465,76.365,76.42,1895800001.0
2009-07-03 05:00:00,76.42,76.49,76.4,76.475,5621200003.0
2009-07-03 05:30:00,76.475,76.485,76.36,76.37,4700999999.0
2009-07-03 06:00:00,76.375,76.415,76.32,76.41,4504999998.0
2009-07-03 06:30:00,76.41,76.445,76.35,76.445,4834399996.0
2009-07-03 07:00:00,76.445,76.47,76.385,76.455,5134999999.0
2009-07-03 07:30:00,76.455,76.55,76.425,76.53,6336799998.0
2009-07-03 08:00:00,76.525,76.83,76.525,76.75,11636000011.0
2009-07-03 08:30:00,76.75,76.94,76.705,76.885,7832200005.0
2009-07-03 09:00:00,76.89,76.9,76.595,76.635,5898899995.0
2009-07-03 09:30:00,76.64,76.77,76.49,76.51,7183600005.0
2009-07-03 10:00:00,76.505,76.59,76.385,76.485,5409399996.0
2009-07-03 10:30:00,76.485,76.67,76.465,76.62,12519299984.0
2009-07-03 11:00:00,76.62,76.695,76.525,76.685,7278599998.0
2009-07-03 11:30:00,76.7,76.705,76.485,76.515,9203999997.0
2009-07-03 12:00:00,76.51,76.555,76.46,76.525,12559799996.0
2009-07-03 12:30:00,76.535,76.545,76.245,76.445,12037600008.0
2009-07-03 13:00:00,76.445,76.54,76.415,76.455,9864500004.0
2009-07-03 13:30:00,76.45,76.665,76.45,76.595,6998800000.0
2009-07-03 14:00:00,76.59,76.675,76.52,76.59,6887400008.0
2009-07-03 14:30:00,76.595,76.66,76.565,76.6,4385999986.0
2009-07-03 15:00:00,76.6,76.635,76.565,76.585,7898599999.0
2009-07-03 15:30:00,76.585,76.755,76.58,76.755,7344799996.0
2009-07-03 16:00:00,76.755,76.785,76.675,76.675,6410700009.0
2009-07-03 16:30:00,76.675,76.805,76.675,76.78,7496799961.0
2009-07-03 17:00:00,76.785,76.82,76.605,76.625,5437500000.0
2009-07-03 17:30:00,76.62,76.7,76.57,76.595,4510799990.0
2009-07-03 18:00:00,76.59,76.65,76.51,76.51,2091400000.0
2009-07-03 18:30:00,76.505,76.545,76.47,76.5,1263600000.0
2009-07-03 19:00:00,76.5,76.525,76.436,76.51,3942199998.0
2009-07-03 19:30:00,76.525,76.58,76.456,76.575,7845199997.0
2009-07-03 20:00:00,76.482,76.585,76.461,76.545,3423200001.0
2009-07-03 20:30:00,76.54,76.56,76.492,76.53,3077399999.0
2009-07-03 21:00:00,76.53,76.627,76.51,76.592,5447599999.0
2009-07-03 21:30:00,76.6,76.625,76.455,76.615,3007100009.0
2009-07-03 22:00:00,76.61,76.63,76.482,76.525,2275400000.0
2009-07-03 22:30:00,76.518,76.564,76.346,76.449,3013000008.0
2009-07-05 23:00:00,76.438,76.454,76.25,76.315,2226000002.0
2009-07-05 23:30:00,76.31,76.375,76.235,76.32,2299799999.0
2009-07-06 00:00:00,76.32,76.345,76.235,76.28,1119600000.0
2009-07-06 00:30:00,76.28,76.3,76.005,76.175,2250099999.0
2009-07-06 01:00:00,76.165,76.25,76.13,76.18,5924300032.0
2009-07-06 01:30:00,76.175,76.25,76.14,76.215,2573199996.0
2009-07-06 02:00:00,76.21,76.25,76.105,76.125,4188399996.0
2009-07-06 02:30:00,76.115,76.235,76.065,76.135,5607399995.0
2009-07-06 03:00:00,76.135,76.17,76.0,76.015,5398199997.0
2009-07-06 03:30:00,76.015,76.02,75.63,75.67,9066099984.0
2009-07-06 04:00:00,75.665,75.805,75.54,75.565,7097299997.0
2009-07-06 04:30:00,75.56,75.695,75.39,75.69,10253199938.0
2009-07-06 05:00:00,75.685,75.78,75.66,75.705,6261599966.0
2009-07-06 05:30:00,75.705,75.775,75.59,75.74,4739999981.0
2009-07-06 06:00:00,75.74,76.06,75.735,76.04,7033399983.0
2009-07-06 06:30:00,76.035,76.105,75.825,75.83,9018199960.0
2009-07-06 07:00:00,75.83,76.065,75.805,75.975,10925599920.0
2009-07-06 07:30:00,75.975,76.075,75.83,75.89,14268399910.0
2009-07-06 08:00:00,75.89,75.905,75.5,75.805,16259599877.0
2009-07-06 08:30:00,75.8,75.805,75.41,75.43,20592599919.0
2009-07-06 09:00:00,75.415,75.53,75.08,75.26,18540699968.0
2009-07-06 09:30:00,75.26,75.305,75.08,75.215,13142799965.0
2009-07-06 10:00:00,75.21,75.3,74.925,75.235,18338799910.0
2009-07-06 10:30:00,75.24,75.315,75.15,75.26,12512699983.0
2009-07-06 11:00:00,75.26,75.5,75.255,75.3,17387999902.0
2009-07-06 11:30:00,75.3,75.35,75.14,75.145,8485599977.0
2009-07-06 12:00:00,75.16,75.285,75.055,75.16,10420799961.0
2009-07-06 12:30:00,75.16,75.24,75.05,75.1,8207599999.0
2009-07-06 13:00:00,75.1,75.365,75.09,75.325,12712999945.0
2009-07-06 13:30:00,75.33,75.33,75.14,75.245,14660699947.0
2009-07-06 14:00:00,75.245,75.345,75.18,75.32,14639900000.0
2009-07-06 14:30:00,75.32,75.385,75.215,75.325,18903399985.0
2009-07-06 15:00:00,75.325,75.365,74.86,74.875,23584999992.0
2009-07-06 15:30:00,74.87,75.22,74.77,75.16,45068149775.0
2009-07-06 16:00:00,75.16,75.385,74.85,74.965,38989199914.0
2009-07-06 16:30:00,74.965,75.105,74.89,75.0,35762399834.0
2009-07-06 17:00:00,75.0,75.14,74.98,75.095,28236399954.0
2009-07-06 17:30:00,75.095,75.39,75.02,75.24,29343199813.0
2009-07-06 18:00:00,75.24,75.425,75.215,75.245,19952799883.0
2009-07-06 18:30:00,75.245,75.32,75.195,75.32,13307599948.0
2009-07-06 19:00:00,75.32,75.645,75.31,75.585,20040399866.0
2009-07-06 19:30:00,75.59,75.6,75.395,75.475,13125199927.0
2009-07-06 20:00:00,75.47,75.555,75.375,75.475,13693599907.0
2009-07-06 20:30:00,75.475,75.58,75.455,75.505,20445599810.0
2009-07-06 21:00:00,75.51,75.725,75.51,75.64,17061999859.0
2009-07-06 21:30:00,75.645,76.015,75.515,75.98,19349399952.0
2009-07-06 22:00:00,75.96,76.07,75.925,76.005,9734399995.0
2009-07-06 22:30:00,76.005,76.085,75.985,76.035,4544000005.0
2009-07-06 23:00:00,76.045,76.055,75.95,76.015,2386300000.0
2009-07-06 23:30:00,76.01,76.025,75.85,75.86,3413799988.0
2009-07-07 00:00:00,75.86,75.865,75.695,75.705,3571200000.0
2009-07-07 00:30:00,75.695,75.78,75.67,75.755,3714799997.0
2009-07-07 01:00:00,75.755,75.82,75.58,75.665,6854199975.0
2009-07-07 01:30:00,75.665,76.03,75.665,75.92,5123599988.0
2009-07-07 02:00:00,75.93,76.03,75.865,75.89,10233799988.0
2009-07-07 02:30:00,75.88,75.95,75.79,75.81,10451199990.0
2009-07-07 03:00:00,75.81,75.855,75.69,75.705,8073900021.0
2009-07-07 03:30:00,75.72,75.865,75.69,75.735,10272399999.0
2009-07-07 04:00:00,75.735,76.0,75.705,75.92,12911999949.0
2009-07-07 04:30:00,75.92,75.95,75.815,75.875,6919999983.0
2009-07-07 05:00:00,75.875,75.98,75.855,75.97,4764399976.0
2009-07-07 05:30:00,75.97,76.06,75.915,76.03,7672799957.0
2009-07-07 06:00:00,76.03,76.03,75.86,75.925,9795999987.0
2009-07-07 06:30:00,75.945,76.155,75.735,76.08,16663199949.0
2009-07-07 07:00:00,76.08,76.24,76.005,76.035,15277999883.0
2009-07-07 07:30:00,76.035,76.16,75.9,75.93,15999899856.0
2009-07-07 08:00:00,75.935,76.045,75.675,75.73,25523999876.0
2009-07-07 08:30:00,75.73,75.785,75.505,75.72,14347349973.0
2009-07-07 09:00:00,75.72,75.76,75.465,75.51,19748399984.0
2009-07-07 09:30:00,75.51,75.74,75.455,75.705,17058699980.0
2009-07-07 10:00:00,75.705,75.745,75.4,75.67,17768199994.0
2009-07-07 10:30:00,75.67,76.01,75.555,75.97,18892199972.0
2009-07-07 11:00:00,75.97,76.075,75.855,75.955,15226899984.0
2009-07-07 11:30:00,75.955,76.005,75.89,75.98,13844200012.0
2009-07-07 12:00:00,75.99,76.1,75.985,76.06,23350799925.0
2009-07-07 12:30:00,76.05,76.17,75.93,76.15,20571599998.0
2009-07-07 13:00:00,76.16,76.565,76.155,76.435,22066599987.0
2009-07-07 13:30:00,76.435,76.615,76.395,76.41,14397399978.0
2009-07-07 14:00:00,76.41,76.53,76.32,76.39,15106400005.0
2009-07-07 14:30:00,76.395,76.55,76.295,76.315,16630000055.0
2009-07-07 15:00:00,76.315,76.34,76.055,76.12,23199599986.0
2009-07-07 15:30:00,76.115,76.14,75.825,75.94,46472099827.0
2009-07-07 16:00:00,75.94,75.96,75.755,75.92,48337599831.0
2009-07-07 16:30:00,75.92,75.995,75.755,75.985,34972799897.0
2009-07-07 17:00:00,75.972,76.085,75.762,75.765,39588999873.0
2009-07-07 17:30:00,75.78,75.89,75.57,75.72,38420799922.0
2009-07-07 18:00:00,75.725,75.725,75.37,75.385,33097199846.0
2009-07-07 18:30:00,75.385,75.415,75.175,75.36,17758999906.0
2009-07-07 19:00:00,75.365,75.655,75.325,75.445,17997799874.0
2009-07-07 19:30:00,75.435,75.58,75.405,75.5,20583199867.0
2009-07-07 20:00:00,75.5,75.53,75.265,75.35,18931799899.0
2009-07-07 20:30:00,75.345,75.37,75.0,75.0,20233299905.0
2009-07-07 21:00:00,75.0,75.045,74.89,75.04,23870199875.0
2009-07-07 21:30:00,75.035,75.13,74.8,74.83,21404799913.0
2009-07-07 22:00:00,74.83,74.905,74.785,74.895,8025000012.0
2009-07-07 22:30:00,74.895,74.9,74.8,74.87,4753800012.0
2009-07-07 23:00:00,74.865,74.925,74.785,74.88,1809199998.0
2009-07-07 23:30:00,74.88,74.905,74.765,74.765,5319999973.0
2009-07-08 00:00:00,74.765,74.825,74.64,74.71,6839599991.0
2009-07-08 00:30:00,74.705,74.8,74.645,74.71,4742799991.0
2009-07-08 01:00:00,74.71,74.73,74.54,74.555,7551599993.0
2009-07-08 01:30:00,74.565,74.575,74.315,74.455,9014499992.0
2009-07-08 02:00:00,74.455,74.605,74.41,74.435,8956400000.0
2009-07-08 02:30:00,74.43,74.455,74.22,74.385,10853500006.0
2009-07-08 03:00:00,74.385,74.42,74.295,74.32,6539799999.0
2009-07-08 03:30:00,74.325,74.385,74.27,74.3,5924000001.0
2009-07-08 04:00:00,74.3,74.36,74.27,74.32,6053199992.0
2009-07-08 04:30:00,74.325,74.515,74.305,74.495,5482999991.0
2009-07-08 05:00:00,74.49,74.52,74.39,74.485,6970799983.0
2009-07-08 05:30:00,74.47,74.49,74.08,74.11,10721499988.0
2009-07-08 06:00:00,74.11,74.185,74.025,74.155,11763599972.0
2009-07-08 06:30:00,74.155,74.31,73.935,74.21,15613899945.0
2009-07-08 07:00:00,74.215,74.25,74.095,74.17,9254399973.0
2009-07-08 07:30:00,74.17,74.22,74.015,74.165,10343699966.0
2009-07-08 08:00:00,74.165,74.175,73.635,73.845,22792299939.0
2009-07-08 08:30:00,73.845,74.145,73.77,74.11,15362199995.0
2009-07-08 09:00:00,74.115,74.49,74.105,74.4,18113599986.0
2009-07-08 09:30:00,74.405,74.41,73.885,73.985,15510600008.0
2009-07-08 10:00:00,73.99,74.04,73.88,73.97,12252400007.0
2009-07-08 10:30:00,73.965,74.235,73.925,74.035,14698999993.0
2009-07-08 11:00:00,74.035,74.2,74.005,74.185,12558999991.0
2009-07-08 11:30:00,74.185,74.215,74.07,74.19,10645599989.0
2009-07-08 12:00:00,74.195,74.285,74.045,74.13,12914800010.0
2009-07-08 12:30:00,74.13,74.185,74.01,74.105,9744400024.0
2009-07-08 13:00:00,74.105,74.335,74.095,74.29,18475399999.0
2009-07-08 13:30:00,74.29,74.3,74.03,74.06,16390799985.0
2009-07-08 14:00:00,74.035,74.035,73.865,73.875,20885600055.0
2009-07-08 14:30:00,73.875,73.955,73.75,73.95,19319499973.0
2009-07-08 15:00:00,73.95,74.265,73.95,74.19,17885400017.0
2009-07-08 15:30:00,74.165,74.385,74.075,74.15,32707799972.0
2009-07-08 16:00:00,74.15,74.385,74.125,74.245,27333899969.0
2009-07-08 16:30:00,74.24,74.24,73.89,73.905,29644599954.0
2009-07-08 17:00:00,73.91,73.95,72.195,72.385,33098649976.0
2009-07-08 17:30:00,72.385,72.825,72.24,72.255,32185399972.0
2009-07-08 18:00:00,72.255,72.28,70.94,70.965,32435399982.0
2009-07-08 18:30:00,70.965,71.63,70.945,71.47,31048599979.0
2009-07-08 19:00:00,71.475,72.18,71.355,72.175,38806600006.0
2009-07-08 19:30:00,72.175,72.175,71.71,71.785,31184199925.0
2009-07-08 20:00:00,71.785,71.88,71.42,71.51,27655999968.0
2009-07-08 20:30:00,71.515,71.645,71.395,71.515,24500599931.0
2009-07-08 21:00:00,71.515,72.0,71.515,71.77,24174000079.0
2009-07-08 21:30:00,71.775,72.295,71.775,71.99,25662800063.0
2009-07-08 22:00:00,72.015,72.195,71.945,72.145,13641600039.0
2009-07-08 22:30:00,72.15,72.445,72.135,72.275,12296600028.0
2009-07-08 23:00:00,72.3,72.335,72.175,72.25,6119399984.0
2009-07-08 23:30:00,72.25,72.29,72.145,72.285,4293300005.0
2009-07-09 00:00:00,72.275,72.36,72.21,72.24,3955400000.0
2009-07-09 00:30:00,72.235,72.235,72.025,72.05,4616500002.0
2009-07-09 01:00:00,72.05,72.16,71.785,71.785,6655799978.0
2009-07-09 01:30:00,71.785,72.105,71.625,72.06,9463599982.0
2009-07-09 02:00:00,72.065,72.41,72.04,72.405,7793599998.0
2009-07-09 02:30:00,72.43,72.645,72.31,72.4,10699699997.0
2009-07-09 03:00:00,72.4,72.85,72.345,72.78,9491500000.0
2009-07-09 03:30:00,72.78,72.99,72.62,72.89,11232199996.0
2009-07-09 04:00:00,72.895,73.025,72.72,72.97,9498299987.0
2009-07-09 04:30:00,72.975,73.03,72.745,72.815,5345399996.0
2009-07-09 05:00:00,72.825,72.925,72.775,72.79,4330199995.0
2009-07-09 05:30:00,72.785,72.795,72.64,72.695,6977199994.0
2009-07-09 06:00:00,72.685,72.77,72.63,72.75,7880999990.0
2009-07-09 06:30:00,72.75,72.92,72.65,72.86,8640099976.0
2009-07-09 07:00:00,72.865,73.005,72.745,72.79,6195099993.0
2009-07-09 07:30:00,72.795,72.8,72.405,72.5,10950699999.0
2009-07-09 08:00:00,72.49,72.955,72.47,72.865,13973199986.0
2009-07-09 08:30:00,72.87,72.95,72.735,72.94,14776900002.0
2009-07-09 09:00:00,72.94,72.96,72.765,72.905,18781949964.0
2009-07-09 09:30:00,72.9,73.195,72.9,73.17,15703999978.0
2009-07-09 10:00:00,73.17,73.37,73.045,73.225,20000300004.0
2009-07-09 10:30:00,73.225,73.31,73.115,73.175,18236680014.0
2009-07-09 11:00:00,73.17,73.24,73.11,73.13,13273600019.0
2009-07-09 11:30:00,73.125,73.235,73.065,73.175,14500199992.0
2009-07-09 12:00:00,73.185,73.23,72.9,72.905,10766199992.0
2009-07-09 12:30:00,72.9,72.9,72.605,72.675,17038600001.0
2009-07-09 13:00:00,72.68,72.93,72.67,72.745,18122799988.0
2009-07-09 13:30:00,72.745,72.995,72.685,72.945,17708999993.0
2009-07-09 14:00:00,72.945,73.035,72.725,72.82,16629199985.0
2009-07-09 14:30:00,72.815,73.2,72.785,73.065,20058099971.0
2009-07-09 15:00:00,73.06,73.06,72.755,72.775,23464599995.0
2009-07-09 15:30:00,72.775,72.82,72.22,72.54,31247200011.0
2009-07-09 16:00:00,72.54,72.865,72.255,72.435,32866899983.0
2009-07-09 16:30:00,72.445,72.655,72.275,72.59,27838999995.0
2009-07-09 17:00:00,72.57,72.61,72.245,72.535,29755599975.0
2009-07-09 17:30:00,72.535,72.885,72.455,72.675,31348999994.0
2009-07-09 18:00:00,72.66,72.995,72.55,72.935,28313000006.0
2009-07-09 18:30:00,72.935,73.125,72.87,73.125,27484000000.0
2009-07-09 19:00:00,73.125,73.135,72.82,73.025,24871999958.0
2009-07-09 19:30:00,73.025,73.1,72.86,72.9,19324399945.0
2009-07-09 20:00:00,72.895,73.08,72.785,73.04,20581199949.0
2009-07-09 20:30:00,73.035,73.13,72.94,72.965,14810599994.0
2009-07-09 21:00:00,72.96,72.98,72.79,72.79,15136800008.0
2009-07-09 21:30:00,72.79,72.825,72.71,72.775,17477200047.0
2009-07-09 22:00:00,72.775,72.795,72.71,72.755,8064200015.0
2009-07-09 22:30:00,72.77,72.855,72.755,72.78,6036400024.0
2009-07-09 23:00:00,72.775,72.795,72.706,72.745,2887799984.0
2009-07-09 23:30:00,72.74,72.875,72.74,72.84,4275999997.0
2009-07-10 00:00:00,72.833,72.955,72.808,72.945,4058399985.0
2009-07-10 00:30:00,72.945,73.06,72.94,73.035,4136399971.0
2009-07-10 01:00:00,73.035,73.05,72.935,73.005,4819199984.0
2009-07-10 01:30:00,73.005,73.1,73.005,73.075,3386799995.0
2009-07-10 02:00:00,73.065,73.1,72.835,72.915,7009800000.0
2009-07-10 02:30:00,72.91,73.025,72.81,73.01,7095799999.0
2009-07-10 03:00:00,73.005,73.015,72.83,72.83,6646500001.0
2009-07-10 03:30:00,72.83,72.865,72.57,72.655,9653000017.0
2009-07-10 04:00:00,72.655,72.735,72.44,72.455,10668400019.0
2009-07-10 04:30:00,72.455,72.58,72.455,72.555,8786799991.0
2009-07-10 05:00:00,72.555,72.685,72.555,72.64,8364400006.0
2009-07-10 05:30:00,72.645,72.725,72.58,72.635,10372399986.0
2009-07-10 06:00:00,72.635,72.75,72.62,72.73,12096599999.0
2009-07-10 06:30:00,72.73,72.885,72.695,72.775,12944700042.0
2009-07-10 07:00:00,72.77,72.795,72.665,72.695,13517400012.0
2009-07-10 07:30:00,72.69,72.72,72.57,72.66,13872699977.0
2009-07-10 08:00:00,72.66,72.685,72.43,72.56,15033799983.0
2009-07-10 08:30:00,72.58,72.58,72.09,72.185,18833700021.0
2009-07-10 09:00:00,72.185,72.335,71.985,72.17,16402100014.0
2009-07-10 09:30:00,72.165,72.225,72.03,72.2,17599400004.0
2009-07-10 10:00:00,72.195,72.42,71.965,71.965,17376300002.0
2009-07-10 10:30:00,71.965,72.175,71.93,72.02,15553100012.0
2009-07-10 11:00:00,72.02,72.1,71.88,71.995,13372800002.0
2009-07-10 11:30:00,71.995,72.04,71.79,71.905,18991599988.0
2009-07-10 12:00:00,71.905,71.915,71.755,71.855,18382999973.0
2009-07-10 12:30:00,71.855,72.03,71.8,71.985,17801100004.0
2009-07-10 13:00:00,71.995,72.12,71.79,71.955,18455600010.0
2009-07-10 13:30:00,71.96,71.985,71.59,71.64,17083799989.0
2009-07-10 14:00:00,71.64,71.77,71.27,71.34,17915799983.0
2009-07-10 14:30:00,71.325,71.8,71.23,71.7,18997999989.0
2009-07-10 15:00:00,71.7,71.715,71.45,71.585,18818700003.0
2009-07-10 15:30:00,71.585,72.025,71.54,71.775,32566999991.0
2009-07-10 16:00:00,71.77,71.985,71.51,71.985,27979499975.0
2009-07-10 16:30:00,71.985,72.015,71.58,71.67,29968899954.0
2009-07-10 17:00:00,71.665,71.665,71.16,71.32,30315499981.0
2009-07-10 17:30:00,71.32,71.65,71.3,71.55,29904199939.0
2009-07-10 18:00:00,71.55,71.765,71.52,71.725,23915599954.0
2009-07-10 18:30:00,71.725,71.795,71.575,71.755,20034199979.0
2009-07-10 19:00:00,71.75,71.865,71.715,71.715,16550999979.0
2009-07-10 19:30:00,71.715,72.105,71.715,71.995,18024199932.0
2009-07-10 20:00:00,72.0,72.0,71.805,71.855,20618999974.0
2009-07-10 20:30:00,71.855,71.905,71.765,71.77,11417999997.0
2009-07-10 21:00:00,71.77,71.955,71.75,71.935,10610800012.0
2009-07-10 21:30:00,71.935,72.04,71.91,71.945,9805199996.0
2009-07-10 22:00:00,71.945,72.01,71.885,71.98,3388800013.0
2009-07-10 22:30:00,71.98,72.09,71.95,72.025,2955799999.0
2009-07-12 23:00:00,71.941,72.028,71.882,71.956,2572799999.0
2009-07-12 23:30:00,71.953,72.045,71.938,72.005,5369199972.0
2009-07-13 00:00:00,72.005,72.105,71.985,72.04,2613400003.0
2009-07-13 00:30:00,72.04,72.15,72.002,72.12,4322400000.0
2009-07-13 01:00:00,72.135,72.18,72.01,72.015,5582499975.0
2009-07-13 01:30:00,71.995,72.205,71.98,72.2,5068999995.0
2009-07-13 02:00:00,72.2,72.43,72.195,72.29,8767600001.0
2009-07-13 02:30:00,72.28,72.69,72.275,72.635,10095600010.0
2009-07-13 03:00:00,72.635,72.64,72.405,72.405,10240700000.0
2009-07-13 03:30:00,72.405,72.415,72.22,72.25,8451499993.0
2009-07-13 04:00:00,72.245,72.295,71.91,72.06,15859799959.0
2009-07-13 04:30:00,72.065,72.17,71.91,71.96,9073999990.0
2009-07-13 05:00:00,71.955,72.125,71.94,72.025,9159599994.0
2009-07-13 05:30:00,72.035,72.05,71.805,71.845,11328000005.0
2009-07-13 06:00:00,71.84,72.06,71.805,71.825,9481799998.0
2009-07-13 06:30:00,71.825,71.96,71.65,71.68,9903400007.0
2009-07-13 07:00:00,71.675,71.735,71.55,71.725,10749799995.0
2009-07-13 07:30:00,71.725,71.8,71.33,71.44,8869299999.0
2009-07-13 08:00:00,71.44,71.495,71.23,71.475,19133999996.0
2009-07-13 08:30:00,71.48,71.535,71.01,71.315,23383800009.0
2009-07-13 09:00:00,71.315,71.39,71.135,71.26,19988800008.0
2009-07-13 09:30:00,71.26,71.59,71.185,71.52,21562199970.0
2009-07-13 10:00:00,71.515,71.67,71.48,71.605,17343099996.0
2009-07-13 10:30:00,71.605,71.62,71.26,71.26,17451200002.0
2009-07-13 11:00:00,71.26,71.425,71.11,71.135,16534999988.0
2009-07-13 11:30:00,71.135,71.165,70.75,70.97,27498700005.0
2009-07-13 12:00:00,70.965,71.315,70.895,71.235,20346499996.0
2009-07-13 12:30:00,71.23,71.555,71.135,71.325,22528200027.0
2009-07-13 13:00:00,71.33,71.425,71.105,71.31,17585600007.0
2009-07-13 13:30:00,71.315,71.535,71.255,71.305,17909699993.0
2009-07-13 14:00:00,71.305,71.82,71.305,71.77,23523999985.0
2009-07-13 14:30:00,71.77,72.01,71.64,71.82,23995899993.0
2009-07-13 15:00:00,71.82,71.875,71.47,71.565,24939700002.0
2009-07-13 15:30:00,71.565,71.89,71.375,71.405,36240999964.0
2009-07-13 16:00:00,71.41,71.69,71.245,71.665,31625199983.0
2009-07-13 16:30:00,71.665,71.985,71.64,71.905,42494199977.0
2009-07-13 17:00:00,71.905,71.925,71.75,71.845,37245999971.0
2009-07-13 17:30:00,71.845,72.395,71.845,72.37,37838200006.0
2009-07-13 18:00:00,72.37,72.525,72.125,72.21,26267999993.0
2009-07-13 18:30:00,72.215,72.295,72.06,72.19,22814399990.0
2009-07-13 19:00:00,72.19,72.465,72.185,72.435,23983999984.0
2009-07-13 19:30:00,72.435,72.46,72.245,72.345,18865799870.0
2009-07-13 20:00:00,72.345,72.525,72.245,72.51,24002199957.0
2009-07-13 20:30:00,72.52,72.65,72.475,72.54,21922599961.0
2009-07-13 21:00:00,72.54,72.66,72.475,72.48,18319799984.0
2009-07-13 21:30:00,72.475,72.845,72.455,72.775,28577599997.0
2009-07-13 22:00:00,72.775,72.795,72.665,72.735,8956000043.0
2009-07-13 22:30:00,72.745,72.795,72.63,72.795,8203200052.0
2009-07-13 23:00:00,72.8,72.82,72.705,72.775,2936000019.0
2009-07-13 23:30:00,72.775,72.945,72.74,72.935,4656399999.0
2009-07-14 00:00:00,72.935,73.02,72.903,72.945,5512799972.0
2009-07-14 00:30:00,72.945,73.035,72.9,72.935,5629399989.0
2009-07-14 01:00:00,72.93,72.975,72.775,72.91,8574999990.0
2009-07-14 01:30:00,72.91,73.015,72.87,72.95,7584699989.0
2009-07-14 02:00:00,72.955,72.995,72.76,72.81,12337599999.0
2009-07-14 02:30:00,72.805,72.96,72.77,72.795,12851800002.0
2009-07-14 03:00:00,72.795,72.805,72.54,72.565,11172199999.0
2009-07-14 03:30:00,72.57,72.85,72.525,72.835,8873399995.0
2009-07-14 04:00:00,72.835,72.895,72.68,72.71,13030799915.0
2009-07-14 04:30:00,72.71,72.805,72.705,72.785,8600599958.0
2009-07-14 05:00:00,72.785,72.985,72.78,72.97,12662199918.0
2009-07-14 05:30:00,72.965,73.085,72.945,73.06,8036599964.0
2009-07-14 06:00:00,73.06,73.15,72.985,73.15,6282199970.0
2009-07-14 06:30:00,73.15,73.185,73.1,73.165,9931399958.0
2009-07-14 07:00:00,73.16,73.27,73.065,73.19,14414099921.0
2009-07-14 07:30:00,73.195,73.24,73.105,73.225,14709599936.0
2009-07-14 08:00:00,73.225,73.38,73.225,73.355,24971199947.0
2009-07-14 08:30:00,73.355,73.43,72.99,72.995,26203200000.0
2009-07-14 09:00:00,72.995,73.04,72.855,72.99,28953999984.0
2009-07-14 09:30:00,72.99,73.27,72.935,73.23,26272999972.0
2009-07-14 10:00:00,73.235,73.47,73.195,73.445,23036399979.0
2009-07-14 10:30:00,73.445,73.45,73.26,73.35,26298399952.0
2009-07-14 11:00:00,73.345,73.425,73.095,73.345,25288399950.0
2009-07-14 11:30:00,73.345,73.45,73.25,73.36,23137999988.0
2009-07-14 12:00:00,73.36,73.445,73.26,73.3,24234399948.0
2009-07-14 12:30:00,73.3,73.395,73.27,73.355,15714499991.0
2009-07-14 13:00:00,73.345,73.455,73.285,73.435,21691799979.0
2009-07-14 13:30:00,73.43,73.88,73.42,73.77,27148399959.0
2009-07-14 14:00:00,73.77,73.84,73.49,73.665,31548599971.0
2009-07-14 14:30:00,73.665,73.78,73.235,73.25,33463849976.0
2009-07-14 15:00:00,73.245,73.595,73.02,73.49,28466399987.0
2009-07-14 15:30:00,73.495,73.745,73.365,73.39,36909199901.0
2009-07-14 16:00:00,73.4,73.58,73.21,73.33,32252099946.0
2009-07-14 16:30:00,73.33,73.335,72.895,73.195,35507799980.0
2009-07-14 17:00:00,73.195,73.555,73.135,73.53,33028899887.0
2009-07-14 17:30:00,73.53,73.735,73.46,73.63,31060399945.0
2009-07-14 18:00:00,73.625,73.735,73.355,73.415,23514999950.0
2009-07-14 18:30:00,73.415,73.525,73.355,73.485,20212499994.0
2009-07-14 19:00:00,73.485,73.63,73.425,73.44,20165399917.0
2009-07-14 19:30:00,73.44,73.51,73.3,73.33,18734399925.0
2009-07-14 20:00:00,73.33,73.46,73.18,73.325,16986599949.0
2009-07-14 20:30:00,73.325,73.585,73.29,73.585,23693399893.0
2009-07-14 21:00:00,73.585,73.745,73.485,73.66,17531000087.0
2009-07-14 21:30:00,73.66,73.785,73.605,73.725,14000600067.0
2009-07-14 22:00:00,73.72,73.805,73.64,73.775,7882200033.0
2009-07-14 22:30:00,73.77,74.41,73.77,74.12,16617600058.0
2009-07-14 23:00:00,74.13,74.385,74.11,74.345,5970700004.0
2009-07-14 23:30:00,74.355,74.4,74.3,74.38,3210600000.0
2009-07-15 00:00:00,74.38,74.395,74.17,74.18,4826199968.0
2009-07-15 00:30:00,74.18,74.215,74.13,74.165,5717199994.0
2009-07-15 01:00:00,74.165,74.195,74.13,74.14,4635999977.0
2009-07-15 01:30:00,74.14,74.44,74.135,74.41,5829500000.0
2009-07-15 02:00:00,74.4,74.41,74.25,74.27,9666600001.0
2009-07-15 02:30:00,74.27,74.375,74.25,74.345,7678000000.0
2009-07-15 03:00:00,74.35,74.35,74.095,74.18,9402299999.0
2009-07-15 03:30:00,74.185,74.355,74.18,74.335,8396800002.0
2009-07-15 04:00:00,74.335,74.345,74.17,74.225,7106199978.0
2009-07-15 04:30:00,74.235,74.27,74.15,74.165,3892799991.0
2009-07-15 05:00:00,74.165,74.345,74.15,74.325,4764399990.0
2009-07-15 05:30:00,74.32,74.36,74.28,74.295,5488900001.0
2009-07-15 06:00:00,74.285,74.31,74.215,74.255,6774999988.0
2009-07-15 06:30:00,74.255,74.315,74.205,74.305,7771349984.0
2009-07-15 07:00:00,74.305,74.315,74.17,74.22,7952599990.0
2009-07-15 07:30:00,74.225,74.37,74.175,74.335,9734299990.0
2009-07-15 08:00:00,74.335,74.51,74.285,74.485,16716199997.0
2009-07-15 08:30:00,74.48,74.505,74.275,74.38,18422100007.0
2009-07-15 09:00:00,74.38,74.39,74.28,74.325,20357199968.0
2009-07-15 09:30:00,74.325,74.435,74.29,74.42,15938200001.0
2009-07-15 10:00:00,74.42,74.725,74.42,74.715,21315100003.0
2009-07-15 10:30:00,74.725,74.8,74.65,74.76,24036599971.0
2009-07-15 11:00:00,74.76,74.84,74.645,74.77,19727599991.0
2009-07-15 11:30:00,74.77,74.775,74.625,74.69,20041999987.0
2009-07-15 12:00:00,74.695,74.785,74.61,74.7,20047000002.0
2009-07-15 12:30:00,74.68,74.79,74.655,74.735,22237799975.0
2009-07-15 13:00:00,74.73,74.8,74.655,74.75,28046199982.0
2009-07-15 13:30:00,74.75,74.94,74.71,74.9,27040799995.0
2009-07-15 14:00:00,74.905,75.0,74.88,74.955,25233399985.0
2009-07-15 14:30:00,74.955,75.24,74.89,74.92,29917099952.0
2009-07-15 15:00:00,74.92,75.105,74.865,75.015,27781600021.0
2009-07-15 15:30:00,75.02,75.18,74.9,75.13,32992099978.0
2009-07-15 16:00:00,75.12,75.49,75.065,75.445,34550299939.0
2009-07-15 16:30:00,75.445,75.49,75.165,75.24,22242199992.0
2009-07-15 17:00:00,75.24,75.65,75.22,75.54,33817299965.0
2009-07-15 17:30:00,75.54,75.81,75.51,75.645,35947599978.0
2009-07-15 18:00:00,75.645,75.745,75.63,75.67,21048799961.0
2009-07-15 18:30:00,75.66,75.9,75.62,75.715,20998999966.0
2009-07-15 19:00:00,75.72,75.72,75.52,75.71,16178799992.0
2009-07-15 19:30:00,75.715,75.935,75.705,75.855,18050399972.0
2009-07-15 20:00:00,75.855,75.92,75.63,75.805,23994099947.0
2009-07-15 20:30:00,75.805,75.985,75.765,75.985,23139799978.0
2009-07-15 21:00:00,75.985,75.99,75.745,75.76,18465200084.0
2009-07-15 21:30:00,75.76,75.88,75.715,75.79,13323400089.0
2009-07-15 22:00:00,75.79,75.79,75.725,75.785,4568400006.0
2009-07-15 22:30:00,75.785,75.79,75.595,75.645,4447600023.0
2009-07-15 23:00:00,75.645,75.85,75.545,75.74,5761799999.0
2009-07-15 23:30:00,75.735,75.81,75.643,75.675,2899199995.0
2009-07-16 00:00:00,75.675,75.68,75.38,75.39,6260499945.0
2009-07-16 00:30:00,75.39,75.585,75.37,75.585,4805599995.0
2009-07-16 01:00:00,75.575,75.61,75.355,75.385,6591199997.0
2009-07-16 01:30:00,75.38,75.625,75.35,75.585,6146599981.0
2009-07-16 02:00:00,75.59,75.73,75.54,75.65,6839799999.0
2009-07-16 02:30:00,75.645,75.7,75.49,75.59,10078999998.0
2009-07-16 03:00:00,75.59,75.59,75.39,75.42,6116000000.0
2009-07-16 03:30:00,75.42,75.48,75.275,75.45,10192299998.0
2009-07-16 04:00:00,75.45,75.485,75.145,75.145,9827900006.0
2009-07-16 04:30:00,75.15,75.28,75.125,75.235,6873399981.0
2009-07-16 05:00:00,75.24,75.37,75.085,75.18,9516299963.0
2009-07-16 05:30:00,75.18,75.24,75.09,75.135,8993299994.0
2009-07-16 06:00:00,75.13,75.13,74.915,74.96,11521799977.0
2009-07-16 06:30:00,74.965,75.02,74.84,74.935,9670999961.0
2009-07-16 07:00:00,74.93,75.01,74.84,74.955,12758199959.0
2009-07-16 07:30:00,74.96,75.05,74.9,74.915,13286599965.0
2009-07-16 08:00:00,74.915,75.185,74.895,75.07,13833399966.0
2009-07-16 08:30:00,75.08,75.185,74.79,74.81,17381299998.0
2009-07-16 09:00:00,74.805,74.985,74.62,74.955,18122299992.0
2009-07-16 09:30:00,74.945,74.95,74.765,74.81,12357200001.0
2009-07-16 10:00:00,74.81,74.845,74.51,74.655,13133000014.0
2009-07-16 10:30:00,74.655,74.795,74.55,74.77,13578900014.0
2009-07-16 11:00:00,74.77,74.825,74.67,74.735,11861400002.0
2009-07-16 11:30:00,74.725,74.93,74.675,74.905,14546000000.0
2009-07-16 12:00:00,74.905,75.07,74.775,74.995,14793000011.0
2009-07-16 12:30:00,75.0,75.58,75.0,75.21,28167899950.0
2009-07-16 13:00:00,75.2,75.32,75.055,75.295,17898700002.0
2009-07-16 13:30:00,75.295,75.37,75.21,75.265,16453399997.0
2009-07-16 14:00:00,75.265,75.53,75.25,75.495,17311999994.0
2009-07-16 14:30:00,75.58,75.875,75.145,75.24,19173100003.0
2009-07-16 15:00:00,75.245,75.31,74.91,74.955,20835400013.0
2009-07-16 15:30:00,74.965,75.295,74.73,75.13,19626399994.0
2009-07-16 16:00:00,75.135,75.135,74.675,75.035,20098600009.0
2009-07-16 16:30:00,75.035,75.18,74.925,75.12,18850400009.0
2009-07-16 17:00:00,75.13,75.15,74.91,74.945,18743800006.0
2009-07-16 17:30:00,74.945,75.08,74.815,75.025,15619000001.0
2009-07-16 18:00:00,75.025,75.105,74.96,75.075,12791800003.0
2009-07-16 18:30:00,75.075,75.14,74.95,75.03,10498000005.0
2009-07-16 19:00:00,75.05,75.055,74.935,74.995,8603599998.0
2009-07-16 19:30:00,74.995,75.195,74.97,75.165,8229800006.0
2009-07-16 20:00:00,75.165,75.365,75.105,75.34,10587300010.0
2009-07-16 20:30:00,75.34,75.49,75.335,75.48,12421200014.0
2009-07-16 21:00:00,75.48,75.48,75.295,75.385,8957600000.0
2009-07-16 21:30:00,75.385,75.585,75.37,75.465,9380699996.0
2009-07-16 22:00:00,75.465,75.65,75.37,75.645,7685399997.0
2009-07-16 22:30:00,75.655,75.81,75.645,75.7,4412599999.0
2009-07-16 23:00:00,75.7,75.71,75.427,75.525,1409799999.0
2009-07-16 23:30:00,75.53,75.54,75.455,75.485,1766400001.0
2009-07-17 00:00:00,75.49,75.51,75.36,75.4,2416799999.0
2009-07-17 00:30:00,75.4,75.405,75.295,75.365,2179200000.0
2009-07-17 01:00:00,75.375,75.405,75.305,75.32,3069599998.0
2009-07-17 01:30:00,75.315,75.33,75.205,75.255,5039999983.0
2009-07-17 02:00:00,75.25,75.465,75.25,75.36,4532400000.0
2009-07-17 02:30:00,75.36,75.36,75.155,75.195,6712800000.0
2009-07-17 03:00:00,75.205,75.205,74.825,74.905,9069899996.0
2009-07-17 03:30:00,74.905,74.925,74.66,74.885,10105999989.0
2009-07-17 04:00:00,74.88,74.95,74.8,74.935,8148299984.0
2009-07-17 04:30:00,74.935,75.04,74.85,75.005,5969099978.0
2009-07-17 05:00:00,75.005,75.085,74.965,75.025,5389599984.0
2009-07-17 05:30:00,75.035,75.08,74.77,74.875,6519599992.0
2009-07-17 06:00:00,74.875,74.93,74.78,74.785,5903699994.0
2009-07-17 06:30:00,74.785,74.96,74.76,74.92,4970999984.0
2009-07-17 07:00:00,74.915,74.945,74.878,74.92,4642599994.0
2009-07-17 07:30:00,74.925,75.135,74.885,75.025,6455399998.0
2009-07-17 08:00:00,75.025,75.12,75.0,75.02,8164999997.0
2009-07-17 08:30:00,75.02,75.025,74.705,74.855,23062199894.0
2009-07-17 09:00:00,74.865,75.0,74.74,74.86,21792399935.0
2009-07-17 09:30:00,74.86,75.01,74.82,74.88,18058700006.0
2009-07-17 10:00:00,74.88,75.05,74.845,75.015,13852600007.0
2009-07-17 10:30:00,75.01,75.11,74.88,75.08,12942799980.0
2009-07-17 11:00:00,75.09,75.2,75.02,75.115,13792300018.0
2009-07-17 11:30:00,75.115,75.155,75.055,75.11,11563599986.0
2009-07-17 12:00:00,75.115,75.2,75.085,75.115,11761999995.0
2009-07-17 12:30:00,75.12,75.18,74.965,74.99,13810600005.0
2009-07-17 13:00:00,75.005,75.09,74.84,74.865,15151200005.0
2009-07-17 13:30:00,74.865,74.95,74.81,74.885,10420200006.0
2009-07-17 14:00:00,74.885,75.16,74.68,74.85,19166400002.0
2009-07-17 14:30:00,74.91,75.32,74.825,75.31,24663599977.0
2009-07-17 15:00:00,75.31,75.64,75.3,75.605,24846600047.0
2009-07-17 15:30:00,75.605,75.63,75.23,75.415,37227599999.0
2009-07-17 16:00:00,75.43,75.5,75.295,75.465,39658399873.0
2009-07-17 16:30:00,75.465,75.54,75.265,75.355,35517799989.0
2009-07-17 17:00:00,75.35,75.41,75.21,75.33,23334200018.0
2009-07-17 17:30:00,75.33,75.39,75.25,75.355,26155700002.0
2009-07-17 18:00:00,75.355,75.53,75.31,75.425,16253100010.0
2009-07-17 18:30:00,75.43,75.47,75.295,75.4,16902599974.0
2009-07-17 19:00:00,75.4,75.49,75.36,75.47,15211200006.0
2009-07-17 19:30:00,75.465,75.69,75.465,75.605,20322599953.0
2009-07-17 20:00:00,75.605,75.625,75.455,75.555,16078199954.0
2009-07-17 20:30:00,75.55,75.79,75.545,75.725,18818599989.0
2009-07-17 21:00:00,75.725,75.73,75.525,75.575,17893000079.0
2009-07-17 21:30:00,75.575,75.635,75.42,75.62,13928800084.0
2009-07-17 22:00:00,75.62,75.695,75.505,75.57,6398600027.0
2009-07-17 22:30:00,75.575,75.595,75.495,75.57,4501600021.0
2009-07-19 23:00:00,75.443,75.47,75.34,75.445,1701199996.0
2009-07-19 23:30:00,75.455,75.735,75.455,75.66,3014999986.0
2009-07-20 00:00:00,75.675,75.73,75.57,75.695,2187900000.0
2009-07-20 00:30:00,75.695,75.84,75.695,75.75,1620400000.0
2009-07-20 01:00:00,75.745,75.78,75.675,75.725,2994400003.0
2009-07-20 01:30:00,75.735,75.93,75.735,75.9,2783400004.0
2009-07-20 02:00:00,75.9,76.035,75.86,76.03,3335200001.0
2009-07-20 02:30:00,76.025,76.205,76.0,76.05,6241899999.0
2009-07-20 03:00:00,76.045,76.215,76.03,76.135,5162000000.0
2009-07-20 03:30:00,76.14,76.215,76.08,76.155,5166399998.0
2009-07-20 04:00:00,76.155,76.395,76.12,76.395,5671200000.0
2009-07-20 04:30:00,76.39,76.49,76.315,76.485,7593599986.0
2009-07-20 05:00:00,76.475,76.48,76.325,76.335,7873600006.0
2009-07-20 05:30:00,76.325,76.395,76.26,76.305,6440599988.0
2009-07-20 06:00:00,76.305,76.395,76.295,76.335,5492999993.0
2009-07-20 06:30:00,76.335,76.37,76.255,76.28,4270199991.0
2009-07-20 07:00:00,76.295,76.36,76.285,76.315,4096999992.0
2009-07-20 07:30:00,76.315,76.385,76.24,76.35,7855699986.0
2009-07-20 08:00:00,76.35,76.62,76.345,76.555,19482399945.0
2009-07-20 08:30:00,76.555,76.655,76.445,76.585,20006599966.0
2009-07-20 09:00:00,76.58,76.8,76.475,76.72,27520099998.0
2009-07-20 09:30:00,76.735,76.79,76.615,76.705,28742599965.0
2009-07-20 10:00:00,76.72,76.875,76.645,76.755,24519999953.0
2009-07-20 10:30:00,76.755,76.78,76.55,76.55,21133999969.0
2009-07-20 11:00:00,76.55,76.85,76.535,76.83,20513999901.0
2009-07-20 11:30:00,76.83,76.84,76.65,76.665,21252199962.0
2009-07-20 12:00:00,76.665,76.95,76.655,76.865,16354399952.0
2009-07-20 12:30:00,76.865,76.935,76.65,76.65,21888200011.0
2009-07-20 13:00:00,76.65,76.89,76.65,76.815,21921199967.0
2009-07-20 13:30:00,76.815,76.9,76.795,76.825,17859199980.0
2009-07-20 14:00:00,76.825,76.86,76.715,76.725,17714800008.0
2009-07-20 14:30:00,76.725,76.83,76.665,76.775,22005000011.0
2009-07-20 15:00:00,76.77,76.895,76.745,76.83,24667599985.0
2009-07-20 15:30:00,76.83,77.01,76.74,76.795,33929499971.0
2009-07-20 16:00:00,76.795,76.935,76.705,76.77,32232599983.0
2009-07-20 16:30:00,76.765,76.8,76.54,76.71,26476200014.0
2009-07-20 17:00:00,76.71,76.88,76.63,76.875,21427799975.0
2009-07-20 17:30:00,76.875,76.895,76.76,76.835,17732999979.0
2009-07-20 18:00:00,76.835,76.96,76.805,76.895,16673999988.0
2009-07-20 18:30:00,76.895,76.935,76.705,76.785,15348599973.0
2009-07-20 19:00:00,76.785,76.805,76.545,76.555,16953599922.0
2009-07-20 19:30:00,76.56,76.72,76.525,76.68,11958799992.0
2009-07-20 20:00:00,76.68,76.865,76.625,76.755,19572199942.0
2009-07-20 20:30:00,76.755,76.935,76.755,76.805,22171799919.0
2009-07-20 21:00:00,76.805,77.005,76.78,76.78,15055800028.0
2009-07-20 21:30:00,76.79,77.005,76.72,76.95,12821600034.0
2009-07-20 22:00:00,76.965,77.02,76.845,76.995,6855200018.0
2009-07-20 22:30:00,76.995,76.995,76.86,76.89,6036700006.0
2009-07-20 23:00:00,76.875,77.085,76.835,76.845,3125300005.0
2009-07-20 23:30:00,76.845,76.88,76.775,76.835,1977400006.0
2009-07-21 00:00:00,76.835,76.865,76.595,76.595,6223299996.0
2009-07-21 00:30:00,76.595,76.695,76.56,76.645,4753200000.0
2009-07-21 01:00:00,76.645,76.72,76.62,76.68,3819399998.0
2009-07-21 01:30:00,76.68,76.755,76.59,76.605,4720200004.0
2009-07-21 02:00:00,76.605,76.655,76.495,76.525,6753800002.0
2009-07-21 02:30:00,76.52,76.565,76.305,76.365,10521800005.0
2009-07-21 03:00:00,76.365,76.39,76.225,76.325,10196700000.0
2009-07-21 03:30:00,76.325,76.495,76.17,76.195,9435699996.0
2009-07-21 04:00:00,76.185,76.27,76.095,76.155,10189000002.0
2009-07-21 04:30:00,76.155,76.24,76.095,76.205,5503800003.0
2009-07-21 05:00:00,76.2,76.21,76.155,76.19,5118399994.0
2009-07-21 05:30:00,76.2,76.385,76.195,76.34,6820199997.0
2009-07-21 06:00:00,76.34,76.445,76.32,76.41,6274600002.0
2009-07-21 06:30:00,76.405,76.43,76.26,76.26,7938600000.0
2009-07-21 07:00:00,76.26,76.395,76.205,76.335,6340599997.0
2009-07-21 07:30:00,76.335,76.485,76.28,76.42,8401699983.0
2009-07-21 08:00:00,76.425,76.51,76.375,76.385,19502700009.0
2009-07-21 08:30:00,76.385,76.435,76.205,76.285,14464699962.0
2009-07-21 09:00:00,76.285,76.355,76.115,76.25,14868000005.0
2009-07-21 09:30:00,76.25,76.46,76.25,76.45,14429399998.0
2009-07-21 10:00:00,76.45,76.75,76.425,76.695,15023999999.0
2009-07-21 10:30:00,76.7,76.79,76.62,76.63,12000400004.0
2009-07-21 11:00:00,76.625,76.63,76.465,76.59,12057800002.0
2009-07-21 11:30:00,76.595,76.77,76.555,76.755,9654999996.0
2009-07-21 12:00:00,76.755,76.865,76.645,76.655,14636400011.0
2009-07-21 12:30:00,76.655,76.68,76.58,76.625,7994799994.0
2009-07-21 13:00:00,76.625,76.685,76.53,76.655,9291999996.0
2009-07-21 13:30:00,76.645,76.875,76.645,76.845,15614600001.0
2009-07-21 14:00:00,76.855,77.05,76.775,77.035,16177600002.0
2009-07-21 14:30:00,77.03,77.115,76.91,76.97,15943599997.0
2009-07-21 15:00:00,76.975,77.195,76.975,77.075,22129799987.0
2009-07-21 15:30:00,77.08,77.085,76.665,76.805,34319199950.0
2009-07-21 16:00:00,76.805,76.86,76.25,76.5,32376400011.0
2009-07-21 16:30:00,76.5,76.69,76.24,76.335,35386100012.0
2009-07-21 17:00:00,76.335,76.435,76.275,76.33,33900399947.0
2009-07-21 17:30:00,76.33,76.35,75.735,75.815,26892799996.0
2009-07-21 18:00:00,75.815,75.945,75.75,75.82,17944600010.0
2009-07-21 18:30:00,75.82,75.875,75.72,75.775,14064200003.0
2009-07-21 19:00:00,75.775,75.875,75.63,75.85,11197199996.0
2009-07-21 19:30:00,75.865,75.915,75.76,75.91,11775799961.0
2009-07-21 20:00:00,75.91,76.085,75.905,76.015,14477599999.0
2009-07-21 20:30:00,76.01,76.215,75.925,76.2,15438199962.0
2009-07-21 21:00:00,76.195,76.23,76.09,76.185,14216000069.0
2009-07-21 21:30:00,76.185,76.34,76.089,76.305,11526200056.0
2009-07-21 22:00:00,76.31,76.63,76.31,76.575,9550600005.0
2009-07-21 22:30:00,76.58,76.735,76.235,76.68,9137400034.0
2009-07-21 23:00:00,76.675,76.75,76.515,76.575,2780100009.0
2009-07-21 23:30:00,76.59,76.59,76.455,76.505,1986799999.0
2009-07-22 00:00:00,76.505,76.54,76.39,76.5,2496099999.0
2009-07-22 00:30:00,76.5,76.535,76.425,76.425,2827999991.0
2009-07-22 01:00:00,76.42,76.51,76.245,76.255,4719099985.0
2009-07-22 01:30:00,76.27,76.33,76.22,76.23,3937199991.0
2009-07-22 02:00:00,76.23,76.305,76.09,76.1,8682500002.0
2009-07-22 02:30:00,76.11,76.19,76.065,76.175,7812200002.0
2009-07-22 03:00:00,76.18,76.25,76.1,76.17,8438500003.0
2009-07-22 03:30:00,76.165,76.455,76.085,76.45,7135199996.0
2009-07-22 04:00:00,76.445,76.525,76.33,76.365,10893799958.0
2009-07-22 04:30:00,76.365,76.405,76.305,76.32,6248799998.0
2009-07-22 05:00:00,76.33,76.395,76.31,76.335,4441399983.0
2009-07-22 05:30:00,76.33,76.465,76.315,76.385,8149799993.0
2009-07-22 06:00:00,76.385,76.49,76.345,76.425,7777519988.0
2009-07-22 06:30:00,76.415,76.445,76.36,76.4,6955599976.0
2009-07-22 07:00:00,76.4,76.515,76.38,76.49,9752999991.0
2009-07-22 07:30:00,76.49,76.5,76.285,76.345,12654899953.0
2009-07-22 08:00:00,76.345,76.375,76.175,76.185,15953299987.0
2009-07-22 08:30:00,76.2,76.515,76.19,76.485,14542399997.0
2009-07-22 09:00:00,76.485,76.485,76.125,76.16,16425999981.0
2009-07-22 09:30:00,76.16,76.27,76.12,76.185,15949400001.0
2009-07-22 10:00:00,76.185,76.26,75.835,75.875,15655599998.0
2009-07-22 10:30:00,75.87,76.155,75.87,76.15,15301399996.0
2009-07-22 11:00:00,76.15,76.15,75.82,75.945,13412500009.0
2009-07-22 11:30:00,75.945,76.04,75.86,75.96,10738999987.0
2009-07-22 12:00:00,75.96,76.245,75.955,76.145,11096199987.0
2009-07-22 12:30:00,76.145,76.15,76.02,76.125,11929600004.0
2009-07-22 13:00:00,76.12,76.255,76.08,76.135,14525599992.0
2009-07-22 13:30:00,76.14,76.305,76.115,76.19,10998799997.0
2009-07-22 14:00:00,76.185,76.25,75.575,75.81,19439999999.0
2009-07-22 14:30:00,75.81,76.01,75.665,75.74,22142199996.0
2009-07-22 15:00:00,75.725,75.99,75.64,75.64,18526999965.0
2009-07-22 15:30:00,75.65,76.18,75.6,76.105,34550299983.0
2009-07-22 16:00:00,76.105,76.305,75.995,76.095,34362499923.0
2009-07-22 16:30:00,76.095,76.45,76.035,76.39,30418399992.0
2009-07-22 17:00:00,76.38,76.595,76.315,76.385,34943799936.0
2009-07-22 17:30:00,76.385,76.545,76.355,76.5,31152599941.0
2009-07-22 18:00:00,76.5,76.715,76.48,76.68,22485799965.0
2009-07-22 18:30:00,76.68,76.825,76.56,76.64,25432800005.0
2009-07-22 19:00:00,76.64,76.94,76.575,76.675,21748699943.0
2009-07-22 19:30:00,76.675,76.705,76.565,76.685,19134399957.0
2009-07-22 20:00:00,76.68,76.77,76.51,76.555,23463999894.0
2009-07-22 20:30:00,76.555,76.59,76.475,76.54,21100799951.0
2009-07-22 21:00:00,76.54,76.66,76.26,76.295,15961399994.0
2009-07-22 21:30:00,76.295,76.385,76.24,76.3,11826200016.0
2009-07-22 22:00:00,76.295,76.345,76.215,76.31,4346000029.0
2009-07-22 22:30:00,76.31,76.415,76.295,76.385,3284400000.0
2009-07-22 23:00:00,76.38,76.42,76.32,76.36,2691999997.0
2009-07-22 23:30:00,76.355,76.39,76.287,76.35,2406000007.0
2009-07-23 00:00:00,76.35,76.35,76.253,76.305,2036399995.0
2009-07-23 00:30:00,76.305,76.37,76.267,76.29,3240199998.0
2009-07-23 01:00:00,76.285,76.33,76.25,76.275,3510999990.0
2009-07-23 01:30:00,76.27,76.315,76.235,76.315,3522200001.0
2009-07-23 02:00:00,76.3,76.495,76.295,76.39,5123800000.0
2009-07-23 02:30:00,76.39,76.57,76.38,76.57,6507600001.0
2009-07-23 03:00:00,76.57,76.67,76.485,76.625,9579100003.0
2009-07-23 03:30:00,76.625,76.875,76.6,76.85,8351799998.0
2009-07-23 04:00:00,76.85,77.01,76.845,76.915,21739199954.0
2009-07-23 04:30:00,76.915,77.105,76.89,77.105,13860499917.0
2009-07-23 05:00:00,77.105,77.17,76.905,77.005,13105899974.0
2009-07-23 05:30:00,77.02,77.12,76.97,77.05,15652999955.0
2009-07-23 06:00:00,77.055,77.095,76.93,76.985,11594999915.0
2009-07-23 06:30:00,76.985,77.09,76.98,77.065,10603599979.0
2009-07-23 07:00:00,77.065,77.165,77.045,77.115,12671199971.0
2009-07-23 07:30:00,77.12,77.12,77.0,77.0,14231399945.0
2009-07-23 08:00:00,76.995,77.4,76.99,77.34,22547799969.0
2009-07-23 08:30:00,77.335,77.39,77.145,77.28,13500400013.0
2009-07-23 09:00:00,77.27,77.315,77.065,77.2,13425200014.0
2009-07-23 09:30:00,77.205,77.44,77.17,77.345,17483799994.0
2009-07-23 10:00:00,77.345,77.365,77.195,77.265,11088999994.0
2009-07-23 10:30:00,77.265,77.375,77.18,77.325,14217599971.0
2009-07-23 11:00:00,77.325,77.425,77.295,77.385,11470400005.0
2009-07-23 11:30:00,77.39,77.43,77.32,77.355,12375800011.0
2009-07-23 12:00:00,77.355,77.39,77.275,77.28,9655099995.0
2009-07-23 12:30:00,77.285,77.31,77.04,77.1,14175099982.0
2009-07-23 13:00:00,77.105,77.185,77.04,77.105,13388800005.0
2009-07-23 13:30:00,77.1,77.215,77.075,77.17,13646600017.0
2009-07-23 14:00:00,77.17,77.34,77.11,77.195,16104300036.0
2009-07-23 14:30:00,77.205,77.365,77.155,77.235,22050800019.0
2009-07-23 15:00:00,77.245,77.335,77.12,77.145,23418000006.0
2009-07-23 15:30:00,77.14,77.695,77.1,77.625,32220599960.0
2009-07-23 16:00:00,77.635,77.95,77.57,77.78,31588399963.0
2009-07-23 16:30:00,77.78,78.03,77.645,77.73,27596599958.0
2009-07-23 17:00:00,77.725,77.99,77.715,77.91,29567199976.0
2009-07-23 17:30:00,77.91,77.915,77.71,77.735,31957799938.0
2009-07-23 18:00:00,77.73,77.825,77.62,77.785,21773399983.0
2009-07-23 18:30:00,77.775,77.915,77.715,77.77,30455799965.0
2009-07-23 19:00:00,77.775,77.92,77.505,77.82,28831999971.0
2009-07-23 19:30:00,77.81,78.01,77.655,77.66,28706599923.0
2009-07-23 20:00:00,77.66,77.835,77.59,77.78,22988199887.0
2009-07-23 20:30:00,77.78,77.78,77.61,77.695,12630599973.0
2009-07-23 21:00:00,77.69,77.81,77.67,77.765,13311200065.0
2009-07-23 21:30:00,77.765,77.805,77.5,77.505,13041600015.0
2009-07-23 22:00:00,77.505,77.53,77.08,77.12,13927000024.0
2009-07-23 22:30:00,77.12,77.24,76.985,77.07,8530400008.0
2009-07-23 23:00:00,77.07,77.23,77.02,77.19,2426999994.0
2009-07-23 23:30:00,77.19,77.29,77.16,77.26,2610000004.0
2009-07-24 00:00:00,77.26,77.44,77.245,77.38,4530199981.0
2009-07-24 00:30:00,77.37,77.52,77.37,77.48,4639400000.0
2009-07-24 01:00:00,77.48,77.51,77.385,77.425,4767699994.0
2009-07-24 01:30:00,77.425,77.47,77.315,77.37,3478900003.0
2009-07-24 02:00:00,77.375,77.375,77.17,77.305,5893200000.0
2009-07-24 02:30:00,77.3,77.325,77.09,77.14,8910900000.0
2009-07-24 03:00:00,77.14,77.145,76.925,76.985,9652599997.0
2009-07-24 03:30:00,76.985,77.105,76.965,77.105,8559999994.0
2009-07-24 04:00:00,77.1,77.12,77.015,77.075,6248900004.0
2009-07-24 04:30:00,77.07,77.1,76.975,77.02,8290599997.0
2009-07-24 05:00:00,77.015,77.13,77.0,77.055,7384599974.0
2009-07-24 05:30:00,77.06,77.095,76.99,77.005,8302399995.0
2009-07-24 06:00:00,77.0,77.135,77.0,77.115,4888599997.0
2009-07-24 06:30:00,77.12,77.275,77.105,77.235,7167699973.0
2009-07-24 07:00:00,77.235,77.39,77.185,77.355,7130799994.0
2009-07-24 07:30:00,77.355,77.36,77.23,77.335,8611199963.0
2009-07-24 08:00:00,77.33,77.335,77.18,77.215,13048999996.0
2009-07-24 08:30:00,77.22,77.375,77.19,77.355,13289399973.0
2009-07-24 09:00:00,77.355,77.365,77.105,77.335,18594599974.0
2009-07-24 09:30:00,77.33,77.45,77.305,77.395,12187000015.0
2009-07-24 10:00:00,77.405,77.695,77.36,77.69,22583799984.0
2009-07-24 10:30:00,77.69,77.69,77.375,77.45,18204599985.0
2009-07-24 11:00:00,77.46,77.59,77.415,77.46,13624899995.0
2009-07-24 11:30:00,77.46,77.555,77.385,77.44,13279199960.0
2009-07-24 12:00:00,77.445,77.555,77.445,77.51,16700299989.0
2009-07-24 12:30:00,77.505,77.585,77.44,77.525,9722199986.0
2009-07-24 13:00:00,77.525,77.615,77.465,77.53,13237399990.0
2009-07-24 13:30:00,77.535,77.625,77.505,77.585,14531799987.0
2009-07-24 14:00:00,77.585,77.6,77.39,77.415,15042800009.0
2009-07-24 14:30:00,77.415,77.55,77.35,77.365,16218799994.0
2009-07-24 15:00:00,77.365,77.53,77.365,77.51,22381799961.0
2009-07-24 15:30:00,77.51,77.625,77.315,77.34,36231599923.0
2009-07-24 16:00:00,77.345,77.445,77.235,77.335,29539999982.0
2009-07-24 16:30:00,77.34,77.34,77.045,77.145,31148199962.0
2009-07-24 17:00:00,77.145,77.315,77.065,77.29,32472199985.0
2009-07-24 17:30:00,77.29,77.415,77.195,77.415,20954399963.0
2009-07-24 18:00:00,77.42,77.49,77.33,77.375,19279799964.0
2009-07-24 18:30:00,77.375,77.52,77.35,77.485,15596000019.0
2009-07-24 19:00:00,77.485,77.53,77.45,77.505,13080799950.0
2009-07-24 19:30:00,77.52,77.625,77.495,77.51,13419799954.0
2009-07-24 20:00:00,77.51,77.57,77.34,77.425,11345599929.0
2009-07-24 20:30:00,77.425,77.435,77.31,77.35,9059799949.0
2009-07-24 21:00:00,77.35,77.39,77.31,77.34,6409400016.0
2009-07-24 21:30:00,77.335,77.395,77.285,77.38,12184600102.0
2009-07-24 22:00:00,77.375,77.435,77.375,77.425,2621800011.0
2009-07-24 22:30:00,77.43,77.51,77.405,77.43,2774800011.0
2009-07-26 23:00:00,77.481,77.704,77.481,77.6,1846400002.0
2009-07-26 23:30:00,77.6,77.6,77.413,77.51,2424800001.0
2009-07-27 00:00:00,77.51,77.61,77.385,77.42,3678199998.0
2009-07-27 00:30:00,77.425,77.425,77.27,77.375,2535400000.0
2009-07-27 01:00:00,77.375,77.4,77.29,77.33,5008499980.0
2009-07-27 01:30:00,77.335,77.41,77.235,77.275,3652400000.0
2009-07-27 02:00:00,77.265,77.405,77.175,77.39,7950700008.0
2009-07-27 02:30:00,77.39,77.58,77.39,77.535,9375400000.0
2009-07-27 03:00:00,77.535,77.71,77.525,77.55,9168400004.0
2009-07-27 03:30:00,77.545,77.625,77.495,77.53,7319200004.0
2009-07-27 04:00:00,77.53,77.56,77.435,77.525,7591199997.0
2009-07-27 04:30:00,77.525,77.64,77.51,77.63,6514999997.0
2009-07-27 05:00:00,77.62,77.705,77.61,77.7,6379199992.0
2009-07-27 05:30:00,77.695,77.885,77.675,77.845,13059999955.0
2009-07-27 06:00:00,77.845,77.865,77.69,77.715,12795899952.0
2009-07-27 06:30:00,77.71,77.78,77.66,77.775,8973599992.0
2009-07-27 07:00:00,77.775,77.815,77.695,77.79,12367999923.0
2009-07-27 07:30:00,77.79,77.855,77.71,77.84,12962199919.0
2009-07-27 08:00:00,77.84,77.945,77.83,77.935,16695799947.0
2009-07-27 08:30:00,77.925,78.13,77.92,78.035,23896199993.0
2009-07-27 09:00:00,78.035,78.105,77.94,78.045,25426599988.0
2009-07-27 09:30:00,78.04,78.075,77.905,77.99,23031600007.0
2009-07-27 10:00:00,77.995,78.125,77.96,77.995,25314099976.0
2009-07-27 10:30:00,77.985,78.22,77.98,78.195,22976199988.0
2009-07-27 11:00:00,78.195,78.24,78.085,78.175,23320199987.0
2009-07-27 11:30:00,78.18,78.365,78.165,78.35,22464599964.0
2009-07-27 12:00:00,78.35,78.42,78.275,78.415,22237799958.0
2009-07-27 12:30:00,78.42,78.55,78.38,78.415,23283199992.0
2009-07-27 13:00:00,78.41,78.595,78.385,78.505,14579799976.0
2009-07-27 13:30:00,78.505,78.51,78.305,78.4,15973600040.0
2009-07-27 14:00:00,78.4,78.435,78.145,78.185,15757600009.0
2009-07-27 14:30:00,78.19,78.395,78.12,78.36,21272099970.0
2009-07-27 15:00:00,78.365,78.38,78.125,78.17,15681999995.0
2009-07-27 15:30:00,78.18,78.285,78.115,78.205,36783000053.0
2009-07-27 16:00:00,78.205,78.62,78.06,78.14,44180299934.0
2009-07-27 16:30:00,78.14,78.195,77.909,78.185,38868999950.0
2009-07-27 17:00:00,78.2,78.445,78.175,78.345,38046600018.0
2009-07-27 17:30:00,78.34,78.4,78.23,78.26,33983399939.0
2009-07-27 18:00:00,78.26,78.335,78.205,78.245,18545999952.0
2009-07-27 18:30:00,78.255,78.325,78.18,78.29,17717199956.0
2009-07-27 19:00:00,78.3,78.315,78.065,78.08,13404199926.0
2009-07-27 19:30:00,78.085,78.27,78.06,78.255,14482399995.0
2009-07-27 20:00:00,78.26,78.265,78.175,78.22,11050399967.0
2009-07-27 20:30:00,78.22,78.34,78.19,78.315,14856399942.0
2009-07-27 21:00:00,78.315,78.37,78.27,78.34,13365200023.0
2009-07-27 21:30:00,78.345,78.365,78.195,78.3,14468800064.0
2009-07-27 22:00:00,78.3,78.365,78.237,78.365,5621200008.0
2009-07-27 22:30:00,78.36,78.38,78.24,78.28,3443799999.0
2009-07-27 23:00:00,78.295,78.34,78.24,78.33,3051300006.0
2009-07-27 23:30:00,78.33,78.365,78.296,78.328,1799399997.0
2009-07-28 00:00:00,78.335,78.365,78.275,78.305,3139200004.0
2009-07-28 00:30:00,78.305,78.35,78.175,78.34,3091999992.0
2009-07-28 01:00:00,78.345,78.35,78.2,78.24,6421799967.0
2009-07-28 01:30:00,78.24,78.315,78.2,78.23,3344399999.0
2009-07-28 02:00:00,78.24,78.24,78.005,78.005,8780099996.0
2009-07-28 02:30:00,78.01,78.12,77.99,78.045,8674600002.0
2009-07-28 03:00:00,78.045,78.195,78.02,78.04,6370599998.0
2009-07-28 03:30:00,78.045,78.105,78.02,78.105,3951699997.0
2009-07-28 04:00:00,78.105,78.105,77.955,78.005,6372150003.0
2009-07-28 04:30:00,78.005,78.01,77.865,77.965,7072749993.0
2009-07-28 05:00:00,77.965,78.495,77.965,78.425,15421499940.0
2009-07-28 05:30:00,78.425,78.45,78.325,78.385,10793299950.0
2009-07-28 06:00:00,78.385,78.695,78.365,78.575,11722599976.0
2009-07-28 06:30:00,78.575,78.805,78.575,78.76,9930299989.0
2009-07-28 07:00:00,78.755,78.9,78.69,78.87,8264099994.0
2009-07-28 07:30:00,78.87,79.005,78.835,78.99,13285999968.0
2009-07-28 08:00:00,78.99,79.075,78.91,79.025,20905120010.0
2009-07-28 08:30:00,79.03,79.1,78.97,79.02,24978799941.0
2009-07-28 09:00:00,79.015,79.13,78.98,79.095,19154899998.0
2009-07-28 09:30:00,79.11,79.285,79.09,79.255,21765599986.0
2009-07-28 10:00:00,79.245,79.275,79.06,79.07,19174999953.0
2009-07-28 10:30:00,79.075,79.105,78.865,78.98,18815599976.0
2009-07-28 11:00:00,78.98,78.99,78.63,78.71,20629999995.0
2009-07-28 11:30:00,78.705,78.905,78.64,78.905,19343799986.0
2009-07-28 12:00:00,78.895,78.945,78.79,78.93,10405599977.0
2009-07-28 12:30:00,78.93,78.95,78.755,78.77,10214999978.0
2009-07-28 13:00:00,78.775,78.885,78.685,78.815,19591799987.0
2009-07-28 13:30:00,78.815,78.855,78.245,78.42,22002999954.0
2009-07-28 14:00:00,78.425,78.605,78.415,78.535,16249599983.0
2009-07-28 14:30:00,78.535,78.755,78.405,78.65,20129199970.0
2009-07-28 15:00:00,78.66,78.74,78.3,78.385,23395199977.0
2009-07-28 15:30:00,78.385,78.72,78.38,78.705,36349800019.0
2009-07-28 16:00:00,78.695,78.695,78.13,78.315,38556599992.0
2009-07-28 16:30:00,78.315,78.45,78.225,78.325,30431599997.0
2009-07-28 17:00:00,78.315,78.325,77.57,77.58,37180799933.0
2009-07-28 17:30:00,77.57,77.725,77.33,77.655,29275199993.0
2009-07-28 18:00:00,77.65,77.79,77.495,77.555,19959800013.0
2009-07-28 18:30:00,77.555,77.665,77.435,77.5,13245400007.0
2009-07-28 19:00:00,77.5,77.91,77.48,77.825,15551799963.0
2009-07-28 19:30:00,77.825,78.065,77.77,78.02,14637599957.0
2009-07-28 20:00:00,78.025,78.16,77.88,78.095,12804800017.0
2009-07-28 20:30:00,78.095,78.315,78.09,78.215,13239200008.0
2009-07-28 21:00:00,78.215,78.23,78.09,78.15,9703800004.0
2009-07-28 21:30:00,78.155,78.355,78.14,78.335,7544200000.0
2009-07-28 22:00:00,78.335,78.43,78.25,78.285,3760599997.0
2009-07-28 22:30:00,78.285,78.33,78.15,78.155,3208999994.0
2009-07-28 23:00:00,78.145,78.215,78.135,78.155,2426799992.0
2009-07-28 23:30:00,78.155,78.155,78.005,78.095,3635199996.0
2009-07-29 00:00:00,78.095,78.125,77.955,77.99,2543399998.0
2009-07-29 00:30:00,77.995,78.04,77.77,77.78,2904799999.0
2009-07-29 01:00:00,77.775,77.94,77.745,77.83,7062599998.0
2009-07-29 01:30:00,77.83,77.83,77.675,77.79,7699800001.0
2009-07-29 02:00:00,77.78,78.01,77.78,78.01,6659200003.0
2009-07-29 02:30:00,78.015,78.32,77.985,78.18,9529099999.0
2009-07-29 03:00:00,78.19,78.32,78.135,78.255,7939800001.0
2009-07-29 03:30:00,78.24,78.365,78.03,78.03,11129000004.0
2009-07-29 04:00:00,78.03,78.15,77.95,78.08,7364199981.0
2009-07-29 04:30:00,78.075,78.15,77.97,78.005,8116499966.0
2009-07-29 05:00:00,78.01,78.06,77.835,77.85,10052399957.0
2009-07-29 05:30:00,77.85,77.91,77.63,77.665,12662599958.0
2009-07-29 06:00:00,77.665,77.945,77.645,77.91,14403199938.0
2009-07-29 06:30:00,77.91,77.98,77.845,77.975,10835099971.0
2009-07-29 07:00:00,77.975,77.98,77.655,77.775,16131749940.0
2009-07-29 07:30:00,77.775,77.8,77.56,77.665,12610599945.0
2009-07-29 08:00:00,77.67,77.67,76.845,77.055,22517299981.0
2009-07-29 08:30:00,77.055,77.18,76.935,77.035,19925500025.0
2009-07-29 09:00:00,77.035,77.365,77.025,77.245,24274299981.0
2009-07-29 09:30:00,77.245,77.56,77.085,77.47,21320399996.0
2009-07-29 10:00:00,77.475,77.615,77.42,77.43,19514999996.0
2009-07-29 10:30:00,77.43,77.725,77.335,77.64,18506599963.0
2009-07-29 11:00:00,77.64,77.74,77.54,77.665,18701799955.0
2009-07-29 11:30:00,77.66,77.76,77.62,77.62,13965399993.0
2009-07-29 12:00:00,77.62,77.85,77.605,77.72,14256399998.0
2009-07-29 12:30:00,77.72,78.005,77.665,77.895,17365800008.0
2009-07-29 13:00:00,77.89,77.985,77.79,77.795,17965199978.0
2009-07-29 13:30:00,77.795,77.92,77.625,77.635,21014400000.0
2009-07-29 14:00:00,77.635,77.92,77.575,77.87,23551999949.0
2009-07-29 14:30:00,77.865,78.005,77.545,77.64,28136099976.0
2009-07-29 15:00:00,77.635,77.885,77.61,77.665,25700999971.0
2009-07-29 15:30:00,77.675,77.93,77.49,77.84,39777800009.0
2009-07-29 16:00:00,77.835,78.02,77.69,77.875,39985400026.0
2009-07-29 16:30:00,77.875,77.89,77.63,77.76,38108800033.0
2009-07-29 17:00:00,77.76,77.785,77.325,77.505,35776199968.0
2009-07-29 17:30:00,77.5,77.665,77.295,77.65,32129399977.0
2009-07-29 18:00:00,77.655,77.71,77.515,77.565,22965399982.0
2009-07-29 18:30:00,77.565,77.8,77.565,77.675,24218199963.0
2009-07-29 19:00:00,77.675,77.735,77.24,77.315,34212599824.0
2009-07-29 19:30:00,77.315,77.45,77.265,77.425,27198399840.0
2009-07-29 20:00:00,77.43,77.475,77.295,77.375,24744199873.0
2009-07-29 20:30:00,77.375,77.4,77.165,77.19,23012599866.0
2009-07-29 21:00:00,77.19,77.445,77.185,77.405,12269000052.0
2009-07-29 21:30:00,77.415,77.62,77.385,77.515,16975000092.0
2009-07-29 22:00:00,77.515,77.75,77.48,77.665,6570800039.0
2009-07-29 22:30:00,77.665,77.69,77.585,77.6,5784000013.0
2009-07-29 23:00:00,77.595,77.705,77.53,77.695,3228400007.0
2009-07-29 23:30:00,77.695,77.745,77.61,77.645,3069400002.0
2009-07-30 00:00:00,77.645,77.695,77.56,77.585,2900200000.0
2009-07-30 00:30:00,77.585,77.6,77.425,77.455,2537800000.0
2009-07-30 01:00:00,77.455,77.615,77.45,77.54,3445999998.0
2009-07-30 01:30:00,77.54,77.58,77.45,77.515,5471499996.0
2009-07-30 02:00:00,77.515,77.97,77.515,77.845,10625400000.0
2009-07-30 02:30:00,77.835,77.865,77.72,77.815,9761999997.0
2009-07-30 03:00:00,77.815,77.825,77.59,77.635,7976400000.0
2009-07-30 03:30:00,77.64,77.82,77.365,77.755,11222599999.0
2009-07-30 04:00:00,77.76,77.845,77.705,77.755,8252799986.0
2009-07-30 04:30:00,77.755,77.795,77.625,77.71,7661799977.0
2009-07-30 05:00:00,77.71,77.73,77.435,77.515,12118799957.0
2009-07-30 05:30:00,77.515,77.64,77.515,77.555,6830799987.0
2009-07-30 06:00:00,77.555,77.645,77.525,77.63,8778799952.0
2009-07-30 06:30:00,77.625,77.68,77.509,77.62,10539799927.0
2009-07-30 07:00:00,77.62,77.835,77.605,77.8,14192199934.0
2009-07-30 07:30:00,77.8,78.03,77.795,77.935,17643699927.0
2009-07-30 08:00:00,77.945,78.045,77.91,77.965,19435799948.0
2009-07-30 08:30:00,77.965,78.18,77.865,78.175,19828900008.0
2009-07-30 09:00:00,78.16,78.19,77.93,77.96,21613400062.0
2009-07-30 09:30:00,77.955,78.105,77.875,78.03,13735800019.0
2009-07-30 10:00:00,78.025,78.185,78.005,78.05,16795799987.0
2009-07-30 10:30:00,78.055,78.15,77.88,78.04,13664799976.0
2009-07-30 11:00:00,78.055,78.255,78.035,78.15,15714200009.0
2009-07-30 11:30:00,78.15,78.285,78.135,78.2,17072800039.0
2009-07-30 12:00:00,78.2,78.535,78.19,78.485,15618300001.0
2009-07-30 12:30:00,78.48,78.555,78.41,78.44,13551400001.0
2009-07-30 13:00:00,78.435,78.505,78.395,78.415,11970800045.0
2009-07-30 13:30:00,78.42,78.51,78.375,78.455,12054399986.0
2009-07-30 14:00:00,78.46,78.67,78.45,78.605,19042099990.0
2009-07-30 14:30:00,78.61,78.94,78.505,78.915,15731000009.0
2009-07-30 15:00:00,78.915,78.95,78.74,78.745,22595600025.0
2009-07-30 15:30:00,78.745,78.965,78.46,78.935,36793399931.0
2009-07-30 16:00:00,78.935,79.035,78.82,78.925,37654799899.0
2009-07-30 16:30:00,78.92,79.105,78.915,79.105,33600199900.0
2009-07-30 17:00:00,79.105,79.255,78.985,79.125,28838999950.0
2009-07-30 17:30:00,79.12,79.23,79.045,79.12,28153599864.0
2009-07-30 18:00:00,79.12,79.185,79.035,79.175,24869999867.0
2009-07-30 18:30:00,79.17,79.245,79.135,79.16,21556799957.0
2009-07-30 19:00:00,79.16,79.295,79.015,79.18,30554699838.0
2009-07-30 19:30:00,79.18,79.29,79.105,79.11,23790599948.0
2009-07-30 20:00:00,79.11,79.175,79.025,79.1,18483599876.0
2009-07-30 20:30:00,79.095,79.115,79.025,79.05,15256399928.0
2009-07-30 21:00:00,79.06,79.115,78.975,79.045,13326600036.0
2009-07-30 21:30:00,79.045,79.05,78.695,78.72,22945000129.0
2009-07-30 22:00:00,78.72,78.825,78.63,78.635,6997200024.0
2009-07-30 22:30:00,78.635,78.925,78.63,78.88,4314600011.0
2009-07-30 23:00:00,78.88,78.91,78.775,78.85,2169700002.0
2009-07-30 23:30:00,78.85,78.87,78.73,78.835,2107300003.0
2009-07-31 00:00:00,78.83,78.85,78.721,78.79,2054400000.0
2009-07-31 00:30:00,78.8,78.845,78.705,78.84,2462799999.0
2009-07-31 01:00:00,78.84,78.855,78.67,78.81,5402299976.0
2009-07-31 01:30:00,78.81,78.895,78.81,78.83,5859699999.0
2009-07-31 02:00:00,78.82,78.84,78.67,78.72,5202799998.0
2009-07-31 02:30:00,78.72,79.015,78.66,79.005,9376799997.0
2009-07-31 03:00:00,79.0,79.03,78.83,78.865,11204400005.0
2009-07-31 03:30:00,78.86,78.91,78.765,78.885,10054999996.0
2009-07-31 04:00:00,78.88,78.905,78.765,78.775,12492999949.0
2009-07-31 04:30:00,78.775,78.94,78.775,78.935,9556799957.0
2009-07-31 05:00:00,78.93,78.955,78.87,78.87,8893999945.0
2009-07-31 05:30:00,78.87,79.035,78.855,79.0,12093999904.0
2009-07-31 06:00:00,78.995,79.07,78.985,79.02,11050699984.0
2009-07-31 06:30:00,79.025,79.08,78.975,79.07,9503599950.0
2009-07-31 07:00:00,79.07,79.115,79.035,79.05,16480199897.0
2009-07-31 07:30:00,79.045,79.08,78.91,78.95,10515499950.0
2009-07-31 08:00:00,78.95,79.095,78.825,78.935,15902799980.0
2009-07-31 08:30:00,78.94,78.98,78.845,78.875,12683200016.0
2009-07-31 09:00:00,78.875,78.955,78.795,78.875,13360400002.0
2009-07-31 09:30:00,78.865,79.215,78.86,79.17,17823099996.0
2009-07-31 10:00:00,79.17,79.17,78.995,79.085,17009599950.0
2009-07-31 10:30:00,79.085,79.14,79.015,79.02,10012200002.0
2009-07-31 11:00:00,79.025,79.095,79.005,79.09,9032600003.0
2009-07-31 11:30:00,79.09,79.195,79.075,79.16,11820799969.0
2009-07-31 12:00:00,79.16,79.19,79.085,79.165,9992800015.0
2009-07-31 12:30:00,79.165,79.27,79.115,79.265,10865200024.0
2009-07-31 13:00:00,79.265,79.39,79.22,79.33,12928000001.0
2009-07-31 13:30:00,79.33,79.375,79.245,79.295,13353399999.0
2009-07-31 14:00:00,79.3,79.4,79.195,79.37,18506799982.0
2009-07-31 14:30:00,79.365,79.525,78.635,78.725,23352200005.0
2009-07-31 15:00:00,78.725,78.86,78.545,78.84,23310999986.0
2009-07-31 15:30:00,78.84,79.14,78.805,78.935,34167199969.0
2009-07-31 16:00:00,78.935,79.09,78.665,78.9,28602899971.0
2009-07-31 16:30:00,78.89,79.17,78.89,79.11,28406199927.0
2009-07-31 17:00:00,79.11,79.17,78.635,78.81,27942799996.0
2009-07-31 17:30:00,78.81,78.875,78.635,78.81,28785799943.0
2009-07-31 18:00:00,78.805,78.895,78.71,78.825,27843399978.0
2009-07-31 18:30:00,78.83,78.865,78.655,78.695,22924399960.0
2009-07-31 19:00:00,78.705,78.89,78.695,78.865,18590199904.0
2009-07-31 19:30:00,78.865,78.995,78.8,78.93,11565599987.0
2009-07-31 20:00:00,78.935,79.16,78.925,79.095,18853599955.0
2009-07-31 20:30:00,79.09,79.14,79.025,79.11,16136599934.0
2009-07-31 21:00:00,79.11,79.195,79.035,79.15,14504000064.0
2009-07-31 21:30:00,79.15,79.2,79.075,79.125,13319400095.0
2009-07-31 22:00:00,79.125,79.145,79.005,79.04,5530600026.0
2009-07-31 22:30:00,79.035,79.155,79.025,79.11,4634000026.0
2009-08-02 23:00:00,79.088,79.165,79.03,79.03,1727000006.0
2009-08-02 23:30:00,79.03,79.18,78.982,79.13,1477000000.0
2009-08-03 00:00:00,79.135,79.19,79.015,79.025,2833999996.0
2009-08-03 00:30:00,79.025,79.14,78.975,79.14,2767199998.0
2009-08-03 01:00:00,79.14,79.4,79.08,79.39,8153199976.0
2009-08-03 01:30:00,79.385,79.47,79.31,79.315,5428399998.0
2009-08-03 02:00:00,79.315,79.385,79.27,79.335,8146000003.0
2009-08-03 02:30:00,79.34,79.4,79.21,79.22,6643399999.0
2009-08-03 03:00:00,79.225,79.355,79.105,79.275,7730200001.0
2009-08-03 03:30:00,79.27,79.32,79.22,79.255,4556699999.0
2009-08-03 04:00:00,79.255,79.27,79.15,79.23,3648800000.0
2009-08-03 04:30:00,79.235,79.36,79.2,79.33,3569600002.0
2009-08-03 05:00:00,79.33,79.395,79.295,79.31,3959699999.0
2009-08-03 05:30:00,79.31,79.37,79.245,79.31,4932400001.0
2009-08-03 06:00:00,79.305,79.375,79.27,79.345,4042099999.0
2009-08-03 06:30:00,79.35,79.44,79.3,79.34,3465699997.0
2009-08-03 07:00:00,79.33,79.33,79.215,79.24,4072799997.0
2009-08-03 07:30:00,79.24,79.265,79.145,79.17,4485900003.0
2009-08-03 08:00:00,79.17,79.285,79.115,79.16,10502999989.0
2009-08-03 08:30:00,79.16,79.255,79.115,79.125,12097299993.0
2009-08-03 09:00:00,79.13,79.44,79.095,79.345,14627899984.0
2009-08-03 09:30:00,79.34,79.5,79.24,79.49,16820499993.0
2009-08-03 10:00:00,79.49,79.695,79.485,79.625,17761399997.0
2009-08-03 10:30:00,79.625,79.71,79.565,79.575,16364099990.0
2009-08-03 11:00:00,79.585,79.76,79.58,79.7,19409200025.0
2009-08-03 11:30:00,79.705,79.805,79.6,79.69,18592100012.0
2009-08-03 12:00:00,79.69,79.74,79.655,79.71,12653100031.0
2009-08-03 12:30:00,79.715,79.765,79.645,79.71,10036399990.0
2009-08-03 13:00:00,79.71,79.785,79.615,79.755,8982999997.0
2009-08-03 13:30:00,79.755,79.855,79.695,79.775,14818400036.0
2009-08-03 14:00:00,79.77,79.92,79.72,79.905,23397199956.0
2009-08-03 14:30:00,79.905,79.925,79.765,79.885,21383800000.0
2009-08-03 15:00:00,79.885,79.98,79.82,79.91,20022399987.0
2009-08-03 15:30:00,79.91,80.0,79.695,79.96,41040199881.0
2009-08-03 16:00:00,79.96,80.255,79.945,80.195,38795799895.0
2009-08-03 16:30:00,80.19,80.305,80.07,80.245,35253599941.0
2009-08-03 17:00:00,80.245,80.28,79.92,80.12,34417699816.0
2009-08-03 17:30:00,80.12,80.255,80.1,80.235,27774799848.0
2009-08-03 18:00:00,80.235,80.34,80.075,80.1,26843799933.0
2009-08-03 18:30:00,80.105,80.165,79.91,80.13,18034799944.0
2009-08-03 19:00:00,80.125,80.24,80.09,80.1,16924199895.0
2009-08-03 19:30:00,80.1,80.185,80.065,80.1,14040699947.0
2009-08-03 20:00:00,80.1,80.265,80.1,80.15,15543799942.0
2009-08-03 20:30:00,80.15,80.18,80.06,80.1,18891599858.0
2009-08-03 21:00:00,80.095,80.305,80.075,80.235,19924600141.0
2009-08-03 21:30:00,80.23,80.34,80.175,80.23,12706800058.0
2009-08-03 22:00:00,80.23,80.265,80.175,80.225,2776800011.0
2009-08-03 22:30:00,80.23,80.23,80.18,80.2,2800399997.0
2009-08-03 23:00:00,80.195,80.245,80.19,80.2,1701399997.0
2009-08-03 23:30:00,80.205,80.24,80.08,80.18,3584800013.0
2009-08-04 00:00:00,80.18,80.185,80.117,80.16,3916199965.0
2009-08-04 00:30:00,80.136,80.19,80.045,80.17,4377399986.0
2009-08-04 01:00:00,80.17,80.27,80.135,80.215,5723999993.0
2009-08-04 01:30:00,80.215,80.3,80.165,80.205,5626699994.0
2009-08-04 02:00:00,80.195,80.255,80.105,80.205,6764600001.0
2009-08-04 02:30:00,80.205,80.405,80.16,80.385,8074299999.0
2009-08-04 03:00:00,80.385,80.43,80.3,80.365,8366700001.0
2009-08-04 03:30:00,80.36,80.82,80.145,80.67,11136299997.0
2009-08-04 04:00:00,80.67,80.69,80.565,80.685,5789399995.0
2009-08-04 04:30:00,80.685,80.8,80.6,80.625,6728199982.0
2009-08-04 05:00:00,80.625,80.625,80.5,80.515,7861999956.0
2009-08-04 05:30:00,80.515,80.58,80.45,80.515,10578399924.0
2009-08-04 06:00:00,80.51,80.575,80.385,80.385,13966599909.0
2009-08-04 06:30:00,80.395,80.71,80.085,80.265,14829099914.0
2009-08-04 07:00:00,80.27,80.315,80.025,80.035,15089999934.0
2009-08-04 07:30:00,80.035,80.175,79.97,80.155,10589199957.0
2009-08-04 08:00:00,80.145,80.215,79.945,80.2,19969999946.0
2009-08-04 08:30:00,80.2,80.395,80.085,80.365,12702599976.0
2009-08-04 09:00:00,80.36,80.365,79.88,79.935,16192799978.0
2009-08-04 09:30:00,79.93,79.995,79.77,79.87,14053799983.0
2009-08-04 10:00:00,79.865,79.895,79.55,79.655,16932599967.0
2009-08-04 10:30:00,79.67,79.705,79.34,79.565,25920899989.0
2009-08-04 11:00:00,79.57,79.625,79.475,79.545,19461399994.0
2009-08-04 11:30:00,79.545,79.63,79.495,79.585,11291600024.0
2009-08-04 12:00:00,79.585,79.6,79.485,79.54,7404799996.0
2009-08-04 12:30:00,79.545,79.58,79.4,79.425,9549400044.0
2009-08-04 13:00:00,79.42,79.585,79.405,79.545,16479000045.0
2009-08-04 13:30:00,79.545,79.64,79.465,79.475,12436400022.0
2009-08-04 14:00:00,79.48,79.715,79.445,79.635,14301000044.0
2009-08-04 14:30:00,79.63,79.77,79.595,79.665,13938000021.0
2009-08-04 15:00:00,79.675,79.89,79.675,79.765,20874600106.0
2009-08-04 15:30:00,79.76,79.795,79.62,79.755,33388399938.0
2009-08-04 16:00:00,79.78,80.22,79.78,79.98,39970799916.0
2009-08-04 16:30:00,79.98,80.29,79.92,80.195,35017999999.0
2009-08-04 17:00:00,80.195,80.4,80.195,80.315,31238399926.0
2009-08-04 17:30:00,80.315,80.42,80.24,80.345,31628799877.0
2009-08-04 18:00:00,80.33,80.51,80.285,80.43,24622399903.0
2009-08-04 18:30:00,80.43,80.545,80.38,80.535,22414399951.0
2009-08-04 19:00:00,80.535,80.55,80.225,80.275,21894799932.0
2009-08-04 19:30:00,80.275,80.33,79.96,79.97,24161000000.0
2009-08-04 20:00:00,79.965,80.275,79.9,80.27,24918599878.0
2009-08-04 20:30:00,80.27,80.4,80.12,80.18,20651999922.0
2009-08-04 21:00:00,80.185,80.335,80.135,80.305,23446199899.0
2009-08-04 21:30:00,80.305,80.435,80.175,80.42,16291599898.0
2009-08-04 22:00:00,80.425,80.535,80.34,80.495,15856800016.0
2009-08-04 22:30:00,80.495,80.555,80.36,80.39,8677999976.0
2009-08-04 23:00:00,80.41,80.52,80.395,80.52,3525799996.0
2009-08-04 23:30:00,80.52,80.55,80.32,80.34,4866000007.0
2009-08-05 00:00:00,80.345,80.405,80.265,80.285,2949599989.0
2009-08-05 00:30:00,80.285,80.385,80.235,80.285,3887199988.0
2009-08-05 01:00:00,80.285,80.58,80.285,80.565,5874599969.0
2009-08-05 01:30:00,80.565,80.585,80.47,80.48,3922799995.0
2009-08-05 02:00:00,80.48,80.535,80.39,80.405,4886000004.0
2009-08-05 02:30:00,80.405,80.42,80.285,80.415,5943599997.0
2009-08-05 03:00:00,80.41,80.54,80.355,80.405,6479260000.0
2009-08-05 03:30:00,80.385,80.51,80.38,80.43,4195700001.0
2009-08-05 04:00:00,80.425,80.48,80.37,80.425,3694100000.0
2009-08-05 04:30:00,80.435,80.505,80.43,80.445,5122400005.0
2009-08-05 05:00:00,80.445,80.465,80.33,80.335,7994600005.0
2009-08-05 05:30:00,80.34,80.345,80.155,80.25,12891199965.0
2009-08-05 06:00:00,80.25,80.255,80.075,80.11,12226199955.0
2009-08-05 06:30:00,80.105,80.14,79.95,80.04,10045999968.0
2009-08-05 07:00:00,80.04,80.055,79.825,79.93,10145999962.0
2009-08-05 07:30:00,79.93,80.08,79.79,79.81,11490499949.0
2009-08-05 08:00:00,79.805,80.04,79.8,80.035,17056999984.0
2009-08-05 08:30:00,80.03,80.03,79.73,79.83,16112999962.0
2009-08-05 09:00:00,79.83,80.015,79.7,79.87,17627099955.0
2009-08-05 09:30:00,79.87,79.975,79.71,79.945,16408799970.0
2009-08-05 10:00:00,79.94,80.075,79.885,80.07,14796899986.0
2009-08-05 10:30:00,80.08,80.2,80.045,80.175,17330199998.0
2009-08-05 11:00:00,80.18,80.18,80.085,80.15,14154199975.0
2009-08-05 11:30:00,80.15,80.2,80.055,80.065,17665599965.0
2009-08-05 12:00:00,80.065,80.32,80.055,80.32,17758799890.0
2009-08-05 12:30:00,80.315,80.445,80.275,80.42,16751800017.0
2009-08-05 13:00:00,80.42,80.5,80.29,80.49,23717600026.0
2009-08-05 13:30:00,80.49,80.56,80.335,80.335,21061200021.0
2009-08-05 14:00:00,80.335,80.425,80.03,80.155,24204000147.0
2009-08-05 14:30:00,80.145,80.265,80.04,80.19,23312400203.0
2009-08-05 15:00:00,80.195,80.33,80.11,80.3,21807599933.0
2009-08-05 15:30:00,80.285,80.295,80.005,80.15,33842899893.0
2009-08-05 16:00:00,80.15,80.15,79.315,79.645,32176399866.0
2009-08-05 16:30:00,79.655,79.655,79.41,79.58,36617499910.0
2009-08-05 17:00:00,79.58,79.735,79.465,79.685,31145199908.0
2009-08-05 17:30:00,79.69,79.73,79.575,79.605,21910799915.0
2009-08-05 18:00:00,79.605,79.845,79.525,79.735,16476199997.0
2009-08-05 18:30:00,79.74,79.815,79.685,79.725,19117299981.0
2009-08-05 19:00:00,79.725,79.825,79.46,79.78,30539199942.0
2009-08-05 19:30:00,79.785,79.815,79.64,79.695,23133999943.0
2009-08-05 20:00:00,79.695,79.835,79.68,79.795,26568399881.0
2009-08-05 20:30:00,79.795,79.96,79.745,79.93,28250799927.0
2009-08-05 21:00:00,79.93,80.05,79.915,79.99,21213799995.0
2009-08-05 21:30:00,80.0,80.0,79.725,79.84,27321400070.0
2009-08-05 22:00:00,79.845,79.985,79.825,79.94,6283400000.0
2009-08-05 22:30:00,79.97,79.98,79.795,79.805,7724600000.0
2009-08-05 23:00:00,79.81,79.81,79.69,79.745,3306600018.0
2009-08-05 23:30:00,79.745,79.84,79.705,79.795,3543000011.0
2009-08-06 00:00:00,79.795,79.84,79.695,79.715,4636399978.0
2009-08-06 00:30:00,79.71,79.88,79.71,79.855,6117599974.0
2009-08-06 01:00:00,79.855,79.905,79.79,79.84,6101499996.0
2009-08-06 01:30:00,79.845,79.845,79.68,79.7,3224600010.0
2009-08-06 02:00:00,79.7,79.86,79.69,79.83,2748200000.0
2009-08-06 02:30:00,79.83,79.985,79.825,79.935,4430500005.0
2009-08-06 03:00:00,79.935,80.155,79.925,80.115,6898699994.0
2009-08-06 03:30:00,80.105,80.53,80.1,80.23,12362200022.0
2009-08-06 04:00:00,80.235,80.305,80.13,80.16,11644600038.0
2009-08-06 04:30:00,80.155,80.155,79.825,79.955,11048700045.0
2009-08-06 05:00:00,79.955,80.005,79.86,79.995,4731300029.0
2009-08-06 05:30:00,79.995,80.085,79.955,80.01,5938500020.0
2009-08-06 06:00:00,80.02,80.14,80.005,80.105,4789900032.0
2009-08-06 06:30:00,80.11,80.295,80.105,80.25,4207400025.0
2009-08-06 07:00:00,80.25,80.305,80.16,80.28,5883500028.0
2009-08-06 07:30:00,80.28,80.29,80.16,80.25,7844400076.0
2009-08-06 08:00:00,80.25,80.51,80.205,80.37,12746700017.0
2009-08-06 08:30:00,80.36,80.4,80.11,80.18,11962800053.0
2009-08-06 09:00:00,80.18,80.21,80.095,80.17,10738000029.0
2009-08-06 09:30:00,80.17,80.35,80.165,80.335,9017200057.0
2009-08-06 10:00:00,80.34,80.47,80.205,80.37,9969200036.0
2009-08-06 10:30:00,80.37,80.44,80.22,80.27,8940300027.0
2009-08-06 11:00:00,80.27,80.4,80.21,80.225,12097000041.0
2009-08-06 11:30:00,80.225,80.295,80.125,80.15,9075800028.0
2009-08-06 12:00:00,80.15,80.43,80.125,80.41,10576700036.0
2009-08-06 12:30:00,80.405,80.45,80.33,80.385,7171000035.0
2009-08-06 13:00:00,80.385,80.39,80.13,80.295,8209500008.0
2009-08-06 13:30:00,80.295,80.465,80.28,80.435,9939700081.0
2009-08-06 14:00:00,80.435,80.53,80.35,80.5,10814600050.0
2009-08-06 14:30:00,80.5,80.805,80.5,80.565,16811300085.0
2009-08-06 15:00:00,80.57,80.695,80.515,80.62,14077800094.0
2009-08-06 15:30:00,80.615,80.67,80.085,80.15,19903500080.0
2009-08-06 16:00:00,80.145,80.255,79.92,80.115,10041799997.0
2009-08-06 16:30:00,80.12,80.36,80.075,80.28,12796000008.0
2009-08-06 17:00:00,80.28,80.44,80.265,80.33,7107200007.0
2009-08-06 17:30:00,80.33,80.335,80.205,80.215,15008599999.0
2009-08-06 18:00:00,80.225,80.245,79.99,80.12,11511100002.0
2009-08-06 18:30:00,80.125,80.26,80.07,80.095,9458200011.0
2009-08-06 19:00:00,80.1,80.32,80.065,80.275,9249399998.0
2009-08-06 19:30:00,80.28,80.375,80.045,80.07,10286199991.0
2009-08-06 20:00:00,80.065,80.15,79.92,80.11,6868000004.0
2009-08-06 20:30:00,80.1,80.12,79.85,79.96,5774100004.0
2009-08-06 21:00:00,79.955,80.15,79.955,80.09,5959800016.0
2009-08-06 21:30:00,80.09,80.14,79.975,80.08,10095100010.0
2009-08-06 22:00:00,80.08,80.19,80.06,80.11,5914000014.0
2009-08-06 22:30:00,80.12,80.23,80.09,80.11,3293300012.0
2009-08-06 23:00:00,80.105,80.115,80.03,80.08,1096900000.0
2009-08-06 23:30:00,80.08,80.165,80.04,80.105,1457800001.0
2009-08-07 00:00:00,80.105,80.17,80.075,80.135,1240500000.0
2009-08-07 00:30:00,80.135,80.255,80.11,80.21,1246100000.0
2009-08-07 01:00:00,80.22,80.305,80.205,80.22,1663800000.0
2009-08-07 01:30:00,80.22,80.31,80.13,80.265,3032600000.0
2009-08-07 02:00:00,80.265,80.295,80.115,80.14,2428800000.0
2009-08-07 02:30:00,80.15,80.24,80.07,80.185,2931900000.0
2009-08-07 03:00:00,80.185,80.2,80.105,80.15,2556599999.0
2009-08-07 03:30:00,80.145,80.405,79.8,79.865,3433100000.0
2009-08-07 04:00:00,79.865,79.93,79.665,79.755,2849600000.0
2009-08-07 04:30:00,79.75,79.94,79.75,79.849,3082800000.0
2009-08-07 05:00:00,79.905,79.925,79.77,79.85,3299800000.0
2009-08-07 05:30:00,79.855,79.93,79.82,79.85,3788800000.0
2009-08-07 06:00:00,79.845,79.935,79.84,79.895,3847100000.0
2009-08-07 06:30:00,79.895,79.94,79.845,79.93,3201600000.0
2009-08-07 07:00:00,79.93,80.025,79.88,79.92,4976200000.0
2009-08-07 07:30:00,79.91,80.09,79.905,80.025,6959900000.0
2009-08-07 08:00:00,80.02,80.04,79.92,79.99,9506600006.0
2009-08-07 08:30:00,79.99,80.05,79.92,79.995,5024299997.0
2009-08-07 09:00:00,79.99,80.16,79.93,80.095,4880100001.0
2009-08-07 09:30:00,80.09,80.115,79.88,79.905,3552600004.0
2009-08-07 10:00:00,79.91,79.915,79.635,79.66,4449099999.0
2009-08-07 10:30:00,79.66,79.745,79.535,79.59,5118600000.0
2009-08-07 11:00:00,79.59,79.745,79.555,79.695,3213500001.0
2009-08-07 11:30:00,79.69,79.7,79.47,79.545,3308600000.0
2009-08-07 12:00:00,79.555,79.67,79.52,79.655,2549800000.0
2009-08-07 12:30:00,79.65,79.77,79.61,79.655,2207100001.0
2009-08-07 13:00:00,79.655,79.695,79.485,79.675,3341999998.0
2009-08-07 13:30:00,79.68,79.815,79.61,79.755,2900199999.0
2009-08-07 14:00:00,79.75,80.025,79.74,79.74,4170499999.0
2009-08-07 14:30:00,79.735,81.15,79.735,80.975,8557300001.0
2009-08-07 15:00:00,80.985,81.505,80.985,81.315,9508400001.0
2009-08-07 15:30:00,81.29,81.565,81.195,81.26,14663900006.0
2009-08-07 16:00:00,81.255,81.445,81.045,81.435,15956299994.0
2009-08-07 16:30:00,81.435,81.79,81.4,81.67,14645049993.0
2009-08-07 17:00:00,81.675,81.83,81.59,81.815,14529099991.0
2009-08-07 17:30:00,81.81,81.905,81.615,81.72,11073600000.0
2009-08-07 18:00:00,81.715,81.845,81.575,81.595,13714400001.0
2009-08-07 18:30:00,81.6,81.73,81.515,81.61,12688800002.0
2009-08-07 19:00:00,81.61,81.885,81.605,81.855,10760200005.0
2009-08-07 19:30:00,81.855,81.92,81.75,81.79,8896499996.0
2009-08-07 20:00:00,81.785,81.855,81.685,81.7,7802300004.0
2009-08-07 20:30:00,81.7,81.75,81.6,81.645,5939699995.0
2009-08-07 21:00:00,81.645,81.67,81.385,81.545,7793599998.0
2009-08-07 21:30:00,81.545,81.565,81.42,81.465,6405600000.0
2009-08-07 22:00:00,81.455,81.575,81.445,81.505,2895600001.0
2009-08-07 22:30:00,81.505,81.705,81.455,81.665,2449600000.0
2009-08-09 23:00:00,81.375,81.56,81.339,81.392,1990999991.0
2009-08-09 23:30:00,81.397,81.46,81.33,81.435,979200000.0
2009-08-10 00:00:00,81.435,81.61,81.42,81.555,950800000.0
2009-08-10 00:30:00,81.55,81.585,81.51,81.565,1477600000.0
2009-08-10 01:00:00,81.57,81.575,81.44,81.48,2501000000.0
2009-08-10 01:30:00,81.47,81.475,81.385,81.42,4014699998.0
2009-08-10 02:00:00,81.42,81.55,81.38,81.44,5562000001.0
2009-08-10 02:30:00,81.435,81.495,81.345,81.455,4014700000.0
2009-08-10 03:00:00,81.46,81.49,81.25,81.475,3766800000.0
2009-08-10 03:30:00,81.475,81.645,81.425,81.55,2712550001.0
2009-08-10 04:00:00,81.55,81.755,81.51,81.74,1643500000.0
2009-08-10 04:30:00,81.73,81.8,81.62,81.685,2823900000.0
2009-08-10 05:00:00,81.685,81.69,81.545,81.575,1944500000.0
2009-08-10 05:30:00,81.575,81.655,81.56,81.64,3132800000.0
2009-08-10 06:00:00,81.635,81.675,81.54,81.565,2831300000.0
2009-08-10 06:30:00,81.565,81.635,81.475,81.625,4011000000.0
2009-08-10 07:00:00,81.635,81.68,81.56,81.61,2543900000.0
2009-08-10 07:30:00,81.61,81.695,81.56,81.65,5187900001.0
2009-08-10 08:00:00,81.65,81.715,81.505,81.52,7784100000.0
2009-08-10 08:30:00,81.515,81.65,81.465,81.615,6657299997.0
2009-08-10 09:00:00,81.62,81.78,81.495,81.735,6771499996.0
2009-08-10 09:30:00,81.735,81.78,81.61,81.735,6856499999.0
2009-08-10 10:00:00,81.74,81.78,81.62,81.705,6234500000.0
2009-08-10 10:30:00,81.715,81.87,81.695,81.785,5041599998.0
2009-08-10 11:00:00,81.785,81.83,81.725,81.735,4061000000.0
2009-08-10 11:30:00,81.735,81.9,81.705,81.875,4332599999.0
2009-08-10 12:00:00,81.87,82.0,81.865,81.92,3941599998.0
2009-08-10 12:30:00,81.915,81.96,81.725,81.74,5947700001.0
2009-08-10 13:00:00,81.745,81.77,81.565,81.69,5778900000.0
2009-08-10 13:30:00,81.69,81.795,81.665,81.72,5128399997.0
2009-08-10 14:00:00,81.715,81.8,81.49,81.525,6995999995.0
2009-08-10 14:30:00,81.525,81.565,81.335,81.565,5587199998.0
2009-08-10 15:00:00,81.565,81.615,81.495,81.545,7197799994.0
2009-08-10 15:30:00,81.55,81.62,81.435,81.59,10957200005.0
2009-08-10 16:00:00,81.595,81.595,81.405,81.57,10451099999.0
2009-08-10 16:30:00,81.57,81.635,81.48,81.575,8033700001.0
2009-08-10 17:00:00,81.58,81.68,81.385,81.405,8607699996.0
2009-08-10 17:30:00,81.405,81.56,81.355,81.44,6757200004.0
2009-08-10 18:00:00,81.435,81.58,81.3,81.305,5045999999.0
2009-08-10 18:30:00,81.305,81.315,80.995,81.02,11948499996.0
2009-08-10 19:00:00,81.02,81.03,80.87,81.025,8887699998.0
2009-08-10 19:30:00,81.03,81.06,80.93,80.94,6262500003.0
2009-08-10 20:00:00,80.935,81.035,80.865,80.925,6578579999.0
2009-08-10 20:30:00,80.93,81.105,80.87,81.07,6166379991.0
2009-08-10 21:00:00,81.07,81.235,81.07,81.21,4975600004.0
2009-08-10 21:30:00,81.21,81.305,81.18,81.275,6608699998.0
2009-08-10 22:00:00,81.285,81.4,81.23,81.4,4103100010.0
2009-08-10 22:30:00,81.41,81.445,81.32,81.325,2017999999.0
2009-08-10 23:00:00,81.325,81.36,81.208,81.225,1628700000.0
2009-08-10 23:30:00,81.225,81.38,81.215,81.32,2574200004.0
2009-08-11 00:00:00,81.32,81.37,81.17,81.225,2028199997.0
2009-08-11 00:30:00,81.225,81.25,81.105,81.15,2349299998.0
2009-08-11 01:00:00,81.15,81.16,80.94,81.02,4381199988.0
2009-08-11 01:30:00,81.03,81.145,80.985,81.13,1811700000.0
2009-08-11 02:00:00,81.125,81.24,81.03,81.2,2575300000.0
2009-08-11 02:30:00,81.205,81.215,81.02,81.165,3277100000.0
2009-08-11 03:00:00,81.165,81.25,81.145,81.19,2162500000.0
2009-08-11 03:30:00,81.195,81.255,81.095,81.115,2340899999.0
2009-08-11 04:00:00,81.12,81.14,80.85,80.855,4519200003.0
2009-08-11 04:30:00,80.855,80.865,80.39,80.67,4137400000.0
2009-08-11 05:00:00,80.67,80.73,80.55,80.685,1867300000.0
2009-08-11 05:30:00,80.68,80.755,80.635,80.64,2511300000.0
2009-08-11 06:00:00,80.64,80.695,80.61,80.65,1650500000.0
2009-08-11 06:30:00,80.65,80.685,80.52,80.565,1848700000.0
2009-08-11 07:00:00,80.565,80.68,80.515,80.645,1769900000.0
2009-08-11 07:30:00,80.65,80.865,80.61,80.795,2536700001.0
2009-08-11 08:00:00,80.8,81.085,80.765,81.02,7271200003.0
2009-08-11 08:30:00,81.02,81.105,80.915,81.035,5228699999.0
2009-08-11 09:00:00,81.035,81.235,80.935,81.205,6643499999.0
2009-08-11 09:30:00,81.205,81.225,81.02,81.135,6837500000.0
2009-08-11 10:00:00,81.135,81.245,81.105,81.21,6242399997.0
2009-08-11 10:30:00,81.205,81.25,81.01,81.105,7224899995.0
2009-08-11 11:00:00,81.105,81.135,80.89,80.955,11644499995.0
2009-08-11 11:30:00,80.96,81.01,80.755,80.825,7054900003.0
2009-08-11 12:00:00,80.82,80.84,80.48,80.54,9148599999.0
2009-08-11 12:30:00,80.535,80.785,80.49,80.72,4959999999.0
2009-08-11 13:00:00,80.72,80.74,80.525,80.595,5478500001.0
2009-08-11 13:30:00,80.595,80.63,80.405,80.45,6346600000.0
2009-08-11 14:00:00,80.465,80.715,80.435,80.605,6112299997.0
2009-08-11 14:30:00,80.605,80.675,80.345,80.395,7006600004.0
2009-08-11 15:00:00,80.39,80.39,79.96,79.975,7198500001.0
2009-08-11 15:30:00,79.975,80.135,79.78,79.895,8627299995.0
2009-08-11 16:00:00,79.895,79.91,79.345,79.37,9704800004.0
2009-08-11 16:30:00,79.36,79.755,79.325,79.61,8647299988.0
2009-08-11 17:00:00,79.605,79.62,79.275,79.53,10490300006.0
2009-08-11 17:30:00,79.535,79.62,79.405,79.585,10537400006.0
2009-08-11 18:00:00,79.585,79.66,79.515,79.57,6980100009.0
2009-08-11 18:30:00,79.565,79.64,79.405,79.425,7776700000.0
2009-08-11 19:00:00,79.43,79.595,79.395,79.445,8485800006.0
2009-08-11 19:30:00,79.445,79.7,79.44,79.63,6936400004.0
2009-08-11 20:00:00,79.635,79.785,79.59,79.68,8733500004.0
2009-08-11 20:30:00,79.685,79.715,79.595,79.71,6663900001.0
2009-08-11 21:00:00,79.715,79.785,79.625,79.715,3638500000.0
2009-08-11 21:30:00,79.715,79.725,79.57,79.57,6702999990.0
2009-08-11 22:00:00,79.57,79.6,79.485,79.54,2757299999.0
2009-08-11 22:30:00,79.545,79.64,79.545,79.57,2592299996.0
2009-08-11 23:00:00,79.57,79.655,79.5,79.6,1898500000.0
2009-08-11 23:30:00,79.6,79.645,79.471,79.53,2087199999.0
2009-08-12 00:00:00,79.53,79.7,79.53,79.68,1119500001.0
2009-08-12 00:30:00,79.67,79.68,79.58,79.66,2067800001.0
2009-08-12 01:00:00,79.66,79.73,79.645,79.72,1856300000.0
2009-08-12 01:30:00,79.72,79.75,79.54,79.58,1892300000.0
2009-08-12 02:00:00,79.58,79.74,79.575,79.68,2592000000.0
2009-08-12 02:30:00,79.68,79.72,79.61,79.61,2675000000.0
2009-08-12 03:00:00,79.605,79.635,79.36,79.45,4213200000.0
2009-08-12 03:30:00,79.455,79.51,79.285,79.305,5528299997.0
2009-08-12 04:00:00,79.31,79.31,78.905,79.01,5422300002.0
2009-08-12 04:30:00,78.995,79.115,78.72,78.765,6543699999.0
2009-08-12 05:00:00,78.765,78.92,78.74,78.835,2422800000.0
2009-08-12 05:30:00,78.835,78.855,78.76,78.805,2235399999.0
2009-08-12 06:00:00,78.8,78.88,78.765,78.81,3189099998.0
2009-08-12 06:30:00,78.805,78.83,78.615,78.725,4537000000.0
2009-08-12 07:00:00,78.725,78.835,78.685,78.7,3060200001.0
2009-08-12 07:30:00,78.7,78.835,78.615,78.625,3728300000.0
2009-08-12 08:00:00,78.625,78.735,78.435,78.565,6608299998.0
2009-08-12 08:30:00,78.565,78.575,78.005,78.11,6528000000.0
2009-08-12 09:00:00,78.105,78.22,77.97,78.07,7280600003.0
2009-08-12 09:30:00,78.075,78.195,77.9,78.12,6964199998.0
2009-08-12 10:00:00,78.12,78.425,78.115,78.37,10016100004.0
2009-08-12 10:30:00,78.365,78.695,78.365,78.635,8606700004.0
2009-08-12 11:00:00,78.635,78.785,78.575,78.71,7887500006.0
2009-08-12 11:30:00,78.715,78.81,78.545,78.685,7489099994.0
2009-08-12 12:00:00,78.685,79.07,78.685,78.995,4571700002.0
2009-08-12 12:30:00,78.995,79.05,78.945,78.99,5130100004.0
2009-08-12 13:00:00,78.985,79.1,78.74,78.755,6335400000.0
2009-08-12 13:30:00,78.755,78.835,78.635,78.655,4362499997.0
2009-08-12 14:00:00,78.655,79.04,78.655,78.99,6783400000.0
2009-08-12 14:30:00,78.99,79.055,78.79,78.79,6212400004.0
2009-08-12 15:00:00,78.795,79.015,78.795,78.87,6612999998.0
2009-08-12 15:30:00,78.875,79.535,78.875,79.43,8672800001.0
2009-08-12 16:00:00,79.43,79.71,79.43,79.645,8410499999.0
2009-08-12 16:30:00,79.64,79.985,79.525,79.975,10966099998.0
2009-08-12 17:00:00,79.97,80.105,79.85,80.095,9466300000.0
2009-08-12 17:30:00,80.095,80.23,80.045,80.12,10506999997.0
2009-08-12 18:00:00,80.12,80.215,80.0,80.095,10345600011.0
2009-08-12 18:30:00,80.095,80.15,80.015,80.115,8513700006.0
2009-08-12 19:00:00,80.11,80.23,80.08,80.19,6289200000.0
2009-08-12 19:30:00,80.19,80.205,80.055,80.11,4748600001.0
2009-08-12 20:00:00,80.11,80.5,80.02,80.02,7366700002.0
2009-08-12 20:30:00,80.02,80.545,79.4,80.41,11034100003.0
2009-08-12 21:00:00,80.41,80.515,80.255,80.37,9735000002.0
2009-08-12 21:30:00,80.375,80.465,80.105,80.105,11909000007.0
2009-08-12 22:00:00,80.105,80.13,79.885,79.905,6910300017.0
2009-08-12 22:30:00,79.905,80.08,79.9,80.075,3241500002.0
2009-08-12 23:00:00,80.055,80.08,79.9,79.9,1762700000.0
2009-08-12 23:30:00,79.93,80.205,79.885,80.14,1556900000.0
2009-08-13 00:00:00,80.145,80.205,80.13,80.185,2025899999.0
2009-08-13 00:30:00,80.19,80.215,80.15,80.18,1769200000.0
2009-08-13 01:00:00,80.175,80.175,80.06,80.155,2562900000.0
2009-08-13 01:30:00,80.155,80.265,80.13,80.21,1551800000.0
2009-08-13 02:00:00,80.22,80.225,79.97,80.09,2776700000.0
2009-08-13 02:30:00,80.09,80.29,80.09,80.14,3653800000.0
2009-08-13 03:00:00,80.15,80.375,80.15,80.24,3306400001.0
2009-08-13 03:30:00,80.235,80.3,79.845,79.945,5366399999.0
2009-08-13 04:00:00,79.945,80.24,79.945,80.23,4148900000.0
2009-08-13 04:30:00,80.22,80.235,80.04,80.06,3239200000.0
2009-08-13 05:00:00,80.06,80.135,79.96,80.04,3352030000.0
2009-08-13 05:30:00,80.04,80.12,80.03,80.075,2409200001.0
2009-08-13 06:00:00,80.075,80.2,80.065,80.175,1746200000.0
2009-08-13 06:30:00,80.175,80.225,80.145,80.2,1787900000.0
2009-08-13 07:00:00,80.205,80.415,80.2,80.34,2804800000.0
2009-08-13 07:30:00,80.34,80.46,80.305,80.37,3001700000.0
2009-08-13 08:00:00,80.375,80.79,80.375,80.755,6489399998.0
2009-08-13 08:30:00,80.75,80.79,80.61,80.61,7195300003.0
2009-08-13 09:00:00,80.61,80.79,80.585,80.72,4443799996.0
2009-08-13 09:30:00,80.72,80.985,80.72,80.945,4280099999.0
2009-08-13 10:00:00,80.95,81.02,80.79,80.895,6568599995.0
2009-08-13 10:30:00,80.895,81.1,80.89,81.065,5585199998.0
2009-08-13 11:00:00,81.065,81.21,81.05,81.1,6071600001.0
2009-08-13 11:30:00,81.1,81.12,80.86,80.885,6762800000.0
2009-08-13 12:00:00,80.885,81.08,80.88,81.025,6426599998.0
2009-08-13 12:30:00,81.015,81.12,81.0,81.1,3816599997.0
2009-08-13 13:00:00,81.1,81.25,81.06,81.22,5174200001.0
2009-08-13 13:30:00,81.21,81.25,81.135,81.21,5722499997.0
2009-08-13 14:00:00,81.22,81.355,81.215,81.29,6896200001.0
2009-08-13 14:30:00,81.29,81.295,80.265,80.58,5564499999.0
2009-08-13 15:00:00,80.575,80.82,80.44,80.51,5108400000.0
2009-08-13 15:30:00,80.505,80.54,79.74,79.89,8745800001.0
2009-08-13 16:00:00,79.89,80.48,79.785,80.385,7469000004.0
2009-08-13 16:30:00,80.385,80.72,80.38,80.525,7933800008.0
2009-08-13 17:00:00,80.525,80.545,80.155,80.335,6788499989.0
2009-08-13 17:30:00,80.34,80.47,80.2,80.38,9813999988.0
2009-08-13 18:00:00,80.38,80.41,80.255,80.255,6997800005.0
2009-08-13 18:30:00,80.265,80.35,80.22,80.24,8235099989.0
2009-08-13 19:00:00,80.24,80.37,79.93,80.055,10278699993.0
2009-08-13 19:30:00,80.055,80.17,79.89,80.0,8883699997.0
2009-08-13 20:00:00,80.005,80.005,79.725,79.97,8353900002.0
2009-08-13 20:30:00,79.97,80.19,79.92,79.92,5467300000.0
2009-08-13 21:00:00,79.93,80.215,79.92,80.125,5109099997.0
2009-08-13 21:30:00,80.125,80.315,80.115,80.295,7836600024.0
2009-08-13 22:00:00,80.295,80.415,80.24,80.355,5439099996.0
2009-08-13 22:30:00,80.35,80.495,80.255,80.47,2956400000.0
2009-08-13 23:00:00,80.445,80.46,80.34,80.42,1538900000.0
2009-08-13 23:30:00,80.42,80.445,80.235,80.25,1808500000.0
2009-08-14 00:00:00,80.245,80.355,80.215,80.25,1198600000.0
2009-08-14 00:30:00,80.245,80.325,80.185,80.23,1025300000.0
2009-08-14 01:00:00,80.225,80.345,80.21,80.235,1054700000.0
2009-08-14 01:30:00,80.235,80.515,80.17,80.295,2779599999.0
2009-08-14 02:00:00,80.295,80.85,80.27,80.8,3133900000.0
2009-08-14 02:30:00,80.795,80.825,80.605,80.625,5024500003.0
2009-08-14 03:00:00,80.64,80.845,80.58,80.68,3930499999.0
2009-08-14 03:30:00,80.68,80.71,80.47,80.675,5170200001.0
2009-08-14 04:00:00,80.665,80.67,80.52,80.555,4019400002.0
2009-08-14 04:30:00,80.555,80.57,80.32,80.33,2387799998.0
2009-08-14 05:00:00,80.33,80.385,80.15,80.19,3402800002.0
2009-08-14 05:30:00,80.19,80.21,79.95,80.145,2543500000.0
2009-08-14 06:00:00,80.145,80.25,80.1,80.125,2115400000.0
2009-08-14 06:30:00,80.13,80.37,80.13,80.185,2446800000.0
2009-08-14 07:00:00,80.185,80.235,80.065,80.165,2344500001.0
2009-08-14 07:30:00,80.16,80.37,80.16,80.365,3549200000.0
2009-08-14 08:00:00,80.36,80.415,80.115,80.39,7913499994.0
2009-08-14 08:30:00,80.395,80.42,80.165,80.255,4892500000.0
2009-08-14 09:00:00,80.255,80.375,79.91,80.015,5914299995.0
2009-08-14 09:30:00,80.01,80.255,79.685,80.15,7279200000.0
2009-08-14 10:00:00,80.145,80.29,80.09,80.165,5167799996.0
2009-08-14 10:30:00,80.165,80.215,80.065,80.215,3058900000.0
2009-08-14 11:00:00,80.21,80.31,80.155,80.185,3026099998.0
2009-08-14 11:30:00,80.19,80.195,79.875,80.02,3062100000.0
2009-08-14 12:00:00,80.015,80.04,79.885,79.915,3630799993.0
2009-08-14 12:30:00,79.91,79.995,79.87,79.945,2621400000.0
2009-08-14 13:00:00,79.935,80.195,79.925,80.15,3289100002.0
2009-08-14 13:30:00,80.15,80.2,79.91,79.92,4807499997.0
2009-08-14 14:00:00,79.925,80.135,79.87,80.085,4882500000.0
2009-08-14 14:30:00,80.05,80.09,79.775,79.865,5794399998.0
2009-08-14 15:00:00,79.865,80.015,79.825,79.885,4613400002.0
2009-08-14 15:30:00,79.895,79.93,79.275,79.415,8102500000.0
2009-08-14 16:00:00,79.405,79.405,79.1,79.29,6055049997.0
2009-08-14 16:30:00,79.285,79.33,78.92,78.935,6522799999.0
2009-08-14 17:00:00,78.93,79.15,78.53,78.53,6631300000.0
2009-08-14 17:30:00,78.52,78.78,78.425,78.76,7592099998.0
2009-08-14 18:00:00,78.75,78.855,78.64,78.765,5903499999.0
2009-08-14 18:30:00,78.755,78.93,78.68,78.89,6521899997.0
2009-08-14 19:00:00,78.9,78.915,78.735,78.75,6171599998.0
2009-08-14 19:30:00,78.745,78.745,78.395,78.595,6887099995.0
2009-08-14 20:00:00,78.595,78.625,78.48,78.485,5301299999.0
2009-08-14 20:30:00,78.485,78.615,78.42,78.605,5748100000.0
2009-08-14 21:00:00,78.605,78.74,78.605,78.655,4510600000.0
2009-08-14 21:30:00,78.655,78.825,78.65,78.685,4879599999.0
2009-08-14 22:00:00,78.695,78.89,78.695,78.84,5410300000.0
2009-08-14 22:30:00,78.84,79.035,78.83,79.03,2053200000.0
2009-08-16 23:00:00,78.532,78.981,78.405,78.563,1991700000.0
2009-08-16 23:30:00,78.575,78.64,78.518,78.635,1048500000.0
2009-08-17 00:00:00,78.635,78.65,78.493,78.635,1043600000.0
2009-08-17 00:30:00,78.63,78.71,78.615,78.665,894300000.0
2009-08-17 01:00:00,78.665,78.73,78.57,78.725,1413000000.0
2009-08-17 01:30:00,78.725,78.815,78.555,78.555,2688000000.0
2009-08-17 02:00:00,78.555,78.585,78.265,78.45,5953900001.0
2009-08-17 02:30:00,78.44,78.44,78.055,78.08,6917399998.0
2009-08-17 03:00:00,78.08,78.105,77.8,77.905,7310600002.0
2009-08-17 03:30:00,77.9,77.91,77.72,77.895,5995300001.0
2009-08-17 04:00:00,77.895,78.135,77.845,77.945,3514199999.0
2009-08-17 04:30:00,77.945,77.98,77.69,77.71,4807399999.0
2009-08-17 05:00:00,77.705,78.01,77.7,77.86,3556800004.0
2009-08-17 05:30:00,77.865,77.97,77.83,77.83,3940600000.0
2009-08-17 06:00:00,77.835,77.88,77.74,77.86,3284599999.0
2009-08-17 06:30:00,77.865,77.865,77.675,77.72,2594400000.0
2009-08-17 07:00:00,77.725,77.865,77.46,77.485,4444100000.0
2009-08-17 07:30:00,77.485,77.655,77.445,77.61,5151100000.0
2009-08-17 08:00:00,77.6,77.655,77.455,77.575,6011300005.0
2009-08-17 08:30:00,77.575,77.84,77.38,77.725,7541899995.0
2009-08-17 09:00:00,77.725,77.81,77.54,77.72,7372799996.0
2009-08-17 09:30:00,77.72,77.805,77.585,77.63,5561200000.0
2009-08-17 10:00:00,77.63,77.63,77.075,77.45,7688800000.0
2009-08-17 10:30:00,77.45,77.56,77.355,77.355,5423699998.0
2009-08-17 11:00:00,77.355,77.54,77.275,77.28,5973199999.0
2009-08-17 11:30:00,77.29,77.44,77.265,77.395,4234700002.0
2009-08-17 12:00:00,77.39,77.435,77.25,77.305,4951000003.0
2009-08-17 12:30:00,77.305,77.375,77.215,77.225,9888499998.0
2009-08-17 13:00:00,77.225,77.32,77.14,77.29,5762100002.0
2009-08-17 13:30:00,77.29,77.29,77.045,77.06,4761700001.0
2009-08-17 14:00:00,77.055,77.4,77.04,77.365,6105500000.0
2009-08-17 14:30:00,77.365,77.74,77.365,77.685,7166299994.0
2009-08-17 15:00:00,77.685,77.845,77.56,77.565,8587899985.0
2009-08-17 15:30:00,77.565,77.625,77.32,77.57,11512999995.0
2009-08-17 16:00:00,77.55,77.57,77.345,77.445,8827199996.0
2009-08-17 16:30:00,77.445,77.59,77.425,77.495,6958799994.0
2009-08-17 17:00:00,77.495,77.495,77.145,77.45,8225499989.0
2009-08-17 17:30:00,77.45,77.71,77.435,77.66,7764600004.0
2009-08-17 18:00:00,77.66,77.69,77.565,77.585,8939199995.0
2009-08-17 18:30:00,77.585,77.775,77.56,77.75,7012699998.0
2009-08-17 19:00:00,77.755,77.755,77.58,77.7,7680899994.0
2009-08-17 19:30:00,77.7,77.775,77.62,77.775,8940700003.0
2009-08-17 20:00:00,77.775,77.88,77.655,77.87,6713100003.0
2009-08-17 20:30:00,77.87,77.89,77.545,77.68,8873100004.0
2009-08-17 21:00:00,77.68,77.775,77.585,77.645,6893200006.0
2009-08-17 21:30:00,77.65,77.73,77.59,77.605,5802900007.0
2009-08-17 22:00:00,77.595,77.655,77.53,77.635,4407700000.0
2009-08-17 22:30:00,77.635,77.64,77.445,77.515,4347500003.0
2009-08-17 23:00:00,77.515,77.645,77.515,77.6,1562400000.0
2009-08-17 23:30:00,77.595,77.64,77.515,77.545,1043400000.0
2009-08-18 00:00:00,77.54,77.545,77.415,77.455,1217200000.0
2009-08-18 00:30:00,77.45,77.545,77.43,77.515,2769300000.0
2009-08-18 01:00:00,77.52,77.64,77.48,77.515,1414100000.0
2009-08-18 01:30:00,77.515,77.765,77.49,77.76,2216299999.0
2009-08-18 02:00:00,77.775,78.06,77.745,77.895,3121900000.0
2009-08-18 02:30:00,77.895,78.185,77.875,78.07,2277100000.0
2009-08-18 03:00:00,78.06,78.34,78.05,78.135,2576300000.0
2009-08-18 03:30:00,78.135,78.515,77.965,78.32,4994600004.0
2009-08-18 04:00:00,78.32,78.405,78.215,78.385,2637099999.0
2009-08-18 04:30:00,78.39,78.41,78.195,78.195,2003199998.0
2009-08-18 05:00:00,78.195,78.195,77.92,78.055,2630100000.0
2009-08-18 05:30:00,78.05,78.09,77.935,78.09,2560200000.0
2009-08-18 06:00:00,78.095,78.11,77.99,78.04,2879799999.0
2009-08-18 06:30:00,78.035,78.07,77.9,77.98,2258399999.0
2009-08-18 07:00:00,77.98,78.295,77.965,78.22,3362900000.0
2009-08-18 07:30:00,78.225,78.285,78.145,78.25,4022000004.0
2009-08-18 08:00:00,78.26,78.5,78.235,78.47,5064300000.0
2009-08-18 08:30:00,78.475,78.55,78.36,78.475,6360400002.0
2009-08-18 09:00:00,78.475,78.715,78.475,78.61,8277599988.0
2009-08-18 09:30:00,78.605,78.635,78.47,78.51,8827299999.0
2009-08-18 10:00:00,78.5,78.58,78.4,78.56,5662699999.0
2009-08-18 10:30:00,78.56,78.615,78.455,78.56,4695199997.0
2009-08-18 11:00:00,78.56,78.725,78.535,78.565,5552800002.0
2009-08-18 11:30:00,78.56,78.56,78.155,78.29,6088699997.0
2009-08-18 12:00:00,78.3,78.495,78.3,78.49,4588600002.0
2009-08-18 12:30:00,78.485,78.51,78.39,78.42,2992699996.0
2009-08-18 13:00:00,78.42,78.42,78.195,78.215,4580899995.0
2009-08-18 13:30:00,78.21,78.265,78.075,78.25,3560199996.0
2009-08-18 14:00:00,78.25,78.415,78.2,78.335,5526699996.0
2009-08-18 14:30:00,78.335,78.335,77.62,77.665,8920399999.0
2009-08-18 15:00:00,77.665,77.82,77.57,77.72,6465699998.0
2009-08-18 15:30:00,77.72,77.9,77.58,77.635,8035399997.0
2009-08-18 16:00:00,77.64,78.065,77.63,77.885,10528899997.0
2009-08-18 16:30:00,77.88,78.065,77.84,78.005,8598899993.0
2009-08-18 17:00:00,78.005,78.105,77.91,78.03,11287599994.0
2009-08-18 17:30:00,78.03,78.21,78.02,78.145,14451499981.0
2009-08-18 18:00:00,78.16,78.3,78.04,78.05,11853999977.0
2009-08-18 18:30:00,78.055,78.16,77.975,78.115,9217599981.0
2009-08-18 19:00:00,78.105,78.155,77.985,78.08,6741099998.0
2009-08-18 19:30:00,78.08,78.17,77.985,78.14,6694699989.0
2009-08-18 20:00:00,78.14,78.235,78.115,78.19,8113899995.0
2009-08-18 20:30:00,78.185,78.235,78.015,78.19,7441800005.0
2009-08-18 21:00:00,78.185,78.31,78.15,78.205,5625699986.0
2009-08-18 21:30:00,78.2,78.31,78.155,78.275,7120699964.0
2009-08-18 22:00:00,78.275,78.375,78.225,78.325,4081619979.0
2009-08-18 22:30:00,78.325,78.34,78.26,78.265,2484400000.0
2009-08-18 23:00:00,78.26,78.3,78.15,78.21,1268100000.0
2009-08-18 23:30:00,78.21,78.29,78.188,78.25,1877900000.0
2009-08-19 00:00:00,78.245,78.29,78.22,78.275,1120000000.0
2009-08-19 00:30:00,78.265,78.455,78.265,78.405,1943700000.0
2009-08-19 01:00:00,78.405,78.68,78.365,78.625,1678100000.0
2009-08-19 01:30:00,78.63,78.845,78.595,78.68,2442500000.0
2009-08-19 02:00:00,78.68,78.71,78.545,78.57,4711199999.0
2009-08-19 02:30:00,78.575,78.615,78.43,78.455,3193200000.0
2009-08-19 03:00:00,78.455,78.5,78.08,78.245,2997200000.0
2009-08-19 03:30:00,78.25,78.38,78.065,78.19,2676800000.0
2009-08-19 04:00:00,78.195,78.375,78.19,78.335,2647800000.0
2009-08-19 04:30:00,78.335,78.345,78.21,78.315,2401199999.0
2009-08-19 05:00:00,78.3,78.335,78.225,78.255,1855700000.0
2009-08-19 05:30:00,78.255,78.3,78.21,78.29,1707199998.0
2009-08-19 06:00:00,78.285,78.47,78.265,78.435,1633400000.0
2009-08-19 06:30:00,78.44,78.54,78.395,78.52,2587000001.0
2009-08-19 07:00:00,78.52,78.52,78.055,78.055,3491100000.0
2009-08-19 07:30:00,78.055,78.11,77.635,77.835,5477000001.0
2009-08-19 08:00:00,77.845,77.96,77.53,77.655,5970899999.0
2009-08-19 08:30:00,77.655,77.71,77.115,77.385,9159100004.0
2009-08-19 09:00:00,77.39,77.545,77.3,77.48,4945400002.0
2009-08-19 09:30:00,77.475,77.48,77.255,77.365,4713799998.0
2009-08-19 10:00:00,77.37,77.49,77.18,77.425,5260300003.0
2009-08-19 10:30:00,77.42,77.52,77.235,77.39,5612099995.0
2009-08-19 11:00:00,77.39,77.515,77.35,77.425,4530800001.0
2009-08-19 11:30:00,77.425,77.485,77.315,77.36,3653799999.0
2009-08-19 12:00:00,77.345,77.36,77.26,77.31,3605700000.0
2009-08-19 12:30:00,77.31,77.315,77.17,77.245,2573699998.0
2009-08-19 13:00:00,77.25,77.505,77.23,77.435,5089399997.0
2009-08-19 13:30:00,77.425,77.5,77.165,77.165,3653400002.0
2009-08-19 14:00:00,77.165,77.165,76.69,76.8,7081999999.0
2009-08-19 14:30:00,76.8,77.135,76.725,77.135,7266499999.0
2009-08-19 15:00:00,77.135,77.22,77.01,77.13,3904000000.0
2009-08-19 15:30:00,77.14,77.54,77.07,77.43,7559099995.0
2009-08-19 16:00:00,77.405,77.705,77.325,77.44,7769399998.0
2009-08-19 16:30:00,77.445,77.755,77.32,77.385,7076799997.0
2009-08-19 17:00:00,77.385,77.625,77.3,77.43,8242519998.0
2009-08-19 17:30:00,77.445,77.865,77.315,77.83,10409899993.0
2009-08-19 18:00:00,77.83,77.93,77.715,77.815,11039300000.0
2009-08-19 18:30:00,77.815,77.93,77.69,77.905,8243399985.0
2009-08-19 19:00:00,77.905,78.08,77.855,77.95,9333100004.0
2009-08-19 19:30:00,77.945,78.01,77.835,78.005,9171700009.0
2009-08-19 20:00:00,78.015,78.02,77.79,77.86,8792400002.0
2009-08-19 20:30:00,77.86,77.93,77.715,77.85,7722300008.0
2009-08-19 21:00:00,77.86,77.86,77.61,77.77,9029599993.0
2009-08-19 21:30:00,77.765,77.975,77.69,77.92,10051399998.0
2009-08-19 22:00:00,77.92,78.035,77.88,77.955,4637199999.0
2009-08-19 22:30:00,77.96,77.97,77.875,77.95,3260400000.0
2009-08-19 23:00:00,77.945,78.0,77.88,78.0,2156299998.0
2009-08-19 23:30:00,78.0,78.11,78.0,78.085,2367200000.0
2009-08-20 00:00:00,78.085,78.11,78.02,78.05,1817500000.0
2009-08-20 00:30:00,78.05,78.07,77.93,77.96,2500599999.0
2009-08-20 01:00:00,77.96,77.98,77.87,77.92,2789400000.0
2009-08-20 01:30:00,77.92,78.19,77.89,78.125,2324700000.0
2009-08-20 02:00:00,78.125,78.27,78.025,78.12,3538600000.0
2009-08-20 02:30:00,78.125,78.29,78.075,78.145,3299400000.0
2009-08-20 03:00:00,78.14,78.15,77.895,78.11,2946600000.0
2009-08-20 03:30:00,78.11,78.475,78.08,78.405,2705100000.0
2009-08-20 04:00:00,78.415,78.44,78.185,78.26,3063900000.0
2009-08-20 04:30:00,78.26,78.305,78.075,78.145,4488200000.0
2009-08-20 05:00:00,78.145,78.4,78.145,78.375,2229600000.0
2009-08-20 05:30:00,78.375,78.38,78.225,78.3,1739500000.0
2009-08-20 06:00:00,78.305,78.355,78.26,78.345,2578100000.0
2009-08-20 06:30:00,78.35,78.455,78.23,78.25,2819400000.0
2009-08-20 07:00:00,78.25,78.405,78.24,78.39,3877100000.0
2009-08-20 07:30:00,78.385,78.5,78.335,78.47,3711699998.0
2009-08-20 08:00:00,78.475,78.6,78.395,78.515,6423299999.0
2009-08-20 08:30:00,78.505,78.705,78.48,78.515,5184500004.0
2009-08-20 09:00:00,78.52,78.56,78.365,78.44,6149800002.0
2009-08-20 09:30:00,78.435,78.485,78.21,78.385,5588800004.0
2009-08-20 10:00:00,78.39,78.6,78.36,78.575,6215600014.0
2009-08-20 10:30:00,78.58,78.655,78.45,78.51,6897000013.0
2009-08-20 11:00:00,78.51,78.545,78.295,78.475,7044000012.0
2009-08-20 11:30:00,78.475,78.51,78.395,78.46,5382800013.0
2009-08-20 12:00:00,78.465,78.475,78.34,78.375,5327300006.0
2009-08-20 12:30:00,78.37,78.38,78.175,78.25,4538300003.0
2009-08-20 13:00:00,78.255,78.27,77.955,78.03,4536199996.0
2009-08-20 13:30:00,78.03,78.205,78.025,78.135,3589900002.0
2009-08-20 14:00:00,78.13,78.315,78.11,78.16,4019899998.0
2009-08-20 14:30:00,78.13,78.13,77.775,77.895,6515300004.0
2009-08-20 15:00:00,77.895,77.9,77.64,77.89,5084399998.0
2009-08-20 15:30:00,77.89,78.26,77.76,78.26,8130300000.0
2009-08-20 16:00:00,78.28,78.39,77.995,78.18,8225200003.0
2009-08-20 16:30:00,78.185,78.33,78.165,78.33,6763399999.0
2009-08-20 17:00:00,78.34,78.395,78.155,78.325,8719100007.0
2009-08-20 17:30:00,78.325,78.375,78.145,78.18,8210099999.0
2009-08-20 18:00:00,78.175,78.245,78.005,78.035,7395300002.0
2009-08-20 18:30:00,78.035,78.3,77.985,78.215,6519299999.0
2009-08-20 19:00:00,78.215,78.27,78.15,78.25,5101200003.0
2009-08-20 19:30:00,78.25,78.28,78.175,78.23,6194400003.0
2009-08-20 20:00:00,78.23,78.34,78.13,78.155,6803799998.0
2009-08-20 20:30:00,78.155,78.25,78.105,78.185,5813900004.0
2009-08-20 21:00:00,78.18,78.39,78.17,78.27,6015700001.0
2009-08-20 21:30:00,78.285,78.37,78.275,78.365,5492999999.0
2009-08-20 22:00:00,78.35,78.42,78.335,78.36,2849200000.0
2009-08-20 22:30:00,78.355,78.375,78.26,78.29,3004600000.0
2009-08-20 23:00:00,78.29,78.31,78.23,78.28,860700000.0
2009-08-20 23:30:00,78.28,78.32,78.231,78.31,987300000.0
2009-08-21 00:00:00,78.29,78.385,78.255,78.355,988200000.0
2009-08-21 00:30:00,78.355,78.435,78.295,78.325,1924700000.0
2009-08-21 01:00:00,78.325,78.375,78.275,78.365,1594100000.0
2009-08-21 01:30:00,78.365,78.485,78.36,78.395,1211400000.0
2009-08-21 02:00:00,78.395,78.4,78.01,78.02,1904300000.0
2009-08-21 02:30:00,78.035,78.105,77.905,77.905,2557400000.0
2009-08-21 03:00:00,77.905,77.905,77.695,77.735,2265400000.0
2009-08-21 03:30:00,77.735,77.85,77.52,77.54,3467300000.0
2009-08-21 04:00:00,77.545,77.805,77.47,77.685,2162500000.0
2009-08-21 04:30:00,77.695,77.895,77.675,77.845,1399300000.0
2009-08-21 05:00:00,77.84,77.84,77.335,77.335,1499000000.0
2009-08-21 05:30:00,77.33,77.355,76.905,77.125,4197700000.0
2009-08-21 06:00:00,77.125,77.285,77.02,77.065,2198300000.0
2009-08-21 06:30:00,77.075,77.21,76.94,76.96,2387600000.0
2009-08-21 07:00:00,76.96,77.205,76.85,77.09,2865700000.0
2009-08-21 07:30:00,77.095,77.425,77.065,77.38,3113599998.0
2009-08-21 08:00:00,77.38,77.405,77.215,77.26,5516800001.0
2009-08-21 08:30:00,77.265,77.965,77.235,77.91,6925199999.0
2009-08-21 09:00:00,77.91,78.09,77.845,78.01,6117199993.0
2009-08-21 09:30:00,78.01,78.13,77.83,77.95,6109999995.0
2009-08-21 10:00:00,77.95,77.995,77.635,77.71,4039600000.0
2009-08-21 10:30:00,77.7,77.92,77.625,77.88,4238100000.0
2009-08-21 11:00:00,77.875,77.975,77.82,77.86,4784299995.0
2009-08-21 11:30:00,77.865,78.035,77.86,77.965,5102399997.0
2009-08-21 12:00:00,77.965,78.125,77.915,78.09,5142699997.0
2009-08-21 12:30:00,78.09,78.25,78.065,78.17,3814000001.0
2009-08-21 13:00:00,78.17,78.29,78.085,78.235,4231799999.0
2009-08-21 13:30:00,78.225,78.27,78.115,78.15,3556200003.0
2009-08-21 14:00:00,78.15,78.205,78.01,78.19,5920899998.0
2009-08-21 14:30:00,78.19,78.28,78.08,78.185,7771100000.0
2009-08-21 15:00:00,78.19,78.285,78.135,78.165,6155199999.0
2009-08-21 15:30:00,78.165,78.245,77.965,78.19,7251500004.0
2009-08-21 16:00:00,78.2,79.145,78.2,78.885,14932599999.0
2009-08-21 16:30:00,78.89,79.04,78.82,78.91,12961200001.0
2009-08-21 17:00:00,78.915,79.005,78.81,78.955,13721099995.0
2009-08-21 17:30:00,78.95,79.025,78.85,78.97,14336199998.0
2009-08-21 18:00:00,78.97,78.99,78.835,78.905,9606199994.0
2009-08-21 18:30:00,78.91,78.98,78.81,78.945,7660600003.0
2009-08-21 19:00:00,78.945,78.985,78.855,78.87,6996000003.0
2009-08-21 19:30:00,78.87,78.875,78.585,78.6,7904800009.0
2009-08-21 20:00:00,78.6,78.665,78.53,78.63,9607800006.0
2009-08-21 20:30:00,78.63,78.685,78.565,78.605,4404090004.0
2009-08-21 21:00:00,78.605,78.72,78.56,78.675,5055400004.0
2009-08-21 21:30:00,78.685,78.745,78.555,78.58,7922699996.0
2009-08-21 22:00:00,78.58,78.8,78.58,78.775,3379500000.0
2009-08-21 22:30:00,78.775,78.79,78.71,78.78,3815800000.0
2009-08-23 23:00:00,78.755,79.035,78.755,79.035,891100000.0
2009-08-23 23:30:00,79.035,79.11,78.995,79.04,618200000.0
2009-08-24 00:00:00,79.035,79.165,78.99,79.165,642700000.0
2009-08-24 00:30:00,79.175,79.255,79.115,79.14,1025900000.0
2009-08-24 01:00:00,79.135,79.215,78.995,79.21,2165600000.0
2009-08-24 01:30:00,79.215,79.35,79.2,79.3,3623900001.0
2009-08-24 02:00:00,79.28,79.47,79.265,79.335,3584200000.0
2009-08-24 02:30:00,79.33,79.635,79.305,79.545,5087400000.0
2009-08-24 03:00:00,79.54,79.695,79.495,79.655,2939799999.0
2009-08-24 03:30:00,79.655,79.685,79.465,79.56,4249400000.0
2009-08-24 04:00:00,79.555,79.585,79.385,79.525,5440500000.0
2009-08-24 04:30:00,79.525,79.655,79.43,79.555,3422700000.0
2009-08-24 05:00:00,79.555,79.64,79.55,79.61,1989800000.0
2009-08-24 05:30:00,79.615,79.695,79.595,79.65,1762100000.0
2009-08-24 06:00:00,79.65,79.65,79.49,79.565,1638500000.0
2009-08-24 06:30:00,79.57,79.57,79.43,79.455,1623400000.0
2009-08-24 07:00:00,79.445,79.515,79.375,79.42,2322800000.0
2009-08-24 07:30:00,79.425,79.68,79.39,79.64,4814600001.0
2009-08-24 08:00:00,79.64,79.65,79.42,79.51,9852799995.0
2009-08-24 08:30:00,79.515,79.665,79.265,79.3,8106899995.0
2009-08-24 09:00:00,79.3,79.54,79.195,79.445,8659099995.0
2009-08-24 09:30:00,79.445,79.675,79.435,79.555,9141600001.0
2009-08-24 10:00:00,79.55,79.71,79.45,79.475,8525299996.0
2009-08-24 10:30:00,79.475,79.685,79.435,79.665,8073800002.0
2009-08-24 11:00:00,79.665,79.745,79.59,79.685,7736899998.0
2009-08-24 11:30:00,79.685,79.78,79.59,79.665,8182300003.0
2009-08-24 12:00:00,79.665,79.73,79.585,79.675,4681599997.0
2009-08-24 12:30:00,79.67,79.74,79.655,79.68,5831299994.0
2009-08-24 13:00:00,79.68,79.7,79.61,79.655,4864399997.0
2009-08-24 13:30:00,79.655,79.685,79.56,79.605,4973099998.0
2009-08-24 14:00:00,79.6,79.6,79.46,79.59,6941700000.0
2009-08-24 14:30:00,79.585,79.76,79.585,79.705,8663900001.0
2009-08-24 15:00:00,79.7,79.87,79.7,79.77,7946800000.0
2009-08-24 15:30:00,79.775,79.875,79.59,79.695,14811599991.0
2009-08-24 16:00:00,79.695,79.825,79.585,79.765,11459000004.0
2009-08-24 16:30:00,79.765,79.795,79.63,79.73,10354800002.0
2009-08-24 17:00:00,79.73,79.805,79.405,79.405,11906200004.0
2009-08-24 17:30:00,79.4,79.52,79.315,79.395,11684799989.0
2009-08-24 18:00:00,79.4,79.485,79.325,79.42,9382900005.0
2009-08-24 18:30:00,79.415,79.505,79.37,79.37,8072099995.0
2009-08-24 19:00:00,79.37,79.37,79.06,79.085,10627100009.0
2009-08-24 19:30:00,79.08,79.26,79.05,79.105,10793800013.0
2009-08-24 20:00:00,79.11,79.29,79.085,79.175,6254099991.0
2009-08-24 20:30:00,79.18,79.235,79.115,79.235,5256200006.0
2009-08-24 21:00:00,79.235,79.25,79.1,79.215,7856500002.0
2009-08-24 21:30:00,79.215,79.34,79.07,79.165,12051000003.0
2009-08-24 22:00:00,79.165,79.275,79.15,79.275,3222100000.0
2009-08-24 22:30:00,79.28,79.37,79.245,79.3,2659200000.0
2009-08-24 23:00:00,79.31,79.33,79.185,79.24,1363600000.0
2009-08-24 23:30:00,79.24,79.24,79.11,79.145,1688600000.0
2009-08-25 00:00:00,79.15,79.215,79.12,79.13,1545400000.0
2009-08-25 00:30:00,79.135,79.135,78.96,79.0,3238900000.0
2009-08-25 01:00:00,79.0,79.07,78.94,79.01,2795600000.0
2009-08-25 01:30:00,79.015,79.08,78.94,79.03,2407900000.0
2009-08-25 02:00:00,79.03,79.12,78.955,79.015,3935300000.0
2009-08-25 02:30:00,79.02,79.03,78.71,78.755,2616200000.0
2009-08-25 03:00:00,78.755,78.885,78.67,78.795,4005400000.0
2009-08-25 03:30:00,78.795,78.795,78.62,78.645,3216900000.0
2009-08-25 04:00:00,78.645,78.705,78.495,78.525,2062400000.0
2009-08-25 04:30:00,78.52,78.63,78.425,78.595,2408600000.0
2009-08-25 05:00:00,78.6,78.72,78.46,78.535,1993900000.0
2009-08-25 05:30:00,78.535,78.77,78.515,78.65,2883800000.0
2009-08-25 06:00:00,78.65,78.815,78.625,78.805,2359000000.0
2009-08-25 06:30:00,78.805,78.825,78.725,78.76,1351000000.0
2009-08-25 07:00:00,78.765,78.79,78.5,78.67,2492300000.0
2009-08-25 07:30:00,78.665,78.67,78.43,78.43,3501000000.0
2009-08-25 08:00:00,78.43,78.655,78.255,78.5,6899600001.0
2009-08-25 08:30:00,78.51,78.75,78.495,78.67,14600899981.0
2009-08-25 09:00:00,78.67,78.83,78.615,78.82,16237999994.0
2009-08-25 09:30:00,78.82,78.92,78.69,78.885,11784999989.0
2009-08-25 10:00:00,78.885,79.12,78.87,78.975,10378899999.0
2009-08-25 10:30:00,78.985,79.065,78.895,78.99,6376799997.0
2009-08-25 11:00:00,78.99,79.085,78.95,79.06,4753600000.0
2009-08-25 11:30:00,79.06,79.125,78.905,78.935,4417600000.0
2009-08-25 12:00:00,78.935,79.01,78.87,78.925,3503399997.0
2009-08-25 12:30:00,78.925,78.945,78.835,78.84,4645799998.0
2009-08-25 13:00:00,78.835,79.02,78.76,78.965,6553099999.0
2009-08-25 13:30:00,78.96,79.05,78.865,78.985,7249699993.0
2009-08-25 14:00:00,78.99,79.27,78.965,79.175,7065099999.0
2009-08-25 14:30:00,79.17,79.315,79.155,79.23,7327300001.0
2009-08-25 15:00:00,79.225,79.51,79.185,79.24,7311899996.0
2009-08-25 15:30:00,79.235,79.425,79.075,79.375,13954100006.0
2009-08-25 16:00:00,79.35,79.74,78.99,78.99,16697900004.0
2009-08-25 16:30:00,78.99,79.22,78.92,79.135,8668900001.0
2009-08-25 17:00:00,79.135,79.255,79.045,79.11,8156900006.0
2009-08-25 17:30:00,79.115,79.13,79.0,79.025,10801500012.0
2009-08-25 18:00:00,79.025,79.125,78.96,79.11,7272700001.0
2009-08-25 18:30:00,79.115,79.14,78.725,78.765,6936300009.0
2009-08-25 19:00:00,78.77,78.875,78.47,78.545,10041600001.0
2009-08-25 19:30:00,78.535,78.635,78.385,78.525,9241100023.0
2009-08-25 20:00:00,78.52,78.755,78.415,78.68,8530100012.0
2009-08-25 20:30:00,78.685,78.77,78.56,78.765,7679100018.0
2009-08-25 21:00:00,78.765,78.8,78.655,78.72,5322900001.0
2009-08-25 21:30:00,78.72,78.77,78.625,78.77,7855500005.0
2009-08-25 22:00:00,78.77,78.775,78.695,78.72,2346100000.0
2009-08-25 22:30:00,78.725,78.75,78.615,78.655,2188300000.0
2009-08-25 23:00:00,78.66,78.74,78.535,78.585,1115500000.0
2009-08-25 23:30:00,78.575,78.645,78.52,78.595,549700000.0
2009-08-26 00:00:00,78.595,78.71,78.595,78.7,851200000.0
2009-08-26 00:30:00,78.705,78.72,78.515,78.58,1396300000.0
2009-08-26 01:00:00,78.58,78.645,78.515,78.55,1475300000.0
2009-08-26 01:30:00,78.545,78.555,78.22,78.285,2119700000.0
2009-08-26 02:00:00,78.285,78.54,78.26,78.37,2984600000.0
2009-08-26 02:30:00,78.37,78.455,78.36,78.41,3092200000.0
2009-08-26 03:00:00,78.415,78.49,78.3,78.355,3149800001.0
2009-08-26 03:30:00,78.355,78.54,78.28,78.455,5577500001.0
2009-08-26 04:00:00,78.46,78.605,78.43,78.46,7966199996.0
2009-08-26 04:30:00,78.45,78.74,78.425,78.735,8013399992.0
2009-08-26 05:00:00,78.73,78.75,78.635,78.68,6092900001.0
2009-08-26 05:30:00,78.68,78.895,78.66,78.83,5128600000.0
2009-08-26 06:00:00,78.85,78.88,78.765,78.83,5637500000.0
2009-08-26 06:30:00,78.83,78.86,78.745,78.75,5771399998.0
2009-08-26 07:00:00,78.745,78.86,78.735,78.84,6247200001.0
2009-08-26 07:30:00,78.84,78.99,78.84,78.875,3631400000.0
2009-08-26 08:00:00,78.875,78.955,78.8,78.82,9325700005.0
2009-08-26 08:30:00,78.815,78.845,78.595,78.605,6750800000.0
2009-08-26 09:00:00,78.605,78.925,78.585,78.9,7638299995.0
2009-08-26 09:30:00,78.9,78.955,78.8,78.925,6979799998.0
2009-08-26 10:00:00,78.925,78.985,78.54,78.625,8704100000.0
2009-08-26 10:30:00,78.625,78.67,78.515,78.67,5746299999.0
2009-08-26 11:00:00,78.67,78.73,78.52,78.54,6013399997.0
2009-08-26 11:30:00,78.53,78.735,78.485,78.72,7340499996.0
2009-08-26 12:00:00,78.725,78.745,78.21,78.26,9268500003.0
2009-08-26 12:30:00,78.26,78.43,78.26,78.36,7081399989.0
2009-08-26 13:00:00,78.355,78.425,78.17,78.255,8320400002.0
2009-08-26 13:30:00,78.245,78.455,78.18,78.435,7287099999.0
2009-08-26 14:00:00,78.435,78.45,78.25,78.333,7395099998.0
2009-08-26 14:30:00,78.302,78.6,78.1,78.235,10331699994.0
2009-08-26 15:00:00,78.225,78.29,77.895,77.895,9552600006.0
2009-08-26 15:30:00,77.9,78.05,77.77,77.95,15017500012.0
2009-08-26 16:00:00,77.98,78.33,77.965,78.05,15790699998.0
2009-08-26 16:30:00,78.05,78.3,78.02,78.235,16813200002.0
2009-08-26 17:00:00,78.23,78.255,77.93,78.065,14809100019.0
2009-08-26 17:30:00,78.06,78.065,77.87,77.97,17669699989.0
2009-08-26 18:00:00,77.96,78.14,77.88,78.1,10592599994.0
2009-08-26 18:30:00,78.1,78.115,77.98,78.04,7715200002.0
2009-08-26 19:00:00,78.04,78.04,77.725,77.865,8245000003.0
2009-08-26 19:30:00,77.875,78.08,77.865,78.075,7886400012.0
2009-08-26 20:00:00,78.075,78.14,77.965,77.975,11558000020.0
2009-08-26 20:30:00,77.985,78.13,77.92,77.93,7694200024.0
2009-08-26 21:00:00,77.93,78.03,77.925,77.95,6517800000.0
2009-08-26 21:30:00,77.95,78.0,77.885,77.975,7700300001.0
2009-08-26 22:00:00,77.975,78.025,77.95,78.01,2470800000.0
2009-08-26 22:30:00,78.01,78.095,78.005,78.065,2739400000.0
2009-08-26 23:00:00,78.05,78.08,77.923,77.955,838900000.0
2009-08-26 23:30:00,77.95,77.955,77.895,77.93,1408700000.0
2009-08-27 00:00:00,77.92,78.065,77.9,78.005,1521300000.0
2009-08-27 00:30:00,78.005,78.045,77.955,78.01,2186500000.0
2009-08-27 01:00:00,78.01,78.04,77.895,77.905,2653400000.0
2009-08-27 01:30:00,77.905,77.905,77.77,77.835,4507800000.0
2009-08-27 02:00:00,77.84,77.9,77.68,77.725,3856400000.0
2009-08-27 02:30:00,77.725,77.735,77.47,77.515,3758100000.0
2009-08-27 03:00:00,77.52,77.535,77.335,77.43,5319700000.0
2009-08-27 03:30:00,77.435,77.605,77.33,77.465,3787000000.0
2009-08-27 04:00:00,77.46,77.645,77.44,77.615,5376399999.0
2009-08-27 04:30:00,77.615,77.78,77.61,77.66,3823500000.0
2009-08-27 05:00:00,77.665,77.68,77.42,77.495,3182400000.0
2009-08-27 05:30:00,77.49,77.49,77.325,77.46,6064799999.0
2009-08-27 06:00:00,77.465,77.635,77.42,77.505,5136400000.0
2009-08-27 06:30:00,77.505,77.64,77.475,77.625,2191200000.0
2009-08-27 07:00:00,77.615,77.62,77.37,77.38,3614800000.0
2009-08-27 07:30:00,77.38,77.635,77.355,77.585,4927800000.0
2009-08-27 08:00:00,77.585,77.615,77.39,77.615,9715699996.0
2009-08-27 08:30:00,77.615,77.64,77.32,77.44,6819099999.0
2009-08-27 09:00:00,77.435,77.69,77.405,77.595,5983800002.0
2009-08-27 09:30:00,77.595,77.67,77.5,77.67,4575800000.0
2009-08-27 10:00:00,77.665,77.925,77.62,77.795,11224799988.0
2009-08-27 10:30:00,77.795,77.85,77.69,77.74,5954799994.0
2009-08-27 11:00:00,77.74,77.795,77.675,77.75,3800300000.0
2009-08-27 11:30:00,77.755,78.005,77.75,78.005,5051999996.0
2009-08-27 12:00:00,78.005,78.035,77.83,77.895,7026700005.0
2009-08-27 12:30:00,77.895,78.01,77.825,77.99,4304199998.0
2009-08-27 13:00:00,77.985,77.985,77.84,77.955,5609499998.0
2009-08-27 13:30:00,77.955,78.175,77.945,78.15,7052999992.0
2009-08-27 14:00:00,78.155,78.21,78.07,78.14,7494099997.0
2009-08-27 14:30:00,78.145,78.5,78.07,78.34,8847899999.0
2009-08-27 15:00:00,78.34,78.355,78.195,78.28,6100099999.0
2009-08-27 15:30:00,78.28,78.34,77.755,77.79,14733599985.0
2009-08-27 16:00:00,77.785,77.805,77.54,77.75,13087399999.0
2009-08-27 16:30:00,77.75,77.88,77.65,77.68,9752799990.0
2009-08-27 17:00:00,77.68,77.985,77.675,77.955,16734900025.0
2009-08-27 17:30:00,77.955,78.175,77.855,78.155,16441599983.0
2009-08-27 18:00:00,78.16,78.405,78.09,78.4,9746000002.0
2009-08-27 18:30:00,78.395,78.475,78.245,78.32,8858900014.0
2009-08-27 19:00:00,78.32,78.39,78.235,78.245,9269400010.0
2009-08-27 19:30:00,78.255,78.48,78.245,78.4,9785000001.0
2009-08-27 20:00:00,78.4,78.56,78.33,78.37,12992500013.0
2009-08-27 20:30:00,78.37,78.64,78.315,78.555,12548600024.0
2009-08-27 21:00:00,78.545,78.575,78.275,78.33,12448600003.0
2009-08-27 21:30:00,78.33,78.625,78.325,78.565,10119400000.0
2009-08-27 22:00:00,78.565,78.59,78.46,78.495,2825600000.0
2009-08-27 22:30:00,78.5,78.545,78.45,78.47,2014400000.0
2009-08-27 23:00:00,78.485,78.585,78.386,78.47,1232200000.0
2009-08-27 23:30:00,78.47,78.495,78.3,78.385,1299700000.0
2009-08-28 00:00:00,78.385,78.51,78.38,78.445,1692400000.0
2009-08-28 00:30:00,78.45,78.52,78.365,78.5,1415800000.0
2009-08-28 01:00:00,78.495,78.535,78.44,78.535,1304300000.0
2009-08-28 01:30:00,78.535,78.765,78.535,78.705,2154600000.0
2009-08-28 02:00:00,78.71,78.905,78.7,78.81,3996100001.0
2009-08-28 02:30:00,78.81,78.84,78.64,78.785,4422400000.0
2009-08-28 03:00:00,78.795,78.875,78.775,78.86,3619000000.0
2009-08-28 03:30:00,78.855,78.905,78.7,78.775,4262000004.0
2009-08-28 04:00:00,78.775,78.785,78.585,78.63,3894800000.0
2009-08-28 04:30:00,78.64,78.71,78.5,78.555,3590200002.0
2009-08-28 05:00:00,78.555,78.675,78.55,78.625,3238900000.0
2009-08-28 05:30:00,78.625,78.665,78.515,78.58,4104000002.0
2009-08-28 06:00:00,78.585,78.695,78.575,78.63,3574900002.0
2009-08-28 06:30:00,78.63,78.655,78.605,78.63,1672000000.0
2009-08-28 07:00:00,78.63,78.65,78.48,78.61,3749599999.0
2009-08-28 07:30:00,78.61,78.86,78.6,78.735,3467400000.0
2009-08-28 08:00:00,78.725,78.79,78.66,78.72,8358599986.0
2009-08-28 08:30:00,78.72,79.075,78.71,78.95,9131299995.0
2009-08-28 09:00:00,78.95,78.995,78.81,78.885,7540099999.0
2009-08-28 09:30:00,78.885,78.98,78.825,78.915,10271500006.0
2009-08-28 10:00:00,78.925,79.23,78.9,79.14,8828299999.0
2009-08-28 10:30:00,79.135,79.4,78.995,79.315,11467999991.0
2009-08-28 11:00:00,79.315,79.355,79.165,79.21,7302800002.0
2009-08-28 11:30:00,79.2,79.23,79.09,79.15,5012700002.0
2009-08-28 12:00:00,79.175,79.205,79.075,79.185,4989999997.0
2009-08-28 12:30:00,79.175,79.325,79.17,79.295,3610300004.0
2009-08-28 13:00:00,79.29,79.355,79.215,79.25,4136100003.0
2009-08-28 13:30:00,79.255,79.335,79.17,79.275,5599499985.0
2009-08-28 14:00:00,79.275,79.405,79.2,79.27,8459700006.0
2009-08-28 14:30:00,79.26,79.38,79.175,79.245,10134800000.0
2009-08-28 15:00:00,79.245,79.45,79.245,79.38,10880599999.0
2009-08-28 15:30:00,79.38,79.405,78.925,78.925,22535700006.0
2009-08-28 16:00:00,78.935,79.12,78.735,78.79,22890600007.0
2009-08-28 16:30:00,78.79,79.085,78.705,78.955,18118300000.0
2009-08-28 17:00:00,78.96,79.06,78.815,78.86,17317799994.0
2009-08-28 17:30:00,78.855,78.97,78.72,78.8,17581800015.0
2009-08-28 18:00:00,78.8,78.875,78.63,78.665,12600000009.0
2009-08-28 18:30:00,78.665,78.79,78.635,78.645,10722800005.0
2009-08-28 19:00:00,78.645,78.845,78.62,78.755,8020399995.0
2009-08-28 19:30:00,78.76,78.805,78.665,78.72,9864999985.0
2009-08-28 20:00:00,78.72,78.85,78.66,78.715,12775400010.0
2009-08-28 20:30:00,78.72,78.745,78.605,78.675,11641200001.0
2009-08-28 21:00:00,78.675,78.785,78.67,78.755,9263199977.0
2009-08-28 21:30:00,78.755,78.8,78.635,78.73,4632800000.0
2009-08-28 22:00:00,78.73,78.835,78.725,78.795,1218600000.0
2009-08-28 22:30:00,78.795,78.815,78.585,78.71,1380100000.0
2009-08-30 23:00:00,78.524,78.684,78.39,78.525,900400000.0
2009-08-30 23:30:00,78.525,78.735,78.525,78.715,885400000.0
2009-08-31 00:00:00,78.715,78.78,78.44,78.59,1488500000.0
2009-08-31 00:30:00,78.595,78.65,78.395,78.395,1447500000.0
2009-08-31 01:00:00,78.395,78.645,78.375,78.61,2790800000.0
2009-08-31 01:30:00,78.61,78.7,78.59,78.605,1905400000.0
2009-08-31 02:00:00,78.6,78.83,78.57,78.655,4724000000.0
2009-08-31 02:30:00,78.65,78.67,78.13,78.415,5026000000.0
2009-08-31 03:00:00,78.425,78.43,77.985,78.165,4617500000.0
2009-08-31 03:30:00,78.16,78.16,77.87,78.04,4015800000.0
2009-08-31 04:00:00,78.04,78.13,77.93,78.015,3507599999.0
2009-08-31 04:30:00,78.005,78.04,77.825,77.865,2995500000.0
2009-08-31 05:00:00,77.865,77.915,77.605,77.625,3000400000.0
2009-08-31 05:30:00,77.625,77.82,77.575,77.8,4498199998.0
2009-08-31 06:00:00,77.795,77.815,77.72,77.75,2989299999.0
2009-08-31 06:30:00,77.755,77.98,77.735,77.81,4060099996.0
2009-08-31 07:00:00,77.81,77.92,77.705,77.785,4045800001.0
2009-08-31 07:30:00,77.78,77.97,77.78,77.895,4543599997.0
2009-08-31 08:00:00,77.895,77.92,77.64,77.67,5714600002.0
2009-08-31 08:30:00,77.67,77.775,77.535,77.645,7846899990.0
2009-08-31 09:00:00,77.645,77.755,77.595,77.715,8817199998.0
2009-08-31 09:30:00,77.715,77.81,77.655,77.775,5780700000.0
2009-08-31 10:00:00,77.78,77.835,77.72,77.75,6886299991.0
2009-08-31 10:30:00,77.75,78.1,77.725,78.04,4406899999.0
2009-08-31 11:00:00,78.04,78.13,78.005,78.025,3041399999.0
2009-08-31 11:30:00,78.025,78.08,77.955,78.05,2303699998.0
2009-08-31 12:00:00,78.045,78.05,77.92,77.965,2913700002.0
2009-08-31 12:30:00,77.97,78.08,77.905,77.925,5837299999.0
2009-08-31 13:00:00,77.915,78.185,77.87,78.17,7173419992.0
2009-08-31 13:30:00,78.17,78.17,77.93,77.95,3732600004.0
2009-08-31 14:00:00,77.945,78.02,77.75,77.795,7074800001.0
2009-08-31 14:30:00,77.795,77.96,77.77,77.96,5333299996.0
2009-08-31 15:00:00,77.95,77.96,77.67,77.75,5708600009.0
2009-08-31 15:30:00,77.75,77.965,77.605,77.8,13955200005.0
2009-08-31 16:00:00,77.795,77.935,77.69,77.865,9615300004.0
2009-08-31 16:30:00,77.87,78.22,77.69,78.22,9235000001.0
2009-08-31 17:00:00,78.22,78.25,78.075,78.12,9529900002.0
2009-08-31 17:30:00,78.12,78.345,78.105,78.32,11105099996.0
2009-08-31 18:00:00,78.32,78.455,78.145,78.18,10548400001.0
2009-08-31 18:30:00,78.18,78.275,78.175,78.21,6581400001.0
2009-08-31 19:00:00,78.21,78.33,78.175,78.255,5571000003.0
2009-08-31 19:30:00,78.26,78.41,78.25,78.365,6052600000.0
2009-08-31 20:00:00,78.37,78.415,78.245,78.38,5885600002.0
2009-08-31 20:30:00,78.385,78.475,78.35,78.39,7130500003.0
2009-08-31 21:00:00,78.39,78.4,78.22,78.275,6449800002.0
2009-08-31 21:30:00,78.275,78.635,78.275,78.625,7955500005.0
2009-08-31 22:00:00,78.625,78.76,78.55,78.6,5330400000.0
2009-08-31 22:30:00,78.595,78.635,78.545,78.57,3086200000.0
2009-08-31 23:00:00,78.57,78.62,78.495,78.595,1307500000.0
2009-08-31 23:30:00,78.595,78.6,78.385,78.412,2068300000.0
2009-09-01 00:00:00,78.415,78.45,78.3,78.315,1439100000.0
2009-09-01 00:30:00,78.315,78.42,78.275,78.395,1446400000.0
2009-09-01 01:00:00,78.39,78.58,78.385,78.475,1199700000.0
2009-09-01 01:30:00,78.47,78.48,78.255,78.26,1021500000.0
2009-09-01 02:00:00,78.25,78.435,78.23,78.355,2354100000.0
2009-09-01 02:30:00,78.36,78.465,78.265,78.38,2291000000.0
2009-09-01 03:00:00,78.395,78.605,78.39,78.455,2975400000.0
2009-09-01 03:30:00,78.455,78.705,78.43,78.585,4324200000.0
2009-09-01 04:00:00,78.59,78.645,78.48,78.51,2683000000.0
2009-09-01 04:30:00,78.505,78.525,78.405,78.52,2357200000.0
2009-09-01 05:00:00,78.52,78.535,78.465,78.485,1394900000.0
2009-09-01 05:30:00,78.48,78.7,78.475,78.645,4014700000.0
2009-09-01 06:00:00,78.645,78.7,78.575,78.64,4674500000.0
2009-09-01 06:30:00,78.64,78.64,78.225,78.27,6026300004.0
2009-09-01 07:00:00,78.27,78.4,78.235,78.395,4844600001.0
2009-09-01 07:30:00,78.395,78.465,78.315,78.335,4844100000.0
2009-09-01 08:00:00,78.325,78.475,78.285,78.38,9153399998.0
2009-09-01 08:30:00,78.375,78.39,78.175,78.345,10958100002.0
2009-09-01 09:00:00,78.345,78.565,78.285,78.395,8220899998.0
2009-09-01 09:30:00,78.395,78.465,78.33,78.46,6248100005.0
2009-09-01 10:00:00,78.465,78.465,77.965,78.005,9867099993.0
2009-09-01 10:30:00,78.005,78.155,77.91,78.11,12840100000.0
2009-09-01 11:00:00,78.1,78.105,77.79,77.81,4913099991.0
2009-09-01 11:30:00,77.805,78.04,77.735,77.87,7302200006.0
2009-09-01 12:00:00,77.88,77.96,77.73,77.91,4775799998.0
2009-09-01 12:30:00,77.91,77.915,77.685,77.765,3950300000.0
2009-09-01 13:00:00,77.77,77.895,77.735,77.885,5304400005.0
2009-09-01 13:30:00,77.875,78.015,77.805,77.845,5205600003.0
2009-09-01 14:00:00,77.84,78.0,77.765,77.84,4697600001.0
2009-09-01 14:30:00,77.84,77.93,77.73,77.74,6248499999.0
2009-09-01 15:00:00,77.735,77.81,77.63,77.78,4686000001.0
2009-09-01 15:30:00,77.78,78.255,77.76,78.045,10963199998.0
2009-09-01 16:00:00,78.055,78.53,78.04,78.29,11785499999.0
2009-09-01 16:30:00,78.29,78.305,77.96,77.975,8722099998.0
2009-09-01 17:00:00,77.97,77.99,77.365,77.38,9978599993.0
2009-09-01 17:30:00,77.385,77.56,77.25,77.33,13936000009.0
2009-09-01 18:00:00,77.325,77.33,77.08,77.185,7147900001.0
2009-09-01 18:30:00,77.175,77.315,77.075,77.1,8382900005.0
2009-09-01 19:00:00,77.1,77.145,76.715,76.975,11032299997.0
2009-09-01 19:30:00,76.965,77.09,76.875,77.065,11115000003.0
2009-09-01 20:00:00,77.065,77.14,76.92,76.945,10236299999.0
2009-09-01 20:30:00,76.94,77.025,76.78,76.815,7872800001.0
2009-09-01 21:00:00,76.815,76.94,76.64,76.695,5481799999.0
2009-09-01 21:30:00,76.69,76.855,76.635,76.755,4632599999.0
2009-09-01 22:00:00,76.755,76.765,76.65,76.69,2506200000.0
2009-09-01 22:30:00,76.695,76.8,76.675,76.745,3937400000.0
2009-09-01 23:00:00,76.745,76.795,76.645,76.74,1738500000.0
2009-09-01 23:30:00,76.735,76.825,76.7,76.815,1832800000.0
2009-09-02 00:00:00,76.835,76.96,76.83,76.925,1388400000.0
2009-09-02 00:30:00,76.93,76.95,76.75,76.755,3045500000.0
2009-09-02 01:00:00,76.755,76.79,76.575,76.6,4053600000.0
2009-09-02 01:30:00,76.605,76.645,76.4,76.535,6078600002.0
2009-09-02 02:00:00,76.535,76.615,76.41,76.455,3381000000.0
2009-09-02 02:30:00,76.455,76.67,76.43,76.66,3124700000.0
2009-09-02 03:00:00,76.66,76.8,76.62,76.775,3351900000.0
2009-09-02 03:30:00,76.78,77.35,76.775,77.175,4017100000.0
2009-09-02 04:00:00,77.175,77.205,77.015,77.16,3408800000.0
2009-09-02 04:30:00,77.15,77.165,76.98,77.075,2504800000.0
2009-09-02 05:00:00,77.07,77.085,76.9,77.01,2640100000.0
2009-09-02 05:30:00,77.015,77.1,76.93,76.94,2566900000.0
2009-09-02 06:00:00,76.94,77.245,76.92,77.22,2438900000.0
2009-09-02 06:30:00,77.22,77.25,77.125,77.195,1590500000.0
2009-09-02 07:00:00,77.195,77.255,77.115,77.235,3088200000.0
2009-09-02 07:30:00,77.23,77.325,77.17,77.27,3315300000.0
2009-09-02 08:00:00,77.27,77.48,77.215,77.43,7674899999.0
2009-09-02 08:30:00,77.425,77.6,77.355,77.455,5364600003.0
2009-09-02 09:00:00,77.455,77.52,77.055,77.19,6670899998.0
2009-09-02 09:30:00,77.195,77.27,76.72,76.745,5591000000.0
2009-09-02 10:00:00,76.74,76.985,76.505,76.86,6988600004.0
2009-09-02 10:30:00,76.86,77.12,76.815,77.035,10848900018.0
2009-09-02 11:00:00,77.035,77.105,76.94,77.015,9001800009.0
2009-09-02 11:30:00,77.015,77.085,76.81,77.005,5944900001.0
2009-09-02 12:00:00,77.005,77.225,76.985,77.19,4250399999.0
2009-09-02 12:30:00,77.195,77.245,77.125,77.2,3342500001.0
2009-09-02 13:00:00,77.2,77.245,77.065,77.1,4050299997.0
2009-09-02 13:30:00,77.1,77.115,76.8,76.865,4889900002.0
2009-09-02 14:00:00,76.865,77.06,76.625,76.78,9384799996.0
2009-09-02 14:30:00,76.785,76.85,76.5,76.66,10007699996.0
2009-09-02 15:00:00,76.655,76.685,76.455,76.62,5965000000.0
2009-09-02 15:30:00,76.625,77.095,76.55,76.93,12785999999.0
2009-09-02 16:00:00,76.93,77.03,76.755,76.765,12717899999.0
2009-09-02 16:30:00,76.765,77.06,76.62,77.0,10840499994.0
2009-09-02 17:00:00,77.005,77.095,76.835,76.99,9698499996.0
2009-09-02 17:30:00,76.99,77.08,76.825,76.915,9323399992.0
2009-09-02 18:00:00,76.915,76.955,76.765,76.88,7499999999.0
2009-09-02 18:30:00,76.88,77.21,76.855,77.06,9802400001.0
2009-09-02 19:00:00,77.065,77.105,76.945,77.025,5538400001.0
2009-09-02 19:30:00,77.025,77.1,77.015,77.095,5076200001.0
2009-09-02 20:00:00,77.095,77.14,76.985,77.095,11513699994.0
2009-09-02 20:30:00,77.095,77.235,77.03,77.035,8302600008.0
2009-09-02 21:00:00,77.03,77.155,76.965,77.025,9872499995.0
2009-09-02 21:30:00,77.025,77.115,76.835,76.84,7434700001.0
2009-09-02 22:00:00,76.84,76.88,76.82,76.855,3447400000.0
2009-09-02 22:30:00,76.855,76.995,76.835,76.87,2041800000.0
2009-09-02 23:00:00,76.88,77.0,76.8,76.86,885700000.0
2009-09-02 23:30:00,76.86,76.925,76.83,76.905,1151400000.0
2009-09-03 00:00:00,76.905,76.965,76.89,76.95,1399800000.0
2009-09-03 00:30:00,76.95,77.05,76.85,76.92,1722400000.0
2009-09-03 01:00:00,76.915,76.985,76.885,76.965,2354700000.0
2009-09-03 01:30:00,76.97,77.035,76.9,76.965,1555100000.0
2009-09-03 02:00:00,76.965,77.035,76.675,76.71,4275200002.0
2009-09-03 02:30:00,76.72,76.81,76.545,76.785,4438200000.0
2009-09-03 03:00:00,76.785,76.915,76.685,76.91,2812800000.0
2009-09-03 03:30:00,76.895,76.895,76.65,76.85,2539000000.0
2009-09-03 04:00:00,76.85,76.925,76.805,76.915,1360800000.0
2009-09-03 04:30:00,76.905,77.04,76.835,77.0,1780900000.0
2009-09-03 05:00:00,77.0,77.225,76.995,77.185,2778300000.0
2009-09-03 05:30:00,77.185,77.235,77.065,77.125,2536800000.0
2009-09-03 06:00:00,77.115,77.17,77.045,77.145,1500000000.0
2009-09-03 06:30:00,77.15,77.15,76.955,77.065,1819100000.0
2009-09-03 07:00:00,77.06,77.095,76.97,76.995,1519400000.0
2009-09-03 07:30:00,76.995,77.23,76.99,77.22,2300800000.0
2009-09-03 08:00:00,77.215,77.415,77.215,77.27,8585600000.0
2009-09-03 08:30:00,77.27,77.49,77.195,77.425,6610000002.0
2009-09-03 09:00:00,77.425,77.575,77.22,77.305,8120000002.0
2009-09-03 09:30:00,77.305,77.435,77.195,77.4,5956400000.0
2009-09-03 10:00:00,77.4,77.46,77.235,77.445,9444900002.0
2009-09-03 10:30:00,77.445,77.595,77.35,77.59,6669400001.0
2009-09-03 11:00:00,77.585,77.725,77.545,77.57,7709700001.0
2009-09-03 11:30:00,77.565,77.565,77.47,77.54,4654000001.0
2009-09-03 12:00:00,77.535,77.55,77.445,77.47,6226199996.0
2009-09-03 12:30:00,77.47,77.575,77.4,77.56,6346099998.0
2009-09-03 13:00:00,77.56,77.67,77.495,77.65,9211899990.0
2009-09-03 13:30:00,77.65,77.835,77.64,77.735,12095799985.0
2009-09-03 14:00:00,77.74,77.805,77.665,77.72,9111300001.0
2009-09-03 14:30:00,77.66,77.71,77.545,77.62,15161299990.0
2009-09-03 15:00:00,77.62,77.77,77.565,77.735,9788000003.0
2009-09-03 15:30:00,77.735,77.86,77.575,77.695,13897200007.0
2009-09-03 16:00:00,77.695,77.93,77.42,77.53,15863199999.0
2009-09-03 16:30:00,77.52,77.72,77.42,77.45,10029800002.0
2009-09-03 17:00:00,77.445,77.625,77.445,77.545,8823299986.0
2009-09-03 17:30:00,77.545,77.785,77.535,77.765,10488499991.0
2009-09-03 18:00:00,77.765,77.8,77.64,77.665,8561799988.0
2009-09-03 18:30:00,77.66,77.685,77.555,77.61,6529399998.0
2009-09-03 19:00:00,77.61,77.765,77.59,77.71,10034999997.0
2009-09-03 19:30:00,77.71,77.74,77.61,77.685,7688199996.0
2009-09-03 20:00:00,77.685,77.725,77.55,77.595,6052000000.0
2009-09-03 20:30:00,77.595,77.655,77.545,77.61,8297199999.0
2009-09-03 21:00:00,77.61,77.775,77.605,77.725,7279400000.0
2009-09-03 21:30:00,77.725,77.885,77.72,77.785,9444399986.0
2009-09-03 22:00:00,77.785,77.785,77.685,77.7,2457100000.0
2009-09-03 22:30:00,77.705,77.855,77.705,77.8,2196000000.0
2009-09-03 23:00:00,77.775,77.85,77.765,77.785,797100000.0
2009-09-03 23:30:00,77.805,77.805,77.698,77.735,850500000.0
2009-09-04 00:00:00,77.735,77.755,77.676,77.73,1176400000.0
2009-09-04 00:30:00,77.73,77.91,77.715,77.9,1407500000.0
2009-09-04 01:00:00,77.895,77.905,77.81,77.84,1164200000.0
2009-09-04 01:30:00,77.845,77.92,77.77,77.81,1689000000.0
2009-09-04 02:00:00,77.81,77.84,77.74,77.75,2229100003.0
2009-09-04 02:30:00,77.755,77.81,77.735,77.755,1903400000.0
2009-09-04 03:00:00,77.755,77.81,77.635,77.655,2644799998.0
2009-09-04 03:30:00,77.645,77.88,77.51,77.88,2097200000.0
2009-09-04 04:00:00,77.88,77.89,77.725,77.74,3135999999.0
2009-09-04 04:30:00,77.74,77.825,77.65,77.715,2453999999.0
2009-09-04 05:00:00,77.715,77.75,77.695,77.705,1229800000.0
2009-09-04 05:30:00,77.7,77.82,77.66,77.77,3326899999.0
2009-09-04 06:00:00,77.77,77.84,77.765,77.825,1659900000.0
2009-09-04 06:30:00,77.825,77.855,77.735,77.745,3693999998.0
2009-09-04 07:00:00,77.745,77.815,77.67,77.71,1880799999.0
2009-09-04 07:30:00,77.71,77.825,77.665,77.765,1866600000.0
2009-09-04 08:00:00,77.765,77.855,77.73,77.77,3481199999.0
2009-09-04 08:30:00,77.775,77.905,77.775,77.88,4264399998.0
2009-09-04 09:00:00,77.88,78.045,77.855,78.0,7631000002.0
2009-09-04 09:30:00,77.995,78.15,77.96,78.15,8071099994.0
2009-09-04 10:00:00,78.145,78.22,78.055,78.06,6552199988.0
2009-09-04 10:30:00,78.06,78.255,78.025,78.11,5067600003.0
2009-09-04 11:00:00,78.115,78.185,78.1,78.155,8243799988.0
2009-09-04 11:30:00,78.155,78.195,78.065,78.105,5386399997.0
2009-09-04 12:00:00,78.095,78.145,78.03,78.145,5392099993.0
2009-09-04 12:30:00,78.145,78.195,78.14,78.16,2323900001.0
2009-09-04 13:00:00,78.16,78.32,78.16,78.24,6135000003.0
2009-09-04 13:30:00,78.24,78.345,78.22,78.34,5732299994.0
2009-09-04 14:00:00,78.34,78.38,78.13,78.13,8735999992.0
2009-09-04 14:30:00,78.13,78.835,77.775,78.165,12901199997.0
2009-09-04 15:00:00,78.16,78.245,77.935,78.205,12085799993.0
2009-09-04 15:30:00,78.205,78.41,78.095,78.245,13463799999.0
2009-09-04 16:00:00,78.24,78.595,78.23,78.58,9870199996.0
2009-09-04 16:30:00,78.58,78.595,78.48,78.56,8072100001.0
2009-09-04 17:00:00,78.565,78.58,78.42,78.525,4928800001.0
2009-09-04 17:30:00,78.52,78.76,78.48,78.69,6568399999.0
2009-09-04 18:00:00,78.69,79.09,78.66,79.02,10846599998.0
2009-09-04 18:30:00,79.02,79.185,78.995,79.16,10224899995.0
2009-09-04 19:00:00,79.16,79.375,79.095,79.28,8466499996.0
2009-09-04 19:30:00,79.28,79.305,79.14,79.18,5448400002.0
2009-09-04 20:00:00,79.18,79.23,79.095,79.12,4117099998.0
2009-09-04 20:30:00,79.12,79.215,79.095,79.2,5815400020.0
2009-09-04 21:00:00,79.2,79.2,79.08,79.165,2097900000.0
2009-09-04 21:30:00,79.17,79.21,79.1,79.125,2464200000.0
2009-09-04 22:00:00,79.13,79.195,79.11,79.165,2068500000.0
2009-09-04 22:30:00,79.16,79.225,79.03,79.113,2186900000.0
2009-09-06 23:00:00,79.116,79.22,79.06,79.138,770600000.0
2009-09-06 23:30:00,79.165,79.2,79.13,79.17,700500000.0
2009-09-07 00:00:00,79.17,79.365,79.15,79.305,1006800000.0
2009-09-07 00:30:00,79.31,79.41,79.285,79.38,690300000.0
2009-09-07 01:00:00,79.37,79.545,79.37,79.475,972500000.0
2009-09-07 01:30:00,79.475,79.51,79.465,79.48,842300000.0
2009-09-07 02:00:00,79.47,79.52,79.34,79.45,1618600000.0
2009-09-07 02:30:00,79.45,79.46,79.26,79.36,1505400000.0
2009-09-07 03:00:00,79.36,79.39,79.16,79.215,2101800000.0
2009-09-07 03:30:00,79.22,79.425,79.215,79.37,1462100000.0
2009-09-07 04:00:00,79.37,79.43,79.275,79.41,1948000000.0
2009-09-07 04:30:00,79.41,79.425,79.34,79.385,1136500000.0
2009-09-07 05:00:00,79.38,79.41,79.355,79.4,463800000.0
2009-09-07 05:30:00,79.4,79.41,79.295,79.325,1073400000.0
2009-09-07 06:00:00,79.33,79.375,79.3,79.315,950200000.0
2009-09-07 06:30:00,79.315,79.365,79.295,79.355,940300000.0
2009-09-07 07:00:00,79.36,79.39,79.295,79.35,1263100000.0
2009-09-07 07:30:00,79.35,79.375,79.285,79.35,1952300000.0
2009-09-07 08:00:00,79.35,79.555,79.35,79.445,5010500001.0
2009-09-07 08:30:00,79.45,79.455,79.265,79.39,3352700000.0
2009-09-07 09:00:00,79.4,79.54,79.34,79.495,7030700000.0
2009-09-07 09:30:00,79.495,79.745,79.495,79.735,5294700002.0
2009-09-07 10:00:00,79.735,79.845,79.66,79.75,5606700001.0
2009-09-07 10:30:00,79.75,79.765,79.605,79.64,3295299999.0
2009-09-07 11:00:00,79.64,79.68,79.525,79.64,2784800000.0
2009-09-07 11:30:00,79.635,79.695,79.55,79.575,3768400003.0
2009-09-07 12:00:00,79.575,79.61,79.53,79.55,2500000007.0
2009-09-07 12:30:00,79.55,79.635,79.545,79.59,2621300000.0
2009-09-07 13:00:00,79.59,79.695,79.57,79.62,4311300000.0
2009-09-07 13:30:00,79.62,79.65,79.565,79.61,4225400005.0
2009-09-07 14:00:00,79.615,79.67,79.535,79.6,3720400000.0
2009-09-07 14:30:00,79.6,79.65,79.54,79.635,2290900000.0
2009-09-07 15:00:00,79.64,79.685,79.55,79.59,3044799998.0
2009-09-07 15:30:00,79.59,79.725,79.575,79.655,4985599999.0
2009-09-07 16:00:00,79.655,79.675,79.58,79.61,3260400000.0
2009-09-07 16:30:00,79.61,79.7,79.6,79.67,3351900001.0
2009-09-07 17:00:00,79.665,79.7,79.63,79.655,2424800000.0
2009-09-07 17:30:00,79.65,79.69,79.545,79.575,3965099999.0
2009-09-07 18:00:00,79.58,79.645,79.445,79.45,3900100000.0
2009-09-07 18:30:00,79.45,79.59,79.45,79.505,2957500000.0
2009-09-07 19:00:00,79.5,79.525,79.48,79.5,1036300001.0
2009-09-07 19:30:00,79.456,79.565,79.419,79.525,3346300001.0
2009-09-07 20:00:00,79.492,79.54,79.462,79.504,1268600000.0
2009-09-07 20:30:00,79.52,79.665,79.49,79.58,1676600001.0
2009-09-07 21:00:00,79.585,79.635,79.546,79.58,914799998.0
2009-09-07 21:30:00,79.58,79.61,79.534,79.554,913500000.0
2009-09-07 22:00:00,79.57,79.665,79.503,79.605,969500000.0
2009-09-07 22:30:00,79.61,79.625,79.535,79.615,766700000.0
2009-09-07 23:00:00,79.6,79.62,79.54,79.555,646400000.0
2009-09-07 23:30:00,79.555,79.6,79.487,79.585,1279700000.0
2009-09-08 00:00:00,79.585,79.655,79.538,79.6,807600000.0
2009-09-08 00:30:00,79.6,79.64,79.55,79.575,592300000.0
2009-09-08 01:00:00,79.575,79.61,79.527,79.575,742000000.0
2009-09-08 01:30:00,79.58,79.59,79.45,79.47,1799300002.0
2009-09-08 02:00:00,79.47,79.52,79.38,79.46,2521000000.0
2009-09-08 02:30:00,79.46,79.47,79.335,79.405,2182200000.0
2009-09-08 03:00:00,79.405,79.455,79.32,79.33,1770100000.0
2009-09-08 03:30:00,79.33,79.4,79.08,79.17,2706600000.0
2009-09-08 04:00:00,79.175,79.355,79.16,79.29,2735600000.0
2009-09-08 04:30:00,79.295,79.3,79.175,79.285,1944100000.0
2009-09-08 05:00:00,79.285,79.295,79.205,79.255,1372100000.0
2009-09-08 05:30:00,79.255,79.385,79.255,79.335,1642000000.0
2009-09-08 06:00:00,79.335,79.34,79.28,79.32,2212899999.0
2009-09-08 06:30:00,79.325,79.34,79.195,79.27,3210700000.0
2009-09-08 07:00:00,79.27,79.36,79.2,79.36,3737100001.0
2009-09-08 07:30:00,79.36,79.505,79.345,79.5,7195700000.0
2009-09-08 08:00:00,79.495,79.495,79.255,79.37,10378100004.0
2009-09-08 08:30:00,79.375,79.57,79.37,79.45,11662400006.0
2009-09-08 09:00:00,79.465,79.495,79.36,79.43,8433599998.0
2009-09-08 09:30:00,79.425,79.69,79.41,79.55,9811100000.0
2009-09-08 10:00:00,79.55,79.7,79.425,79.505,8362499996.0
2009-09-08 10:30:00,79.505,79.58,79.435,79.515,6880599996.0
2009-09-08 11:00:00,79.515,79.65,79.47,79.615,5221900001.0
2009-09-08 11:30:00,79.615,79.705,79.455,79.51,8819199988.0
2009-09-08 12:00:00,79.51,79.515,79.395,79.465,7862999998.0
2009-09-08 12:30:00,79.465,79.63,79.445,79.605,7585300008.0
2009-09-08 13:00:00,79.6,79.655,79.51,79.645,8537099999.0
2009-09-08 13:30:00,79.645,79.7,79.545,79.57,9444999991.0
2009-09-08 14:00:00,79.57,79.665,79.56,79.59,6963599996.0
2009-09-08 14:30:00,79.59,79.665,79.54,79.545,9506799995.0
2009-09-08 15:00:00,79.545,79.635,79.49,79.58,9019999999.0
2009-09-08 15:30:00,79.57,79.58,79.395,79.42,13574399998.0
2009-09-08 16:00:00,79.43,79.6,79.365,79.555,10137899999.0
2009-09-08 16:30:00,79.555,79.77,79.535,79.76,13305599996.0
2009-09-08 17:00:00,79.76,79.8,79.64,79.7,11104899993.0
2009-09-08 17:30:00,79.7,79.7,79.475,79.62,8416899998.0
2009-09-08 18:00:00,79.62,79.68,79.525,79.6,7719500002.0
2009-09-08 18:30:00,79.6,79.67,79.575,79.61,6173899998.0
2009-09-08 19:00:00,79.61,79.66,79.52,79.62,7507400003.0
2009-09-08 19:30:00,79.62,79.625,79.43,79.57,8726700002.0
2009-09-08 20:00:00,79.565,79.58,79.465,79.47,11474500013.0
2009-09-08 20:30:00,79.475,79.625,79.465,79.565,9572600003.0
2009-09-08 21:00:00,79.57,79.575,79.43,79.545,9451799973.0
2009-09-08 21:30:00,79.545,79.655,79.535,79.54,7190599972.0
2009-09-08 22:00:00,79.54,79.645,79.51,79.585,2542000000.0
2009-09-08 22:30:00,79.585,79.605,79.495,79.52,2622500000.0
2009-09-08 23:00:00,79.515,79.66,79.5,79.54,612300000.0
2009-09-08 23:30:00,79.54,79.59,79.481,79.535,1240200000.0
2009-09-09 00:00:00,79.535,79.59,79.47,79.52,761200000.0
2009-09-09 00:30:00,79.525,79.69,79.515,79.675,2196500000.0
2009-09-09 01:00:00,79.68,79.83,79.67,79.68,3301070000.0
2009-09-09 01:30:00,79.68,79.765,79.675,79.7,2061300000.0
2009-09-09 02:00:00,79.7,79.765,79.615,79.74,4461300000.0
2009-09-09 02:30:00,79.735,79.89,79.705,79.87,4023100002.0
2009-09-09 03:00:00,79.87,80.0,79.86,79.925,5647500000.0
2009-09-09 03:30:00,79.925,79.94,79.555,79.61,5627100000.0
2009-09-09 04:00:00,79.605,79.605,79.35,79.475,3448300001.0
2009-09-09 04:30:00,79.475,79.52,79.38,79.45,4433400000.0
2009-09-09 05:00:00,79.45,79.49,79.335,79.375,2689100000.0
2009-09-09 05:30:00,79.375,79.375,79.225,79.245,5029900001.0
2009-09-09 06:00:00,79.245,79.29,79.215,79.275,2983100000.0
2009-09-09 06:30:00,79.275,79.355,79.26,79.295,3981000000.0
2009-09-09 07:00:00,79.295,79.385,79.28,79.295,3776200000.0
2009-09-09 07:30:00,79.295,79.42,79.295,79.395,5527900000.0
2009-09-09 08:00:00,79.395,79.615,79.395,79.56,12494200006.0
2009-09-09 08:30:00,79.56,79.58,79.26,79.325,10975599995.0
2009-09-09 09:00:00,79.33,79.47,79.295,79.34,9363599997.0
2009-09-09 09:30:00,79.34,79.415,79.27,79.395,8729800000.0
2009-09-09 10:00:00,79.395,79.4,79.25,79.37,10066400009.0
2009-09-09 10:30:00,79.37,79.495,79.335,79.46,7208499997.0
2009-09-09 11:00:00,79.465,79.565,79.43,79.475,6400599996.0
2009-09-09 11:30:00,79.475,79.59,79.41,79.565,9429299990.0
2009-09-09 12:00:00,79.565,79.595,79.52,79.555,4328499999.0
2009-09-09 12:30:00,79.555,79.555,79.445,79.52,4508799999.0
2009-09-09 13:00:00,79.52,79.65,79.495,79.595,9776000006.0
2009-09-09 13:30:00,79.595,79.885,79.595,79.73,14872999996.0
2009-09-09 14:00:00,79.73,79.775,79.65,79.745,12490599992.0
2009-09-09 14:30:00,79.745,79.825,79.68,79.695,11985499997.0
2009-09-09 15:00:00,79.69,79.79,79.63,79.65,10837399997.0
2009-09-09 15:30:00,79.65,79.72,79.46,79.47,15331999996.0
2009-09-09 16:00:00,79.47,79.52,79.275,79.325,15853399996.0
2009-09-09 16:30:00,79.33,79.435,79.27,79.41,11149299999.0
2009-09-09 17:00:00,79.405,79.525,79.36,79.435,10432100000.0
2009-09-09 17:30:00,79.435,79.53,79.3,79.335,9388099999.0
2009-09-09 18:00:00,79.335,79.39,79.3,79.345,6390599996.0
2009-09-09 18:30:00,79.35,79.435,79.295,79.415,7730700001.0
2009-09-09 19:00:00,79.415,79.455,79.315,79.375,12595700003.0
2009-09-09 19:30:00,79.375,79.455,79.325,79.425,8281600004.0
2009-09-09 20:00:00,79.425,79.565,79.245,79.315,12215800016.0
2009-09-09 20:30:00,79.315,79.435,79.24,79.34,11045299997.0
2009-09-09 21:00:00,79.35,79.365,79.215,79.225,11604099974.0
2009-09-09 21:30:00,79.23,79.36,79.195,79.32,6968300006.0
2009-09-09 22:00:00,79.325,79.38,79.29,79.3,3420500000.0
2009-09-09 22:30:00,79.295,79.36,79.265,79.3,2559000000.0
2009-09-09 23:00:00,79.31,79.485,79.165,79.415,1583100000.0
2009-09-09 23:30:00,79.415,79.435,79.335,79.335,1267400000.0
2009-09-10 00:00:00,79.335,79.375,79.255,79.255,2011200000.0
2009-09-10 00:30:00,79.26,79.41,79.245,79.36,1778200000.0
2009-09-10 01:00:00,79.355,79.41,79.295,79.41,1101800000.0
2009-09-10 01:30:00,79.41,79.475,79.36,79.42,1762000000.0
2009-09-10 02:00:00,79.415,79.495,79.38,79.47,2417399999.0
2009-09-10 02:30:00,79.475,79.61,79.47,79.6,2714600000.0
2009-09-10 03:00:00,79.605,79.675,79.33,79.44,4157699999.0
2009-09-10 03:30:00,79.44,79.44,79.055,79.15,5210000000.0
2009-09-10 04:00:00,79.15,79.24,79.08,79.16,3387500000.0
2009-09-10 04:30:00,79.165,79.195,79.065,79.115,2844300000.0
2009-09-10 05:00:00,79.115,79.145,79.045,79.105,1217500001.0
2009-09-10 05:30:00,79.105,79.21,79.1,79.125,1810500000.0
2009-09-10 06:00:00,79.12,79.18,79.07,79.14,1713500000.0
2009-09-10 06:30:00,79.145,79.155,79.01,79.065,2230800000.0
2009-09-10 07:00:00,79.07,79.2,79.055,79.195,2653900000.0
2009-09-10 07:30:00,79.19,79.285,79.17,79.275,2670300000.0
2009-09-10 08:00:00,79.275,79.355,79.21,79.3,5966600010.0
2009-09-10 08:30:00,79.3,79.32,79.185,79.205,4584600005.0
2009-09-10 09:00:00,79.2,79.22,79.02,79.085,5949600000.0
2009-09-10 09:30:00,79.085,79.155,79.01,79.135,5806799998.0
2009-09-10 10:00:00,79.13,79.19,78.91,78.915,5886900002.0
2009-09-10 10:30:00,78.91,79.065,78.9,79.035,4717599999.0
2009-09-10 11:00:00,79.035,79.065,78.84,78.885,7031900003.0
2009-09-10 11:30:00,78.885,78.925,78.775,78.8,7526599997.0
2009-09-10 12:00:00,78.8,78.935,78.765,78.895,8361799997.0
2009-09-10 12:30:00,78.89,78.895,78.78,78.88,6225300010.0
2009-09-10 13:00:00,78.88,78.99,78.8,78.95,6816200003.0
2009-09-10 13:30:00,78.95,79.065,78.89,78.99,9247999994.0
2009-09-10 14:00:00,78.99,78.99,78.8,78.815,7018300001.0
2009-09-10 14:30:00,78.855,79.04,78.805,78.87,10438499999.0
2009-09-10 15:00:00,78.86,79.0,78.615,78.89,9792750001.0
2009-09-10 15:30:00,78.89,78.95,78.685,78.785,15323999999.0
2009-09-10 16:00:00,78.785,78.865,78.58,78.625,9051800007.0
2009-09-10 16:30:00,78.625,78.93,78.59,78.86,10361899999.0
2009-09-10 17:00:00,78.86,79.01,78.84,78.925,11473200000.0
2009-09-10 17:30:00,78.925,79.055,78.885,78.95,8718000003.0
2009-09-10 18:00:00,78.95,79.055,78.925,79.01,6550099999.0
2009-09-10 18:30:00,79.01,79.255,79.005,79.205,9451899997.0
2009-09-10 19:00:00,79.215,79.235,79.03,79.055,10678300001.0
2009-09-10 19:30:00,79.055,79.23,79.005,79.23,11434500014.0
2009-09-10 20:00:00,79.24,79.255,79.12,79.145,7471399993.0
2009-09-10 20:30:00,79.145,79.215,79.115,79.115,6521099997.0
2009-09-10 21:00:00,79.12,79.165,79.055,79.12,6229800002.0
2009-09-10 21:30:00,79.12,79.23,79.1,79.185,5240799994.0
2009-09-10 22:00:00,79.185,79.235,79.17,79.23,1898500000.0
2009-09-10 22:30:00,79.23,79.285,79.225,79.24,1717200000.0
2009-09-10 23:00:00,79.24,79.26,79.157,79.22,743200000.0
2009-09-10 23:30:00,79.22,79.24,79.175,79.21,1383000000.0
2009-09-11 00:00:00,79.21,79.21,79.14,79.14,1080000000.0
2009-09-11 00:30:00,79.14,79.17,79.107,79.135,1665200000.0
2009-09-11 01:00:00,79.14,79.145,79.02,79.03,1721600000.0
2009-09-11 01:30:00,79.03,79.11,79.0,79.075,2082500000.0
2009-09-11 02:00:00,79.075,79.095,78.85,78.875,2979600000.0
2009-09-11 02:30:00,78.87,78.99,78.85,78.91,3072700000.0
2009-09-11 03:00:00,78.91,78.97,78.84,78.86,2683200000.0
2009-09-11 03:30:00,78.86,78.88,78.78,78.79,3265000000.0
2009-09-11 04:00:00,78.795,79.035,78.79,78.895,8887000001.0
2009-09-11 04:30:00,78.895,79.0,78.895,78.95,4023000000.0
2009-09-11 05:00:00,78.95,79.045,78.945,79.005,2906400000.0
2009-09-11 05:30:00,79.005,79.005,78.905,78.95,2897200001.0
2009-09-11 06:00:00,78.95,78.98,78.815,78.87,3892700000.0
2009-09-11 06:30:00,78.87,78.95,78.83,78.935,6161900000.0
2009-09-11 07:00:00,78.94,79.01,78.805,78.825,4996100000.0
2009-09-11 07:30:00,78.825,78.91,78.755,78.86,4525800000.0
2009-09-11 08:00:00,78.86,78.865,78.68,78.795,9354900004.0
2009-09-11 08:30:00,78.8,78.81,78.615,78.69,6902000000.0
2009-09-11 09:00:00,78.69,78.725,78.41,78.465,13986599997.0
2009-09-11 09:30:00,78.465,78.495,78.22,78.475,14076900002.0
2009-09-11 10:00:00,78.475,78.575,78.355,78.39,12714200002.0
2009-09-11 10:30:00,78.39,78.57,78.27,78.345,10464700014.0
2009-09-11 11:00:00,78.345,78.445,78.335,78.405,9652999998.0
2009-09-11 11:30:00,78.41,78.525,78.395,78.48,8304300001.0
2009-09-11 12:00:00,78.48,78.515,78.435,78.51,7741000001.0
2009-09-11 12:30:00,78.51,78.6,78.455,78.58,8667000003.0
2009-09-11 13:00:00,78.58,78.615,78.49,78.515,9854999993.0
2009-09-11 13:30:00,78.515,78.56,78.46,78.52,5210099996.0
2009-09-11 14:00:00,78.52,78.52,78.385,78.49,7285800000.0
2009-09-11 14:30:00,78.48,78.54,78.4,78.455,7926099994.0
2009-09-11 15:00:00,78.45,78.585,78.445,78.51,9047999996.0
2009-09-11 15:30:00,78.5,78.54,78.36,78.49,12542199998.0
2009-09-11 16:00:00,78.49,78.495,78.145,78.27,13793799998.0
2009-09-11 16:30:00,78.27,78.465,78.255,78.435,12758799999.0
2009-09-11 17:00:00,78.43,78.545,78.16,78.21,15737299982.0
2009-09-11 17:30:00,78.22,78.23,77.92,78.08,11474999998.0
2009-09-11 18:00:00,78.08,78.205,77.95,77.99,8069199999.0
2009-09-11 18:30:00,78.005,78.155,77.98,78.1,9537799998.0
2009-09-11 19:00:00,78.08,78.185,78.03,78.135,6958100002.0
2009-09-11 19:30:00,78.135,78.17,78.06,78.1,8157700000.0
2009-09-11 20:00:00,78.1,78.24,78.08,78.165,9234000003.0
2009-09-11 20:30:00,78.165,78.28,78.155,78.26,4663799996.0
2009-09-11 21:00:00,78.26,78.365,78.225,78.365,6173500003.0
2009-09-11 21:30:00,78.365,78.38,78.16,78.185,3686600000.0
2009-09-11 22:00:00,78.21,78.23,78.16,78.21,3708900000.0
2009-09-11 22:30:00,78.215,78.31,78.185,78.295,870400000.0
2009-09-13 23:00:00,77.812,77.95,77.77,77.93,447400000.0
2009-09-13 23:30:00,77.93,77.96,77.84,77.885,478200000.0
2009-09-14 00:00:00,77.895,77.955,77.73,77.845,1633600000.0
2009-09-14 00:30:00,77.85,77.89,77.715,77.885,2200600000.0
2009-09-14 01:00:00,77.885,77.985,77.86,77.9,2120200000.0
2009-09-14 01:30:00,77.9,77.945,77.875,77.91,2254500000.0
2009-09-14 02:00:00,77.915,78.02,77.695,77.725,7178000000.0
2009-09-14 02:30:00,77.72,77.735,77.58,77.61,4779600001.0
2009-09-14 03:00:00,77.61,77.615,77.355,77.375,5176199999.0
2009-09-14 03:30:00,77.37,77.485,77.34,77.425,4579000000.0
2009-09-14 04:00:00,77.43,77.535,77.4,77.51,3231099999.0
2009-09-14 04:30:00,77.51,77.535,77.42,77.47,4106700000.0
2009-09-14 05:00:00,77.47,77.545,77.385,77.54,2448200000.0
2009-09-14 05:30:00,77.535,77.595,77.475,77.505,3036100000.0
2009-09-14 06:00:00,77.505,77.6,77.49,77.58,3107800000.0
2009-09-14 06:30:00,77.58,77.63,77.42,77.495,4879100000.0
2009-09-14 07:00:00,77.495,77.535,77.42,77.495,2616700000.0
2009-09-14 07:30:00,77.495,77.59,77.46,77.58,4946200001.0
2009-09-14 08:00:00,77.58,77.645,77.475,77.475,6685899999.0
2009-09-14 08:30:00,77.48,77.685,77.42,77.675,7413100003.0
2009-09-14 09:00:00,77.675,77.87,77.66,77.845,9794000000.0
2009-09-14 09:30:00,77.845,77.875,77.665,77.735,6405899999.0
2009-09-14 10:00:00,77.735,77.735,77.585,77.7,8457600000.0
2009-09-14 10:30:00,77.695,77.71,77.55,77.605,7049600000.0
2009-09-14 11:00:00,77.605,77.765,77.565,77.675,6131200001.0
2009-09-14 11:30:00,77.675,77.795,77.63,77.755,8146400001.0
2009-09-14 12:00:00,77.76,77.88,77.735,77.87,5655200000.0
2009-09-14 12:30:00,77.87,77.92,77.73,77.73,5366100000.0
2009-09-14 13:00:00,77.735,77.87,77.655,77.87,6587900000.0
2009-09-14 13:30:00,77.865,78.035,77.855,78.015,5431999999.0
2009-09-14 14:00:00,78.01,78.055,77.925,77.93,9931299999.0
2009-09-14 14:30:00,77.93,78.175,77.88,78.165,11643800005.0
2009-09-14 15:00:00,78.175,78.27,78.105,78.12,11445799997.0
2009-09-14 15:30:00,78.12,78.23,78.04,78.125,11142700000.0
2009-09-14 16:00:00,78.125,78.135,78.01,78.04,12751599995.0
2009-09-14 16:30:00,78.04,78.12,77.975,78.055,10225100000.0
2009-09-14 17:00:00,78.055,78.255,77.97,78.16,8917100007.0
2009-09-14 17:30:00,78.16,78.255,78.13,78.15,8213899998.0
2009-09-14 18:00:00,78.145,78.225,78.03,78.185,7134900000.0
2009-09-14 18:30:00,78.185,78.185,78.045,78.115,5663099996.0
2009-09-14 19:00:00,78.125,78.135,78.005,78.04,6905399994.0
2009-09-14 19:30:00,78.04,78.175,78.04,78.09,8140499998.0
2009-09-14 20:00:00,78.09,78.33,78.06,78.325,10135999993.0
2009-09-14 20:30:00,78.325,78.36,78.2,78.27,9817000007.0
2009-09-14 21:00:00,78.28,78.285,78.2,78.21,9906600022.0
2009-09-14 21:30:00,78.215,78.33,78.205,78.275,8680900012.0
2009-09-14 22:00:00,78.27,78.385,78.255,78.38,3265599998.0
2009-09-14 22:30:00,78.385,78.405,78.3,78.39,2004500000.0
2009-09-14 23:00:00,78.39,78.42,78.305,78.31,479600000.0
2009-09-14 23:30:00,78.315,78.37,78.275,78.34,1457500000.0
2009-09-15 00:00:00,78.34,78.395,78.295,78.305,1872800000.0
2009-09-15 00:30:00,78.305,78.32,78.25,78.285,1216300000.0
2009-09-15 01:00:00,78.28,78.32,78.21,78.28,1587400000.0
2009-09-15 01:30:00,78.28,78.38,78.26,78.35,1373900000.0
2009-09-15 02:00:00,78.35,78.63,78.305,78.52,3475500000.0
2009-09-15 02:30:00,78.52,78.605,78.395,78.395,4267100000.0
2009-09-15 03:00:00,78.4,78.47,78.31,78.38,4198200000.0
2009-09-15 03:30:00,78.38,78.45,78.145,78.4,4623900000.0
2009-09-15 04:00:00,78.4,78.455,78.31,78.35,3713200000.0
2009-09-15 04:30:00,78.35,78.42,78.305,78.335,3982300001.0
2009-09-15 05:00:00,78.34,78.425,78.275,78.425,1881200000.0
2009-09-15 05:30:00,78.415,78.425,78.325,78.375,2241300000.0
2009-09-15 06:00:00,78.385,78.495,78.375,78.465,3792600000.0
2009-09-15 06:30:00,78.47,78.475,78.385,78.42,5802699999.0
2009-09-15 07:00:00,78.415,78.43,78.33,78.41,3983500000.0
2009-09-15 07:30:00,78.41,78.565,78.385,78.525,3649900000.0
2009-09-15 08:00:00,78.525,78.625,78.475,78.52,6833400001.0
2009-09-15 08:30:00,78.52,78.575,78.49,78.525,7763700001.0
2009-09-15 09:00:00,78.525,78.545,78.42,78.53,7339699999.0
2009-09-15 09:30:00,78.535,78.585,78.28,78.345,12530499998.0
2009-09-15 10:00:00,78.345,78.45,78.23,78.425,5084900000.0
2009-09-15 10:30:00,78.425,78.485,78.325,78.38,8451099999.0
2009-09-15 11:00:00,78.38,78.4,78.245,78.28,7906899999.0
2009-09-15 11:30:00,78.28,78.33,78.225,78.235,5299499999.0
2009-09-15 12:00:00,78.23,78.385,78.22,78.37,4474800003.0
2009-09-15 12:30:00,78.37,78.415,78.28,78.285,5603499999.0
2009-09-15 13:00:00,78.29,78.36,78.195,78.2,6070000001.0
2009-09-15 13:30:00,78.2,78.325,78.195,78.29,6588399999.0
2009-09-15 14:00:00,78.29,78.345,78.215,78.25,5510899999.0
2009-09-15 14:30:00,78.2,78.64,78.195,78.405,13274100004.0
2009-09-15 15:00:00,78.405,78.555,78.355,78.465,8365199997.0
2009-09-15 15:30:00,78.465,78.535,78.36,78.385,14891799993.0
2009-09-15 16:00:00,78.38,78.41,78.07,78.27,11977499998.0
2009-09-15 16:30:00,78.275,78.41,78.22,78.39,10786300000.0
2009-09-15 17:00:00,78.39,78.41,78.26,78.265,10505199994.0
2009-09-15 17:30:00,78.265,78.43,78.23,78.235,10108639994.0
2009-09-15 18:00:00,78.235,78.31,78.21,78.3,7087119999.0
2009-09-15 18:30:00,78.3,78.4,78.235,78.29,8951499998.0
2009-09-15 19:00:00,78.29,78.525,78.26,78.475,9751300001.0
2009-09-15 19:30:00,78.48,78.625,78.445,78.61,9734999994.0
2009-09-15 20:00:00,78.61,78.655,78.505,78.615,8953699998.0
2009-09-15 20:30:00,78.615,78.645,78.475,78.635,8144900000.0
2009-09-15 21:00:00,78.635,78.695,78.53,78.685,6450400003.0
2009-09-15 21:30:00,78.68,78.75,78.635,78.695,6604100000.0
2009-09-15 22:00:00,78.69,78.745,78.69,78.745,1778000000.0
2009-09-15 22:30:00,78.75,78.75,78.545,78.57,1878200000.0
2009-09-15 23:00:00,78.57,78.635,78.55,78.58,909900000.0
2009-09-15 23:30:00,78.585,78.63,78.505,78.555,2120100000.0
2009-09-16 00:00:00,78.555,78.61,78.545,78.575,2150300000.0
2009-09-16 00:30:00,78.575,78.59,78.54,78.545,800500000.0
2009-09-16 01:00:00,78.545,78.62,78.455,78.59,2277000000.0
2009-09-16 01:30:00,78.59,78.61,78.53,78.57,1772400000.0
2009-09-16 02:00:00,78.57,78.59,78.49,78.57,3108700000.0
2009-09-16 02:30:00,78.57,78.69,78.54,78.67,2429999999.0
2009-09-16 03:00:00,78.675,78.71,78.64,78.67,3035800000.0
2009-09-16 03:30:00,78.675,78.71,78.56,78.635,2795500000.0
2009-09-16 04:00:00,78.635,78.67,78.56,78.605,2147500000.0
2009-09-16 04:30:00,78.605,78.65,78.55,78.645,2736400000.0
2009-09-16 05:00:00,78.645,78.815,78.63,78.77,3790600000.0
2009-09-16 05:30:00,78.775,78.9,78.75,78.85,4233400000.0
2009-09-16 06:00:00,78.845,78.89,78.8,78.885,4495500000.0
2009-09-16 06:30:00,78.885,78.93,78.8,78.83,3787300000.0
2009-09-16 07:00:00,78.83,78.87,78.745,78.77,3975900000.0
2009-09-16 07:30:00,78.77,78.805,78.715,78.77,2965800000.0
2009-09-16 08:00:00,78.765,78.78,78.43,78.495,7128199996.0
2009-09-16 08:30:00,78.49,78.57,78.44,78.54,8142799999.0
2009-09-16 09:00:00,78.535,78.705,78.5,78.58,12030600002.0
2009-09-16 09:30:00,78.58,78.625,78.4,78.6,14285699999.0
2009-09-16 10:00:00,78.605,78.845,78.525,78.825,12476299982.0
2009-09-16 10:30:00,78.825,78.9,78.6,78.63,11516799985.0
2009-09-16 11:00:00,78.625,78.705,78.53,78.575,7196200003.0
2009-09-16 11:30:00,78.575,78.74,78.575,78.69,9230899999.0
2009-09-16 12:00:00,78.69,78.72,78.61,78.66,6425999998.0
2009-09-16 12:30:00,78.66,78.775,78.625,78.745,7210700002.0
2009-09-16 13:00:00,78.74,78.825,78.685,78.71,11356999998.0
2009-09-16 13:30:00,78.715,78.775,78.675,78.73,10527000001.0
2009-09-16 14:00:00,78.735,78.795,78.635,78.71,8498799998.0
2009-09-16 14:30:00,78.715,78.935,78.71,78.935,14229800003.0
2009-09-16 15:00:00,78.9,78.94,78.7,78.84,10369899997.0
2009-09-16 15:30:00,78.84,79.03,78.73,78.845,15617300002.0
2009-09-16 16:00:00,78.845,79.125,78.8,79.065,17423800003.0
2009-09-16 16:30:00,79.08,79.35,79.07,79.235,21196200001.0
2009-09-16 17:00:00,79.235,79.275,79.03,79.04,20319299991.0
2009-09-16 17:30:00,79.04,79.38,79.04,79.375,15895199987.0
2009-09-16 18:00:00,79.375,79.41,79.23,79.27,15683599999.0
2009-09-16 18:30:00,79.265,79.355,79.235,79.265,10661699996.0
2009-09-16 19:00:00,79.265,79.49,79.255,79.46,9385399999.0
2009-09-16 19:30:00,79.46,79.505,79.41,79.44,8972999999.0
2009-09-16 20:00:00,79.44,79.58,79.44,79.51,9517199999.0
2009-09-16 20:30:00,79.51,79.56,79.4,79.435,8343300001.0
2009-09-16 21:00:00,79.435,79.455,79.365,79.44,7312400000.0
2009-09-16 21:30:00,79.445,79.465,79.39,79.42,5211900000.0
2009-09-16 22:00:00,79.415,79.545,79.365,79.545,3676600000.0
2009-09-16 22:30:00,79.54,79.565,79.395,79.4,4036100000.0
2009-09-16 23:00:00,79.395,79.43,79.325,79.345,994100000.0
2009-09-16 23:30:00,79.33,79.365,79.285,79.31,1115500000.0
2009-09-17 00:00:00,79.31,79.325,79.252,79.285,2115600000.0
2009-09-17 00:30:00,79.29,79.295,79.23,79.235,1754900000.0
2009-09-17 01:00:00,79.24,79.385,79.195,79.37,3423900000.0
2009-09-17 01:30:00,79.365,79.505,79.317,79.45,3064300000.0
2009-09-17 02:00:00,79.45,79.655,79.42,79.615,5769700002.0
2009-09-17 02:30:00,79.615,79.69,79.55,79.655,3724400000.0
2009-09-17 03:00:00,79.655,79.655,79.495,79.515,3533800000.0
2009-09-17 03:30:00,79.515,79.62,79.475,79.535,4817599999.0
2009-09-17 04:00:00,79.535,79.775,79.51,79.73,6701199998.0
2009-09-17 04:30:00,79.73,79.765,79.62,79.62,5356499997.0
2009-09-17 05:00:00,79.62,79.71,79.605,79.66,4561899999.0
2009-09-17 05:30:00,79.66,79.69,79.575,79.575,5101899997.0
2009-09-17 06:00:00,79.585,79.635,79.495,79.625,3783800001.0
2009-09-17 06:30:00,79.63,79.675,79.6,79.625,5053600000.0
2009-09-17 07:00:00,79.62,79.785,79.61,79.72,6184799998.0
2009-09-17 07:30:00,79.72,79.89,79.705,79.795,10501299998.0
2009-09-17 08:00:00,79.795,79.885,79.6,79.685,9823799999.0
2009-09-17 08:30:00,79.69,79.74,79.575,79.62,10518299997.0
2009-09-17 09:00:00,79.62,79.665,79.23,79.24,12905999996.0
2009-09-17 09:30:00,79.235,79.325,79.12,79.27,12813399999.0
2009-09-17 10:00:00,79.27,79.365,79.265,79.315,10502299996.0
2009-09-17 10:30:00,79.315,79.465,79.26,79.35,13232399998.0
2009-09-17 11:00:00,79.345,79.365,79.21,79.255,11172500001.0
2009-09-17 11:30:00,79.265,79.27,79.15,79.19,9446600000.0
2009-09-17 12:00:00,79.185,79.335,79.125,79.265,12865700000.0
2009-09-17 12:30:00,79.265,79.395,79.235,79.37,7001799999.0
2009-09-17 13:00:00,79.37,79.675,79.37,79.665,17327199994.0
2009-09-17 13:30:00,79.665,79.71,79.48,79.535,15722199996.0
2009-09-17 14:00:00,79.53,79.765,79.475,79.64,15934999995.0
2009-09-17 14:30:00,79.655,79.835,79.44,79.51,15306499996.0
2009-09-17 15:00:00,79.54,79.545,79.39,79.46,14581900000.0
2009-09-17 15:30:00,79.465,79.72,79.465,79.715,18832100003.0
2009-09-17 16:00:00,79.705,79.835,79.48,79.54,17266399999.0
2009-09-17 16:30:00,79.54,79.705,79.515,79.65,16944499996.0
2009-09-17 17:00:00,79.65,79.685,79.515,79.625,14824700003.0
2009-09-17 17:30:00,79.63,79.65,79.52,79.545,11599899993.0
2009-09-17 18:00:00,79.55,79.61,79.45,79.565,11069999997.0
2009-09-17 18:30:00,79.565,79.615,79.385,79.395,9170900002.0
2009-09-17 19:00:00,79.395,79.44,79.215,79.28,8612699998.0
2009-09-17 19:30:00,79.275,79.43,79.215,79.405,7704800000.0
2009-09-17 20:00:00,79.415,79.47,79.275,79.29,7427400000.0
2009-09-17 20:30:00,79.295,79.545,79.295,79.485,6469899998.0
2009-09-17 21:00:00,79.485,79.5,79.375,79.4,5338000000.0
2009-09-17 21:30:00,79.4,79.4,79.25,79.335,6138400000.0
2009-09-17 22:00:00,79.325,79.445,79.3,79.38,2589800000.0
2009-09-17 22:30:00,79.375,79.45,79.33,79.445,2688200000.0
2009-09-17 23:00:00,79.445,79.505,79.36,79.41,1256800000.0
2009-09-17 23:30:00,79.415,79.435,79.35,79.39,1381000000.0
2009-09-18 00:00:00,79.39,79.44,79.335,79.405,1666100000.0
2009-09-18 00:30:00,79.4,79.455,79.375,79.455,1630200000.0
2009-09-18 01:00:00,79.45,79.465,79.32,79.355,3383400000.0
2009-09-18 01:30:00,79.35,79.45,79.315,79.39,4656900000.0
2009-09-18 02:00:00,79.395,79.465,79.37,79.43,3147000003.0
2009-09-18 02:30:00,79.43,79.475,79.355,79.38,3723600000.0
2009-09-18 03:00:00,79.38,79.44,79.295,79.375,6927000000.0
2009-09-18 03:30:00,79.375,79.405,79.195,79.215,9029900000.0
2009-09-18 04:00:00,79.22,79.265,79.11,79.255,7028300000.0
2009-09-18 04:30:00,79.25,79.475,79.215,79.395,7942800000.0
2009-09-18 05:00:00,79.395,79.42,79.305,79.34,4752400000.0
2009-09-18 05:30:00,79.34,79.39,79.29,79.38,5465900000.0
2009-09-18 06:00:00,79.38,79.415,79.325,79.39,5453700000.0
2009-09-18 06:30:00,79.395,79.485,79.37,79.465,4927900000.0
2009-09-18 07:00:00,79.465,79.505,79.305,79.31,6447400000.0
2009-09-18 07:30:00,79.31,79.375,79.18,79.235,6542200000.0
2009-09-18 08:00:00,79.24,79.345,79.215,79.285,6046400002.0
2009-09-18 08:30:00,79.28,79.295,78.965,79.065,15325899998.0
2009-09-18 09:00:00,79.07,79.165,78.97,79.105,14250000002.0
2009-09-18 09:30:00,79.105,79.295,78.995,79.02,19014100000.0
2009-09-18 10:00:00,79.02,79.16,78.975,79.16,15998199992.0
2009-09-18 10:30:00,79.165,79.23,79.1,79.15,11437999997.0
2009-09-18 11:00:00,79.145,79.445,79.115,79.38,9934700003.0
2009-09-18 11:30:00,79.38,79.455,79.305,79.375,16385400003.0
2009-09-18 12:00:00,79.375,79.465,79.355,79.465,9933200001.0
2009-09-18 12:30:00,79.465,79.465,79.325,79.335,9295300000.0
2009-09-18 13:00:00,79.335,79.41,79.265,79.33,9367899999.0
2009-09-18 13:30:00,79.33,79.395,79.315,79.32,9074299998.0
2009-09-18 14:00:00,79.32,79.33,79.17,79.33,11198399996.0
2009-09-18 14:30:00,79.33,79.445,79.23,79.41,15019900003.0
2009-09-18 15:00:00,79.41,79.51,79.31,79.46,14744600003.0
2009-09-18 15:30:00,79.465,79.485,79.3,79.31,17477499997.0
2009-09-18 16:00:00,79.31,79.43,79.245,79.345,18743500001.0
2009-09-18 16:30:00,79.345,79.505,79.14,79.19,16888000006.0
2009-09-18 17:00:00,79.18,79.225,79.095,79.14,12124199995.0
2009-09-18 17:30:00,79.14,79.235,79.09,79.105,11828200001.0
2009-09-18 18:00:00,79.105,79.175,79.05,79.15,9751800002.0
2009-09-18 18:30:00,79.145,79.34,79.13,79.3,11243400005.0
2009-09-18 19:00:00,79.3,79.345,79.245,79.28,7965000006.0
2009-09-18 19:30:00,79.28,79.4,79.26,79.355,8706200004.0
2009-09-18 20:00:00,79.355,79.44,79.315,79.33,6116700001.0
2009-09-18 20:30:00,79.33,79.375,79.28,79.34,5859800000.0
2009-09-18 21:00:00,79.34,79.41,79.31,79.405,4968200000.0
2009-09-18 21:30:00,79.4,79.415,79.215,79.23,4504400001.0
2009-09-18 22:00:00,79.23,79.245,79.105,79.215,2892100000.0
2009-09-18 22:30:00,79.215,79.255,79.135,79.145,1401600000.0
2009-09-20 23:00:00,79.122,79.2,79.005,79.18,840900000.0
2009-09-20 23:30:00,79.2,79.232,79.161,79.175,973600000.0
2009-09-21 00:00:00,79.17,79.215,79.02,79.065,919500000.0
2009-09-21 00:30:00,79.065,79.195,79.065,79.19,1018000000.0
2009-09-21 01:00:00,79.19,79.195,79.065,79.165,813100000.0
2009-09-21 01:30:00,79.165,79.2,79.15,79.155,902600000.0
2009-09-21 02:00:00,79.16,79.345,79.155,79.335,930500000.0
2009-09-21 02:30:00,79.335,79.385,79.305,79.385,1317200000.0
2009-09-21 03:00:00,79.375,79.42,79.3,79.3,1610300000.0
2009-09-21 03:30:00,79.305,79.32,79.17,79.285,2220600000.0
2009-09-21 04:00:00,79.29,79.31,79.17,79.19,2325900000.0
2009-09-21 04:30:00,79.195,79.245,79.105,79.225,1996300000.0
2009-09-21 05:00:00,79.225,79.23,79.115,79.22,1636400000.0
2009-09-21 05:30:00,79.205,79.25,79.12,79.2,3518300000.0
2009-09-21 06:00:00,79.2,79.24,79.175,79.205,2858200000.0
2009-09-21 06:30:00,79.205,79.27,79.19,79.255,1613700000.0
2009-09-21 07:00:00,79.255,79.51,79.22,79.445,10952100001.0
2009-09-21 07:30:00,79.445,79.485,79.355,79.41,5497800000.0
2009-09-21 08:00:00,79.41,79.485,79.28,79.395,7557100000.0
2009-09-21 08:30:00,79.395,79.525,79.24,79.455,7092700000.0
2009-09-21 09:00:00,79.455,79.495,79.34,79.4,7941299999.0
2009-09-21 09:30:00,79.4,79.425,79.31,79.385,5348300000.0
2009-09-21 10:00:00,79.38,79.45,79.33,79.445,3858000000.0
2009-09-21 10:30:00,79.44,79.49,79.365,79.37,4924900001.0
2009-09-21 11:00:00,79.37,79.44,79.32,79.385,4605500000.0
2009-09-21 11:30:00,79.385,79.435,79.32,79.345,2677600001.0
2009-09-21 12:00:00,79.34,79.455,79.275,79.355,4005800000.0
2009-09-21 12:30:00,79.355,79.495,79.29,79.49,6252499999.0
2009-09-21 13:00:00,79.485,79.51,79.43,79.495,5396699999.0
2009-09-21 13:30:00,79.495,79.515,79.44,79.465,4530800000.0
2009-09-21 14:00:00,79.465,79.615,79.4,79.465,7757200000.0
2009-09-21 14:30:00,79.46,79.57,79.395,79.54,6830600001.0
2009-09-21 15:00:00,79.54,79.56,79.435,79.51,4548100000.0
2009-09-21 15:30:00,79.51,79.6,79.375,79.455,7861699999.0
2009-09-21 16:00:00,79.455,79.475,79.23,79.365,8608800003.0
2009-09-21 16:30:00,79.365,79.425,79.235,79.33,7911400000.0
2009-09-21 17:00:00,79.33,79.415,79.29,79.385,6841099997.0
2009-09-21 17:30:00,79.39,79.44,79.28,79.315,8323699998.0
2009-09-21 18:00:00,79.32,79.425,79.305,79.305,5580100002.0
2009-09-21 18:30:00,79.305,79.38,79.28,79.365,3710400001.0
2009-09-21 19:00:00,79.365,79.455,79.29,79.395,4477699991.0
2009-09-21 19:30:00,79.395,79.485,79.35,79.385,6129200000.0
2009-09-21 20:00:00,79.39,79.47,79.305,79.335,3717099999.0
2009-09-21 20:30:00,79.34,79.505,79.34,79.475,5191100000.0
2009-09-21 21:00:00,79.475,79.54,79.425,79.475,6216200000.0
2009-09-21 21:30:00,79.475,79.475,79.32,79.415,7160599999.0
2009-09-21 22:00:00,79.415,79.46,79.39,79.405,1478700000.0
2009-09-21 22:30:00,79.405,79.415,79.3,79.3,2975600000.0
2009-09-21 23:00:00,79.3,79.425,79.3,79.38,1174700000.0
2009-09-21 23:30:00,79.38,79.485,79.3,79.33,1889100000.0
2009-09-22 00:00:00,79.33,79.46,79.33,79.38,2040500000.0
2009-09-22 00:30:00,79.38,79.485,79.365,79.42,2458200000.0
2009-09-22 01:00:00,79.425,79.57,79.38,79.555,2707800000.0
2009-09-22 01:30:00,79.555,79.565,79.45,79.54,1360900000.0
2009-09-22 02:00:00,79.535,79.59,79.445,79.525,2651400000.0
2009-09-22 02:30:00,79.525,79.56,79.48,79.485,3034900000.0
2009-09-22 03:00:00,79.485,79.54,79.395,79.485,4757000001.0
2009-09-22 03:30:00,79.485,79.58,79.455,79.56,5838100000.0
2009-09-22 04:00:00,79.56,79.705,79.54,79.695,4742000000.0
2009-09-22 04:30:00,79.695,79.77,79.645,79.71,3880600000.0
2009-09-22 05:00:00,79.715,79.735,79.66,79.685,2317000001.0
2009-09-22 05:30:00,79.685,79.765,79.665,79.72,2412700000.0
2009-09-22 06:00:00,79.72,79.785,79.71,79.725,2477600000.0
2009-09-22 06:30:00,79.715,79.75,79.705,79.71,1910700000.0
2009-09-22 07:00:00,79.715,79.73,79.635,79.65,3624300000.0
2009-09-22 07:30:00,79.65,79.71,79.615,79.685,3359400000.0
2009-09-22 08:00:00,79.685,79.85,79.615,79.795,8169899999.0
2009-09-22 08:30:00,79.805,79.845,79.62,79.675,8346100003.0
2009-09-22 09:00:00,79.675,79.795,79.63,79.785,10741700001.0
2009-09-22 09:30:00,79.785,79.905,79.73,79.815,12016499996.0
2009-09-22 10:00:00,79.805,79.905,79.765,79.825,9938700004.0
2009-09-22 10:30:00,79.825,79.935,79.755,79.885,11466400004.0
2009-09-22 11:00:00,79.885,79.965,79.865,79.915,10104599995.0
2009-09-22 11:30:00,79.915,79.94,79.835,79.935,9335500009.0
2009-09-22 12:00:00,79.935,79.955,79.82,79.855,12768400008.0
2009-09-22 12:30:00,79.855,79.98,79.83,79.86,10315000000.0
2009-09-22 13:00:00,79.865,79.92,79.815,79.865,7203100002.0
2009-09-22 13:30:00,79.86,79.905,79.815,79.885,8949000004.0
2009-09-22 14:00:00,79.89,79.9,79.765,79.775,11928400006.0
2009-09-22 14:30:00,79.78,79.785,79.655,79.71,11203000000.0
2009-09-22 15:00:00,79.715,79.795,79.655,79.695,16026699997.0
2009-09-22 15:30:00,79.695,79.72,79.555,79.585,19139200002.0
2009-09-22 16:00:00,79.585,79.73,79.49,79.605,18606300004.0
2009-09-22 16:30:00,79.605,79.735,79.525,79.665,16566300005.0
2009-09-22 17:00:00,79.655,79.685,79.54,79.54,13738700006.0
2009-09-22 17:30:00,79.545,79.635,79.53,79.55,11916200001.0
2009-09-22 18:00:00,79.55,79.69,79.55,79.665,8387400002.0
2009-09-22 18:30:00,79.665,79.69,79.6,79.605,5006199998.0
2009-09-22 19:00:00,79.605,79.65,79.545,79.635,7299600005.0
2009-09-22 19:30:00,79.63,79.635,79.525,79.54,6476999999.0
2009-09-22 20:00:00,79.54,79.585,79.475,79.49,4973100000.0
2009-09-22 20:30:00,79.495,79.645,79.485,79.64,6966500003.0
2009-09-22 21:00:00,79.64,79.64,79.565,79.63,4492400000.0
2009-09-22 21:30:00,79.63,79.65,79.565,79.625,5854400001.0
2009-09-22 22:00:00,79.625,79.645,79.535,79.615,3697800000.0
2009-09-22 22:30:00,79.615,79.62,79.515,79.55,2655400000.0
2009-09-22 23:00:00,79.535,79.62,79.505,79.6,1881300000.0
2009-09-22 23:30:00,79.6,79.66,79.56,79.65,9597200000.0
2009-09-23 00:00:00,79.65,79.65,79.55,79.615,1960600000.0
2009-09-23 00:30:00,79.615,79.8,79.556,79.79,2862600000.0
2009-09-23 01:00:00,79.785,79.845,79.365,79.595,9878100003.0
2009-09-23 01:30:00,79.6,79.655,79.39,79.495,8115600001.0
2009-09-23 02:00:00,79.5,79.66,79.5,79.515,6410500000.0
2009-09-23 02:30:00,79.51,79.625,79.475,79.555,5922199998.0
2009-09-23 03:00:00,79.555,79.615,79.455,79.48,4777600000.0
2009-09-23 03:30:00,79.48,79.54,79.435,79.51,2343200000.0
2009-09-23 04:00:00,79.505,79.555,79.47,79.495,1890800000.0
2009-09-23 04:30:00,79.495,79.565,79.395,79.525,3258600000.0
2009-09-23 05:00:00,79.525,79.565,79.485,79.525,2987800000.0
2009-09-23 05:30:00,79.525,79.55,79.475,79.535,5060300000.0
2009-09-23 06:00:00,79.535,79.595,79.48,79.55,2999800000.0
2009-09-23 06:30:00,79.535,79.575,79.5,79.555,4507800000.0
2009-09-23 07:00:00,79.56,79.57,79.505,79.55,5909200003.0
2009-09-23 07:30:00,79.555,79.59,79.385,79.45,8014800000.0
2009-09-23 08:00:00,79.445,79.48,79.385,79.41,9691800005.0
2009-09-23 08:30:00,79.41,79.44,79.325,79.43,12939199997.0
2009-09-23 09:00:00,79.43,79.545,79.405,79.48,15915299996.0
2009-09-23 09:30:00,79.48,79.68,79.475,79.675,17091099995.0
2009-09-23 10:00:00,79.675,79.695,79.595,79.685,14440600004.0
2009-09-23 10:30:00,79.675,79.725,79.54,79.625,12826999999.0
2009-09-23 11:00:00,79.625,79.675,79.58,79.625,10726099998.0
2009-09-23 11:30:00,79.62,79.66,79.545,79.625,13270399991.0
2009-09-23 12:00:00,79.625,79.795,79.6,79.755,12996699999.0
2009-09-23 12:30:00,79.75,79.92,79.745,79.81,14543599998.0
2009-09-23 13:00:00,79.81,79.89,79.755,79.815,8297799997.0
2009-09-23 13:30:00,79.815,79.88,79.775,79.82,7955600000.0
2009-09-23 14:00:00,79.82,79.905,79.745,79.77,13528700001.0
2009-09-23 14:30:00,79.78,79.8,79.72,79.725,13093399993.0
2009-09-23 15:00:00,79.725,79.775,79.7,79.735,14759199999.0
2009-09-23 15:30:00,79.735,79.84,79.705,79.735,18678000005.0
2009-09-23 16:00:00,79.735,79.785,79.67,79.725,14206800003.0
2009-09-23 16:30:00,79.725,79.78,79.565,79.76,15528000002.0
2009-09-23 17:00:00,79.765,79.82,79.69,79.725,16685799996.0
2009-09-23 17:30:00,79.73,79.82,79.695,79.75,15976500002.0
2009-09-23 18:00:00,79.75,79.875,79.735,79.855,9492999999.0
2009-09-23 18:30:00,79.855,79.935,79.855,79.92,6884100001.0
2009-09-23 19:00:00,79.92,79.995,79.88,79.92,8690200000.0
2009-09-23 19:30:00,79.92,80.045,79.91,79.985,9472500006.0
2009-09-23 20:00:00,79.985,80.025,79.735,79.835,11273200001.0
2009-09-23 20:30:00,79.835,79.95,79.78,79.81,12630700003.0
2009-09-23 21:00:00,79.81,79.875,79.575,79.615,12014500001.0
2009-09-23 21:30:00,79.615,79.615,79.44,79.46,11480800000.0
2009-09-23 22:00:00,79.46,79.545,79.37,79.385,5444800000.0
2009-09-23 22:30:00,79.385,79.475,79.345,79.36,3453600000.0
2009-09-23 23:00:00,79.36,79.435,79.29,79.33,1277700000.0
2009-09-23 23:30:00,79.335,79.42,79.205,79.24,2493400000.0
2009-09-24 00:00:00,79.24,79.395,79.13,79.29,3127100000.0
2009-09-24 00:30:00,79.29,79.41,79.23,79.4,2041900000.0
2009-09-24 01:00:00,79.395,79.42,79.23,79.305,5152300000.0
2009-09-24 01:30:00,79.305,79.39,79.295,79.39,4000000000.0
2009-09-24 02:00:00,79.39,79.51,79.3,79.495,7727799999.0
2009-09-24 02:30:00,79.495,79.555,79.395,79.475,4786500000.0
2009-09-24 03:00:00,79.475,79.495,79.325,79.375,4249300000.0
2009-09-24 03:30:00,79.37,79.48,79.325,79.415,5241100000.0
2009-09-24 04:00:00,79.41,79.46,79.32,79.365,11069400005.0
2009-09-24 04:30:00,79.365,79.37,79.25,79.295,7081000000.0
2009-09-24 05:00:00,79.295,79.345,79.19,79.255,9704899999.0
2009-09-24 05:30:00,79.265,79.33,79.205,79.255,11438300001.0
2009-09-24 06:00:00,79.255,79.255,79.16,79.185,7253500000.0
2009-09-24 06:30:00,79.185,79.195,79.0,79.045,8463599998.0
2009-09-24 07:00:00,79.045,79.12,78.99,79.08,7933799996.0
2009-09-24 07:30:00,79.085,79.3,79.08,79.255,8870500000.0
2009-09-24 08:00:00,79.255,79.375,79.175,79.22,11437700000.0
2009-09-24 08:30:00,79.215,79.325,79.13,79.195,14099500005.0
2009-09-24 09:00:00,79.195,79.195,78.98,79.12,18446600000.0
2009-09-24 09:30:00,79.12,79.17,79.045,79.155,17286199998.0
2009-09-24 10:00:00,79.155,79.155,78.985,79.045,17866399996.0
2009-09-24 10:30:00,79.045,79.155,78.99,79.035,14468600008.0
2009-09-24 11:00:00,79.035,79.165,79.035,79.115,15932800007.0
2009-09-24 11:30:00,79.115,79.155,79.05,79.135,12090399989.0
2009-09-24 12:00:00,79.145,79.2,79.115,79.13,12620100012.0
2009-09-24 12:30:00,79.13,79.245,79.12,79.24,11482299991.0
2009-09-24 13:00:00,79.24,79.35,79.19,79.345,12176000003.0
2009-09-24 13:30:00,79.345,79.35,79.275,79.325,12512699992.0
2009-09-24 14:00:00,79.325,79.41,79.29,79.34,11979500004.0
2009-09-24 14:30:00,79.31,79.45,79.3,79.335,14728600004.0
2009-09-24 15:00:00,79.34,79.425,79.26,79.28,12015899997.0
2009-09-24 15:30:00,79.285,79.405,79.245,79.37,16582300008.0
2009-09-24 16:00:00,79.375,79.435,79.085,79.3,20959000002.0
2009-09-24 16:30:00,79.295,79.3,79.135,79.18,18841200003.0
2009-09-24 17:00:00,79.18,79.27,79.14,79.245,19030199979.0
2009-09-24 17:30:00,79.25,79.29,79.105,79.17,17399199997.0
2009-09-24 18:00:00,79.17,79.21,79.075,79.12,11665900000.0
2009-09-24 18:30:00,79.125,79.145,78.975,79.005,11618600000.0
2009-09-24 19:00:00,79.005,79.195,79.0,79.135,14948100003.0
2009-09-24 19:30:00,79.135,79.235,78.98,79.035,15503499994.0
2009-09-24 20:00:00,79.03,79.08,78.815,78.885,11653599997.0
2009-09-24 20:30:00,78.88,79.005,78.815,78.94,11187299992.0
2009-09-24 21:00:00,78.935,79.045,78.915,79.005,7650899997.0
2009-09-24 21:30:00,79.005,79.035,78.895,78.945,8919000000.0
2009-09-24 22:00:00,78.955,78.965,78.85,78.88,2826900000.0
2009-09-24 22:30:00,78.875,78.95,78.841,78.91,2529000000.0
2009-09-24 23:00:00,78.905,78.995,78.865,78.935,1146100000.0
2009-09-24 23:30:00,78.935,78.995,78.89,78.97,948400000.0
2009-09-25 00:00:00,78.975,79.03,78.905,78.94,1794700000.0
2009-09-25 00:30:00,78.945,79.005,78.845,78.875,2669700000.0
2009-09-25 01:00:00,78.875,78.935,78.65,78.66,6895900000.0
2009-09-25 01:30:00,78.66,78.725,78.115,78.385,9686500000.0
2009-09-25 02:00:00,78.385,78.605,78.355,78.415,4769400000.0
2009-09-25 02:30:00,78.415,78.6,78.225,78.34,4283900000.0
2009-09-25 03:00:00,78.34,78.385,78.075,78.18,5747100000.0
2009-09-25 03:30:00,78.18,78.435,78.14,78.29,5397600000.0
2009-09-25 04:00:00,78.275,78.41,78.26,78.37,4164100000.0
2009-09-25 04:30:00,78.37,78.4,78.31,78.35,3024600000.0
2009-09-25 05:00:00,78.35,78.4,78.285,78.32,2579900000.0
2009-09-25 05:30:00,78.315,78.515,78.3,78.515,3986300000.0
2009-09-25 06:00:00,78.515,78.775,78.475,78.615,6692500000.0
2009-09-25 06:30:00,78.61,79.005,78.61,78.815,8131100000.0
2009-09-25 07:00:00,78.815,78.91,78.735,78.755,5905299999.0
2009-09-25 07:30:00,78.755,78.825,78.695,78.795,5436000001.0
2009-09-25 08:00:00,78.795,78.91,78.605,78.9,11837799998.0
2009-09-25 08:30:00,78.9,78.945,78.675,78.78,15438300004.0
2009-09-25 09:00:00,78.78,78.83,78.675,78.73,18412199996.0
2009-09-25 09:30:00,78.735,78.78,78.62,78.635,14738299997.0
2009-09-25 10:00:00,78.635,78.655,78.465,78.485,16894800004.0
2009-09-25 10:30:00,78.485,78.73,78.48,78.64,15570099998.0
2009-09-25 11:00:00,78.645,78.68,78.495,78.585,13711399998.0
2009-09-25 11:30:00,78.59,78.625,78.47,78.49,12879300002.0
2009-09-25 12:00:00,78.495,78.545,78.285,78.345,21462199993.0
2009-09-25 12:30:00,78.35,78.415,78.25,78.32,14244799994.0
2009-09-25 13:00:00,78.32,78.42,78.25,78.28,13186100008.0
2009-09-25 13:30:00,78.28,78.31,78.185,78.23,9572199994.0
2009-09-25 14:00:00,78.24,78.26,78.135,78.145,14210300006.0
2009-09-25 14:30:00,78.15,78.15,77.865,77.995,16470700000.0
2009-09-25 15:00:00,77.995,78.135,77.92,77.97,15207800003.0
2009-09-25 15:30:00,77.97,78.175,77.91,78.03,20286000007.0
2009-09-25 16:00:00,78.025,78.255,77.895,77.985,19238600010.0
2009-09-25 16:30:00,77.985,78.055,77.675,77.865,19909299988.0
2009-09-25 17:00:00,77.86,77.98,77.54,77.705,20939300012.0
2009-09-25 17:30:00,77.71,77.83,77.615,77.74,19370499996.0
2009-09-25 18:00:00,77.735,77.77,77.575,77.64,12621800003.0
2009-09-25 18:30:00,77.64,77.76,77.62,77.675,9606999996.0
2009-09-25 19:00:00,77.675,77.675,77.555,77.65,10235599996.0
2009-09-25 19:30:00,77.645,77.71,77.615,77.67,7014999995.0
2009-09-25 20:00:00,77.68,77.76,77.605,77.615,9341299999.0
2009-09-25 20:30:00,77.61,77.97,77.595,77.875,9278999996.0
2009-09-25 21:00:00,77.875,77.885,77.64,77.705,6507799999.0
2009-09-25 21:30:00,77.705,77.755,77.65,77.71,6576300000.0
2009-09-25 22:00:00,77.7,77.74,77.615,77.715,2693700000.0
2009-09-25 22:30:00,77.72,77.795,77.555,77.775,2687800000.0
2009-09-27 23:00:00,77.724,77.757,77.616,77.68,1894900000.0
2009-09-27 23:30:00,77.685,77.72,77.475,77.65,911100000.0
2009-09-28 00:00:00,77.655,77.665,77.275,77.44,2953400000.0
2009-09-28 00:30:00,77.44,77.455,77.17,77.295,3768600000.0
2009-09-28 01:00:00,77.295,77.315,76.56,76.775,7393600000.0
2009-09-28 01:30:00,76.785,77.05,76.5,76.785,5956000000.0
2009-09-28 02:00:00,76.785,77.09,76.785,76.935,5254500000.0
2009-09-28 02:30:00,76.93,76.995,76.56,76.565,8756500000.0
2009-09-28 03:00:00,76.57,76.91,76.56,76.67,6382000000.0
2009-09-28 03:30:00,76.67,76.815,76.555,76.71,7823600000.0
2009-09-28 04:00:00,76.715,76.77,76.605,76.705,3596100000.0
2009-09-28 04:30:00,76.705,76.795,76.67,76.715,3378700000.0
2009-09-28 05:00:00,76.715,76.9,76.655,76.84,5970600000.0
2009-09-28 05:30:00,76.835,76.865,76.77,76.81,4159299999.0
2009-09-28 06:00:00,76.815,77.02,76.805,76.95,6194300000.0
2009-09-28 06:30:00,76.945,77.11,76.925,77.1,5327700000.0
2009-09-28 07:00:00,77.1,77.315,77.09,77.23,5642700000.0
2009-09-28 07:30:00,77.23,77.24,76.88,76.91,8147300000.0
2009-09-28 08:00:00,76.91,77.24,76.835,77.015,15476899996.0
2009-09-28 08:30:00,77.015,77.3,76.965,77.25,12474000000.0
2009-09-28 09:00:00,77.245,77.435,77.2,77.405,17150700009.0
2009-09-28 09:30:00,77.405,77.405,77.15,77.2,16704200001.0
2009-09-28 10:00:00,77.195,77.385,77.155,77.385,10536399997.0
2009-09-28 10:30:00,77.385,77.47,77.215,77.305,13982899993.0
2009-09-28 11:00:00,77.305,77.355,77.235,77.255,11499099996.0
2009-09-28 11:30:00,77.25,77.325,77.175,77.195,9712499992.0
2009-09-28 12:00:00,77.195,77.355,77.14,77.315,8668000008.0
2009-09-28 12:30:00,77.315,77.315,77.215,77.275,10276899998.0
2009-09-28 13:00:00,77.275,77.43,77.235,77.4,12505200003.0
2009-09-28 13:30:00,77.4,77.48,77.375,77.4,11317699995.0
2009-09-28 14:00:00,77.405,77.665,77.39,77.665,11677899997.0
2009-09-28 14:30:00,77.67,77.75,77.42,77.42,13685599997.0
2009-09-28 15:00:00,77.42,77.49,77.245,77.32,14081999998.0
2009-09-28 15:30:00,77.325,77.54,77.26,77.4,15021000004.0
2009-09-28 16:00:00,77.4,77.585,77.345,77.56,16609799994.0
2009-09-28 16:30:00,77.56,77.74,77.52,77.675,17984300001.0
2009-09-28 17:00:00,77.685,77.965,77.62,77.925,16913899992.0
2009-09-28 17:30:00,77.925,78.255,77.9,78.01,17119949982.0
2009-09-28 18:00:00,78.01,78.225,77.95,78.16,11310500002.0
2009-09-28 18:30:00,78.16,78.195,77.985,78.045,9385799995.0
2009-09-28 19:00:00,78.025,78.1,78.0,78.05,7383099996.0
2009-09-28 19:30:00,78.055,78.12,77.975,78.015,8319499998.0
2009-09-28 20:00:00,78.015,78.115,77.925,78.07,11838099999.0
2009-09-28 20:30:00,78.07,78.165,77.945,78.16,10829800001.0
2009-09-28 21:00:00,78.16,78.18,78.075,78.1,8274899998.0
2009-09-28 21:30:00,78.1,78.14,77.95,78.045,8850100000.0
2009-09-28 22:00:00,78.035,78.185,78.015,78.175,3768300000.0
2009-09-28 22:30:00,78.175,78.245,78.11,78.175,3522300000.0
2009-09-28 23:00:00,78.165,78.26,78.135,78.245,748000000.0
2009-09-28 23:30:00,78.24,78.27,78.127,78.245,1601400000.0
2009-09-29 00:00:00,78.245,78.305,78.215,78.275,2379150000.0
2009-09-29 00:30:00,78.27,78.32,78.225,78.28,1892900000.0
2009-09-29 01:00:00,78.28,78.355,78.255,78.27,2544800000.0
2009-09-29 01:30:00,78.27,78.48,78.27,78.45,4509600000.0
2009-09-29 02:00:00,78.45,78.605,78.36,78.39,5354300000.0
2009-09-29 02:30:00,78.385,78.72,78.31,78.72,9015200005.0
2009-09-29 03:00:00,78.72,78.74,78.525,78.705,8101400000.0
2009-09-29 03:30:00,78.705,78.72,78.43,78.46,5836600001.0
2009-09-29 04:00:00,78.46,78.655,78.46,78.595,5220999999.0
2009-09-29 04:30:00,78.6,78.665,78.54,78.66,4752000001.0
2009-09-29 05:00:00,78.66,78.77,78.595,78.725,4224900000.0
2009-09-29 05:30:00,78.72,78.805,78.695,78.755,6060800000.0
2009-09-29 06:00:00,78.75,78.8,78.695,78.755,5597200000.0
2009-09-29 06:30:00,78.755,78.77,78.64,78.695,6998800004.0
2009-09-29 07:00:00,78.695,78.785,78.66,78.7,5793900000.0
2009-09-29 07:30:00,78.7,78.785,78.675,78.765,5157300000.0
2009-09-29 08:00:00,78.765,78.825,78.67,78.75,11915399996.0
2009-09-29 08:30:00,78.75,78.89,78.67,78.705,16877299996.0
2009-09-29 09:00:00,78.71,78.735,78.42,78.44,17209599997.0
2009-09-29 09:30:00,78.44,78.515,78.31,78.355,18224299997.0
2009-09-29 10:00:00,78.36,78.5,78.32,78.475,12644900003.0
2009-09-29 10:30:00,78.475,78.51,78.385,78.395,14332600003.0
2009-09-29 11:00:00,78.395,78.405,78.185,78.24,15708800004.0
2009-09-29 11:30:00,78.245,78.32,78.2,78.275,16172000001.0
2009-09-29 12:00:00,78.275,78.53,78.225,78.375,18761100006.0
2009-09-29 12:30:00,78.38,78.68,78.36,78.515,15614299998.0
2009-09-29 13:00:00,78.515,78.515,78.335,78.46,13392699999.0
2009-09-29 13:30:00,78.465,78.56,78.445,78.48,11189700002.0
2009-09-29 14:00:00,78.475,78.49,78.39,78.405,14841700001.0
2009-09-29 14:30:00,78.405,78.515,78.365,78.46,12852299998.0
2009-09-29 15:00:00,78.46,78.6,78.46,78.505,15939399997.0
2009-09-29 15:30:00,78.505,78.7,78.425,78.585,20941700008.0
2009-09-29 16:00:00,78.585,78.585,78.22,78.37,19734299994.0
2009-09-29 16:30:00,78.37,78.55,78.36,78.515,17283799997.0
2009-09-29 17:00:00,78.515,78.56,78.435,78.52,13171500003.0
2009-09-29 17:30:00,78.52,78.6,78.41,78.515,13033800000.0
2009-09-29 18:00:00,78.51,78.645,78.49,78.58,11370500002.0
2009-09-29 18:30:00,78.58,78.745,78.555,78.735,8997200003.0
2009-09-29 19:00:00,78.735,78.79,78.68,78.68,7595300000.0
2009-09-29 19:30:00,78.685,78.725,78.605,78.7,8471100001.0
2009-09-29 20:00:00,78.7,78.72,78.565,78.58,6932400002.0
2009-09-29 20:30:00,78.585,78.655,78.555,78.64,5134200001.0
2009-09-29 21:00:00,78.64,78.71,78.59,78.595,6110500000.0
2009-09-29 21:30:00,78.59,78.62,78.515,78.54,7529400000.0
2009-09-29 22:00:00,78.54,78.585,78.465,78.475,2551500000.0
2009-09-29 22:30:00,78.475,78.525,78.355,78.385,3112400000.0
2009-09-29 23:00:00,78.365,78.47,78.336,78.412,1057200000.0
2009-09-29 23:30:00,78.415,78.54,78.412,78.525,1238300000.0
2009-09-30 00:00:00,78.525,78.565,78.448,78.565,1330200000.0
2009-09-30 00:30:00,78.57,78.68,78.527,78.615,2452100000.0
2009-09-30 01:00:00,78.62,78.69,78.575,78.685,2767900000.0
2009-09-30 01:30:00,78.685,78.875,78.645,78.865,5331200000.0
2009-09-30 02:00:00,78.865,79.045,78.83,79.025,8496500000.0
2009-09-30 02:30:00,79.025,79.07,78.785,78.84,10073400001.0
2009-09-30 03:00:00,78.845,78.935,78.58,78.665,9466500002.0
2009-09-30 03:30:00,78.66,78.96,78.66,78.825,9919700002.0
2009-09-30 04:00:00,78.825,79.035,78.825,78.885,11972000008.0
2009-09-30 04:30:00,78.89,78.99,78.805,78.89,8201700003.0
2009-09-30 05:00:00,78.89,78.935,78.84,78.865,6447999995.0
2009-09-30 05:30:00,78.865,78.93,78.85,78.92,5938000001.0
2009-09-30 06:00:00,78.915,78.94,78.78,78.785,6903500005.0
2009-09-30 06:30:00,78.785,78.835,78.775,78.785,4786400000.0
2009-09-30 07:00:00,78.785,78.82,78.695,78.82,4777900000.0
2009-09-30 07:30:00,78.815,78.85,78.745,78.825,7636400001.0
2009-09-30 08:00:00,78.825,79.075,78.795,78.925,16353000008.0
2009-09-30 08:30:00,78.925,78.975,78.835,78.925,10678200002.0
2009-09-30 09:00:00,78.925,78.95,78.875,78.92,12685600009.0
2009-09-30 09:30:00,78.92,79.01,78.89,78.92,12335400007.0
2009-09-30 10:00:00,78.91,79.03,78.88,78.88,13685399999.0
2009-09-30 10:30:00,78.88,78.94,78.705,78.85,17836800003.0
2009-09-30 11:00:00,78.85,79.075,78.85,78.95,14711100004.0
2009-09-30 11:30:00,78.945,79.04,78.915,79.005,13509100004.0
2009-09-30 12:00:00,79.01,79.155,79.01,79.05,11153300000.0
2009-09-30 12:30:00,79.065,79.1,78.975,78.975,10013400003.0
2009-09-30 13:00:00,78.975,79.07,78.945,78.98,12788600003.0
2009-09-30 13:30:00,78.975,79.105,78.93,78.97,12355800012.0
2009-09-30 14:00:00,78.98,79.075,78.795,79.015,15539899997.0
2009-09-30 14:30:00,79.015,79.175,78.94,79.125,18101699998.0
2009-09-30 15:00:00,79.135,79.235,79.055,79.23,12977899997.0
2009-09-30 15:30:00,79.225,79.275,78.765,78.78,16570200000.0
2009-09-30 16:00:00,78.785,78.885,78.555,78.82,18907000000.0
2009-09-30 16:30:00,78.825,79.085,78.775,79.02,17666100002.0
2009-09-30 17:00:00,79.015,79.07,78.93,78.94,20338000006.0
2009-09-30 17:30:00,78.94,78.96,78.83,78.955,16068800013.0
2009-09-30 18:00:00,78.955,79.115,78.93,79.06,10898399998.0
2009-09-30 18:30:00,79.06,79.245,79.005,79.24,13364400007.0
2009-09-30 19:00:00,79.24,79.38,79.215,79.34,13893000006.0
2009-09-30 19:30:00,79.345,79.345,79.07,79.13,10563500000.0
2009-09-30 20:00:00,79.13,79.215,79.055,79.07,7228900003.0
2009-09-30 20:30:00,79.065,79.19,79.045,79.135,4489900000.0
2009-09-30 21:00:00,79.135,79.135,79.02,79.065,9548200000.0
2009-09-30 21:30:00,79.07,79.275,79.025,79.185,9794600002.0
2009-09-30 22:00:00,79.185,79.335,79.15,79.315,3136800000.0
2009-09-30 22:30:00,79.325,79.37,79.105,79.145,3807600000.0
2009-09-30 23:00:00,79.14,79.375,79.1,79.305,1691700000.0
2009-09-30 23:30:00,79.305,79.325,79.255,79.28,1520500000.0
2009-10-01 00:00:00,79.275,79.41,79.275,79.335,2595600000.0
2009-10-01 00:30:00,79.335,79.415,79.315,79.395,1937000000.0
2009-10-01 01:00:00,79.395,79.525,79.385,79.485,3578300000.0
2009-10-01 01:30:00,79.485,79.535,79.39,79.44,3299800000.0
2009-10-01 02:00:00,79.44,79.5,79.365,79.405,5128800002.0
2009-10-01 02:30:00,79.405,79.565,79.365,79.39,7326500000.0
2009-10-01 03:00:00,79.395,79.415,79.21,79.265,6311399999.0
2009-10-01 03:30:00,79.265,79.285,79.125,79.235,5735199999.0
2009-10-01 04:00:00,79.23,79.39,79.23,79.385,6815700001.0
2009-10-01 04:30:00,79.38,79.42,79.25,79.26,6443299999.0
2009-10-01 05:00:00,79.26,79.31,79.22,79.235,3253499999.0
2009-10-01 05:30:00,79.24,79.355,79.225,79.305,8332200001.0
2009-10-01 06:00:00,79.305,79.325,79.205,79.23,5998900004.0
2009-10-01 06:30:00,79.23,79.245,79.13,79.2,6604999998.0
2009-10-01 07:00:00,79.2,79.295,79.175,79.26,8414800002.0
2009-10-01 07:30:00,79.26,79.3,79.09,79.145,9841500001.0
2009-10-01 08:00:00,79.145,79.23,79.065,79.12,14223600000.0
2009-10-01 08:30:00,79.125,79.295,79.065,79.225,15270400007.0
2009-10-01 09:00:00,79.225,79.44,79.185,79.375,20395600013.0
2009-10-01 09:30:00,79.375,79.49,79.295,79.295,16928700006.0
2009-10-01 10:00:00,79.305,79.435,79.28,79.43,14409900000.0
2009-10-01 10:30:00,79.43,79.475,79.245,79.295,16058899978.0
2009-10-01 11:00:00,79.29,79.405,79.26,79.34,15904099984.0
2009-10-01 11:30:00,79.34,79.375,79.17,79.175,16981299999.0
2009-10-01 12:00:00,79.175,79.23,79.055,79.095,16572200006.0
2009-10-01 12:30:00,79.095,79.11,78.96,78.965,13028799994.0
2009-10-01 13:00:00,78.965,79.085,78.925,79.03,21421599980.0
2009-10-01 13:30:00,79.035,79.09,78.985,79.035,20061199995.0
2009-10-01 14:00:00,79.04,79.105,78.995,79.085,23233899961.0
2009-10-01 14:30:00,79.085,79.2,78.975,79.145,28151799958.0
2009-10-01 15:00:00,79.145,79.165,78.82,78.875,16448800004.0
2009-10-01 15:30:00,78.88,78.88,78.685,78.765,19977799997.0
2009-10-01 16:00:00,78.76,78.83,78.515,78.675,24268699987.0
2009-10-01 16:30:00,78.675,78.76,78.47,78.62,19723899996.0
2009-10-01 17:00:00,78.62,78.635,78.195,78.235,23293099999.0
2009-10-01 17:30:00,78.24,78.395,78.175,78.315,21328599980.0
2009-10-01 18:00:00,78.315,78.445,78.26,78.415,15988699993.0
2009-10-01 18:30:00,78.415,78.47,78.315,78.325,10284299998.0
2009-10-01 19:00:00,78.325,78.385,78.15,78.19,14949000000.0
2009-10-01 19:30:00,78.19,78.255,78.12,78.155,12298999997.0
2009-10-01 20:00:00,78.155,78.235,78.1,78.185,10264900004.0
2009-10-01 20:30:00,78.185,78.19,78.04,78.11,9331200001.0
2009-10-01 21:00:00,78.11,78.115,77.975,78.01,10819500004.0
2009-10-01 21:30:00,78.015,78.16,77.88,77.925,14484100005.0
2009-10-01 22:00:00,77.925,78.03,77.91,78.025,3654300000.0
2009-10-01 22:30:00,78.025,78.1,77.89,77.905,2101100000.0
2009-10-01 23:00:00,77.905,78.045,77.786,77.945,1299800000.0
2009-10-01 23:30:00,77.96,78.0,77.86,77.915,1568100000.0
2009-10-02 00:00:00,77.92,77.925,77.775,77.85,3021900000.0
2009-10-02 00:30:00,77.865,77.96,77.835,77.865,3625800000.0
2009-10-02 01:00:00,77.865,77.9,77.83,77.86,3143100000.0
2009-10-02 01:30:00,77.86,77.86,77.595,77.66,10219300000.0
2009-10-02 02:00:00,77.66,77.78,77.515,77.705,8534699995.0
2009-10-02 02:30:00,77.7,77.775,77.62,77.65,8563900000.0
2009-10-02 03:00:00,77.655,77.745,77.555,77.725,5385400001.0
2009-10-02 03:30:00,77.73,77.925,77.725,77.925,6768199998.0
2009-10-02 04:00:00,77.925,77.96,77.825,77.825,10658799994.0
2009-10-02 04:30:00,77.825,77.845,77.73,77.73,6200400001.0
2009-10-02 05:00:00,77.73,77.73,77.6,77.66,9019299995.0
2009-10-02 05:30:00,77.655,77.75,77.63,77.67,6172099999.0
2009-10-02 06:00:00,77.67,77.805,77.66,77.79,9265499999.0
2009-10-02 06:30:00,77.785,77.83,77.705,77.705,5558399994.0
2009-10-02 07:00:00,77.705,77.84,77.66,77.835,13060199991.0
2009-10-02 07:30:00,77.835,77.895,77.67,77.815,9278999999.0
2009-10-02 08:00:00,77.815,77.97,77.77,77.94,10784199997.0
2009-10-02 08:30:00,77.935,77.94,77.77,77.81,14539400001.0
2009-10-02 09:00:00,77.805,77.87,77.525,77.525,20310199983.0
2009-10-02 09:30:00,77.525,77.665,77.465,77.6,17809199998.0
2009-10-02 10:00:00,77.595,77.61,77.29,77.38,16997999999.0
2009-10-02 10:30:00,77.38,77.43,77.31,77.375,17868999984.0
2009-10-02 11:00:00,77.375,77.48,77.255,77.32,17343599994.0
2009-10-02 11:30:00,77.32,77.375,77.205,77.23,12036100009.0
2009-10-02 12:00:00,77.23,77.26,77.095,77.125,9927200003.0
2009-10-02 12:30:00,77.13,77.165,77.02,77.02,8385099995.0
2009-10-02 13:00:00,77.02,77.075,76.945,77.025,8692000001.0
2009-10-02 13:30:00,77.025,77.115,76.965,77.085,10409300005.0
2009-10-02 14:00:00,77.085,77.225,77.075,77.15,19051999974.0
2009-10-02 14:30:00,77.097,77.097,76.27,76.625,19836899997.0
2009-10-02 15:00:00,76.625,76.805,76.485,76.62,23107899995.0
2009-10-02 15:30:00,76.62,76.89,76.61,76.825,23098299994.0
2009-10-02 16:00:00,76.825,77.405,76.695,77.38,22803699997.0
2009-10-02 16:30:00,77.38,77.6,77.23,77.295,25150899992.0
2009-10-02 17:00:00,77.295,77.9,77.295,77.74,29440999990.0
2009-10-02 17:30:00,77.74,77.855,77.46,77.55,21133999968.0
2009-10-02 18:00:00,77.55,77.635,77.465,77.555,15114700002.0
2009-10-02 18:30:00,77.56,77.655,77.545,77.635,9805599992.0
2009-10-02 19:00:00,77.635,77.775,77.62,77.675,9283800002.0
2009-10-02 19:30:00,77.675,77.72,77.59,77.63,11220900000.0
2009-10-02 20:00:00,77.63,77.68,77.56,77.655,9126800001.0
2009-10-02 20:30:00,77.655,77.67,77.5,77.535,6787599997.0
2009-10-02 21:00:00,77.535,77.58,77.485,77.535,8970000000.0
2009-10-02 21:30:00,77.535,77.675,77.475,77.475,7802299995.0
2009-10-02 22:00:00,77.48,77.685,77.46,77.635,2451500000.0
2009-10-02 22:30:00,77.63,77.735,77.625,77.66,2447800000.0
2009-10-04 23:00:00,77.578,77.578,77.381,77.465,1494600000.0
2009-10-04 23:30:00,77.46,77.46,77.334,77.375,719500000.0
2009-10-05 00:00:00,77.38,77.57,77.38,77.55,1229800000.0
2009-10-05 00:30:00,77.56,77.655,77.555,77.64,1161900000.0
2009-10-05 01:00:00,77.63,77.79,77.595,77.755,2623100000.0
2009-10-05 01:30:00,77.74,77.825,77.65,77.825,2123100000.0
2009-10-05 02:00:00,77.825,78.195,77.82,78.14,5919300001.0
2009-10-05 02:30:00,78.14,78.375,78.14,78.34,6252399999.0
2009-10-05 03:00:00,78.345,78.615,78.31,78.53,7003400000.0
2009-10-05 03:30:00,78.525,78.555,78.395,78.5,6698399999.0
2009-10-05 04:00:00,78.5,78.515,78.37,78.43,6439599998.0
2009-10-05 04:30:00,78.435,78.535,78.38,78.53,5509299999.0
2009-10-05 05:00:00,78.525,78.525,78.405,78.49,8540300003.0
2009-10-05 05:30:00,78.49,78.515,78.34,78.41,8201700002.0
2009-10-05 06:00:00,78.42,78.44,78.25,78.375,7296600002.0
2009-10-05 06:30:00,78.375,78.46,78.36,78.405,8273699999.0
2009-10-05 07:00:00,78.405,78.44,78.365,78.435,6196000003.0
2009-10-05 07:30:00,78.435,78.535,78.415,78.52,5512800001.0
2009-10-05 08:00:00,78.52,78.605,78.465,78.585,12743500005.0
2009-10-05 08:30:00,78.58,78.62,78.425,78.495,13462599997.0
2009-10-05 09:00:00,78.495,78.51,78.365,78.43,15073099997.0
2009-10-05 09:30:00,78.445,78.485,78.34,78.41,16035400004.0
2009-10-05 10:00:00,78.41,78.545,78.395,78.515,15688699986.0
2009-10-05 10:30:00,78.515,78.525,78.445,78.455,15591399996.0
2009-10-05 11:00:00,78.455,78.57,78.44,78.515,13393299990.0
2009-10-05 11:30:00,78.51,78.655,78.505,78.55,13403199992.0
2009-10-05 12:00:00,78.55,78.69,78.52,78.63,13631099999.0
2009-10-05 12:30:00,78.63,78.7,78.625,78.69,10648500004.0
2009-10-05 13:00:00,78.69,78.7,78.575,78.635,11332699995.0
2009-10-05 13:30:00,78.63,78.695,78.58,78.645,10489699993.0
2009-10-05 14:00:00,78.645,78.67,78.48,78.485,16495299993.0
2009-10-05 14:30:00,78.485,78.565,78.385,78.445,14629199994.0
2009-10-05 15:00:00,78.445,78.52,78.39,78.455,12271999999.0
2009-10-05 15:30:00,78.455,78.515,78.305,78.41,21455400000.0
2009-10-05 16:00:00,78.405,78.515,78.285,78.44,20344399993.0
2009-10-05 16:30:00,78.44,78.46,78.255,78.37,17108399998.0
2009-10-05 17:00:00,78.37,78.48,78.245,78.445,15023000000.0
2009-10-05 17:30:00,78.445,78.605,78.355,78.55,17215899986.0
2009-10-05 18:00:00,78.55,78.685,78.54,78.62,11904299993.0
2009-10-05 18:30:00,78.62,78.735,78.59,78.685,11187400000.0
2009-10-05 19:00:00,78.69,78.725,78.605,78.685,9867599994.0
2009-10-05 19:30:00,78.685,78.69,78.505,78.575,11241999995.0
2009-10-05 20:00:00,78.575,78.585,78.465,78.488,8437900000.0
2009-10-05 20:30:00,78.515,78.72,78.515,78.68,9151699994.0
2009-10-05 21:00:00,78.68,78.695,78.525,78.54,7634199990.0
2009-10-05 21:30:00,78.54,78.61,78.49,78.52,8692499996.0
2009-10-05 22:00:00,78.52,78.57,78.52,78.555,2906000000.0
2009-10-05 22:30:00,78.535,78.59,78.53,78.59,1420200000.0
2009-10-05 23:00:00,78.585,78.66,78.545,78.565,1356400000.0
2009-10-05 23:30:00,78.565,78.64,78.551,78.6,1263500000.0
2009-10-06 00:00:00,78.595,78.595,78.455,78.5,2090600000.0
2009-10-06 00:30:00,78.505,78.555,78.49,78.5,2131300000.0
2009-10-06 01:00:00,78.5,78.575,78.495,78.555,2202900000.0
2009-10-06 01:30:00,78.55,78.645,78.545,78.62,2144800000.0
2009-10-06 02:00:00,78.625,78.64,78.485,78.54,3929100001.0
2009-10-06 02:30:00,78.535,78.54,78.315,78.4,4873899998.0
2009-10-06 03:00:00,78.4,78.475,78.17,78.345,8178199996.0
2009-10-06 03:30:00,78.345,78.415,78.175,78.2,7525200002.0
2009-10-06 04:00:00,78.2,78.295,78.145,78.165,5780400001.0
2009-10-06 04:30:00,78.165,78.31,78.125,78.17,9188299997.0
2009-10-06 05:00:00,78.175,78.18,77.98,77.985,6061600004.0
2009-10-06 05:30:00,77.99,78.82,77.98,78.61,9615900000.0
2009-10-06 06:00:00,78.62,78.785,78.59,78.775,7430900000.0
2009-10-06 06:30:00,78.775,78.955,78.74,78.85,8134399999.0
2009-10-06 07:00:00,78.85,79.01,78.845,78.92,11336700001.0
2009-10-06 07:30:00,78.905,78.975,78.835,78.905,10287000001.0
2009-10-06 08:00:00,78.91,79.01,78.835,78.96,15430099996.0
2009-10-06 08:30:00,78.96,79.23,78.935,79.125,21368100003.0
2009-10-06 09:00:00,79.13,79.18,79.005,79.045,19195199976.0
2009-10-06 09:30:00,79.045,79.185,78.995,79.15,18141599987.0
2009-10-06 10:00:00,79.16,79.17,78.96,78.99,13310599998.0
2009-10-06 10:30:00,78.99,79.07,78.88,78.98,15277399993.0
2009-10-06 11:00:00,78.98,79.13,78.915,79.095,16616399996.0
2009-10-06 11:30:00,79.095,79.12,78.98,79.08,12441799998.0
2009-10-06 12:00:00,79.085,79.115,78.96,79.005,8171299994.0
2009-10-06 12:30:00,79.005,79.12,78.965,79.01,11004700017.0
2009-10-06 13:00:00,79.005,79.09,78.995,79.085,11669199993.0
2009-10-06 13:30:00,79.09,79.17,79.065,79.155,11696799994.0
2009-10-06 14:00:00,79.15,79.2,79.085,79.2,12629899996.0
2009-10-06 14:30:00,79.2,79.24,79.09,79.135,15553099998.0
2009-10-06 15:00:00,79.14,79.165,78.98,78.985,19328499997.0
2009-10-06 15:30:00,78.985,79.04,78.81,78.905,23294199987.0
2009-10-06 16:00:00,78.9,79.07,78.895,79.045,21814099999.0
2009-10-06 16:30:00,79.045,79.145,78.995,79.08,20075499995.0
2009-10-06 17:00:00,79.08,79.255,79.055,79.075,20170899975.0
2009-10-06 17:30:00,79.075,79.11,79.015,79.095,16933300004.0
2009-10-06 18:00:00,79.095,79.15,79.075,79.095,10889800000.0
2009-10-06 18:30:00,79.095,79.105,78.98,78.99,11392500003.0
2009-10-06 19:00:00,78.99,79.075,78.95,78.965,10897200008.0
2009-10-06 19:30:00,78.965,79.05,78.925,78.975,9506700006.0
2009-10-06 20:00:00,78.975,78.99,78.81,78.83,10863499988.0
2009-10-06 20:30:00,78.83,78.975,78.795,78.965,13378799986.0
2009-10-06 21:00:00,78.97,79.075,78.94,79.0,9416500000.0
2009-10-06 21:30:00,79.0,79.035,78.91,78.99,8285599996.0
2009-10-06 22:00:00,78.985,79.0,78.925,78.965,2731100000.0
2009-10-06 22:30:00,78.97,79.06,78.95,79.06,2077900000.0
2009-10-06 23:00:00,79.045,79.11,78.957,79.032,1497200000.0
2009-10-06 23:30:00,79.065,79.075,79.001,79.04,1937100000.0
2009-10-07 00:00:00,79.045,79.075,78.93,79.0,1276700000.0
2009-10-07 00:30:00,79.0,79.03,78.91,78.95,2200200000.0
2009-10-07 01:00:00,78.955,79.015,78.895,78.99,2583500000.0
2009-10-07 01:30:00,78.99,79.115,78.94,79.045,3493300000.0
2009-10-07 02:00:00,79.045,79.15,78.975,78.985,5819100002.0
2009-10-07 02:30:00,78.98,79.1,78.96,79.045,6920900000.0
2009-10-07 03:00:00,79.045,79.06,78.915,78.945,6115200000.0
2009-10-07 03:30:00,78.945,78.965,78.855,78.96,6101200000.0
2009-10-07 04:00:00,78.96,78.96,78.855,78.95,3345700000.0
2009-10-07 04:30:00,78.945,79.005,78.87,78.94,3951600000.0
2009-10-07 05:00:00,78.935,79.035,78.925,79.01,5506999999.0
2009-10-07 05:30:00,79.01,79.06,78.885,78.955,10405599998.0
2009-10-07 06:00:00,78.955,79.06,78.915,78.95,7482699999.0
2009-10-07 06:30:00,78.94,79.055,78.935,79.02,6586700000.0
2009-10-07 07:00:00,79.015,79.045,78.93,78.955,9270899998.0
2009-10-07 07:30:00,78.955,79.055,78.91,78.93,9752300001.0
2009-10-07 08:00:00,78.925,79.025,78.845,78.95,14515799991.0
2009-10-07 08:30:00,78.95,78.95,78.77,78.825,20717899989.0
2009-10-07 09:00:00,78.825,78.985,78.715,78.9,21327999986.0
2009-10-07 09:30:00,78.9,78.945,78.68,78.72,21163500001.0
2009-10-07 10:00:00,78.72,78.82,78.695,78.7,16391700003.0
2009-10-07 10:30:00,78.7,78.905,78.7,78.865,16566599997.0
2009-10-07 11:00:00,78.865,78.895,78.795,78.865,16143799994.0
2009-10-07 11:30:00,78.865,78.96,78.845,78.85,16657999983.0
2009-10-07 12:00:00,78.85,78.87,78.745,78.75,13891699999.0
2009-10-07 12:30:00,78.75,79.085,78.62,78.885,20300999989.0
2009-10-07 13:00:00,78.885,79.215,78.855,79.08,24313800006.0
2009-10-07 13:30:00,79.08,79.13,78.98,79.015,16156199980.0
2009-10-07 14:00:00,79.01,79.235,78.975,79.185,24561599967.0
2009-10-07 14:30:00,79.18,79.32,79.075,79.16,22375199984.0
2009-10-07 15:00:00,79.155,79.355,79.15,79.31,18953899992.0
2009-10-07 15:30:00,79.31,79.41,79.155,79.155,22109399977.0
2009-10-07 16:00:00,79.155,79.225,79.03,79.225,19893999992.0
2009-10-07 16:30:00,79.225,79.225,79.035,79.105,18740200000.0
2009-10-07 17:00:00,79.1,79.155,78.865,78.91,18183799983.0
2009-10-07 17:30:00,78.91,78.91,78.775,78.775,17684399991.0
2009-10-07 18:00:00,78.775,78.95,78.77,78.87,10379100003.0
2009-10-07 18:30:00,78.87,78.9,78.81,78.85,9275399992.0
2009-10-07 19:00:00,78.85,78.9,78.67,78.7,7851699995.0
2009-10-07 19:30:00,78.69,78.7,78.605,78.66,10383199999.0
2009-10-07 20:00:00,78.655,78.67,78.58,78.625,10228800001.0
2009-10-07 20:30:00,78.625,78.765,78.595,78.74,8488800002.0
2009-10-07 21:00:00,78.74,78.81,78.68,78.75,9786400001.0
2009-10-07 21:30:00,78.75,78.865,78.735,78.835,7272199997.0
2009-10-07 22:00:00,78.83,78.94,78.8,78.82,2283300000.0
2009-10-07 22:30:00,78.82,78.985,78.805,78.93,2874300000.0
2009-10-07 23:00:00,78.925,78.965,78.85,78.915,1241800000.0
2009-10-07 23:30:00,78.915,78.935,78.817,78.885,1851600000.0
2009-10-08 00:00:00,78.89,78.955,78.875,78.915,2210400000.0
2009-10-08 00:30:00,78.915,79.0,78.875,78.95,1800000000.0
2009-10-08 01:00:00,78.95,79.08,78.91,79.04,3664100000.0
2009-10-08 01:30:00,79.04,79.1,79.015,79.075,5891600000.0
2009-10-08 02:00:00,79.075,79.125,78.99,79.02,5692800000.0
2009-10-08 02:30:00,79.015,79.685,79.015,79.575,9706400001.0
2009-10-08 03:00:00,79.585,79.745,79.545,79.69,8236800000.0
2009-10-08 03:30:00,79.69,79.735,79.62,79.7,6005000000.0
2009-10-08 04:00:00,79.695,79.765,79.575,79.605,7165300000.0
2009-10-08 04:30:00,79.605,79.72,79.58,79.665,7005200003.0
2009-10-08 05:00:00,79.665,79.69,79.61,79.655,5018000000.0
2009-10-08 05:30:00,79.66,79.715,79.61,79.64,4903400000.0
2009-10-08 06:00:00,79.64,79.7,79.56,79.585,5638799999.0
2009-10-08 06:30:00,79.585,79.63,79.515,79.56,6280400000.0
2009-10-08 07:00:00,79.56,79.635,79.525,79.585,9956500001.0
2009-10-08 07:30:00,79.585,79.735,79.57,79.725,9279699997.0
2009-10-08 08:00:00,79.725,79.745,79.6,79.725,12376200001.0
2009-10-08 08:30:00,79.725,79.805,79.665,79.71,15806099992.0
2009-10-08 09:00:00,79.715,79.825,79.67,79.715,15996899989.0
2009-10-08 09:30:00,79.715,79.83,79.715,79.78,13448199989.0
2009-10-08 10:00:00,79.785,79.9,79.735,79.765,16893399982.0
2009-10-08 10:30:00,79.76,79.77,79.695,79.73,11586999996.0
2009-10-08 11:00:00,79.735,79.855,79.695,79.82,12661999989.0
2009-10-08 11:30:00,79.825,79.835,79.74,79.785,11411599997.0
2009-10-08 12:00:00,79.785,80.0,79.72,79.965,13970199999.0
2009-10-08 12:30:00,79.97,80.015,79.855,79.87,13856599995.0
2009-10-08 13:00:00,79.87,79.895,79.77,79.865,12225799993.0
2009-10-08 13:30:00,79.865,79.875,79.805,79.845,11259899996.0
2009-10-08 14:00:00,79.845,79.87,79.76,79.795,11356800001.0
2009-10-08 14:30:00,79.805,79.995,79.805,79.875,14590899993.0
2009-10-08 15:00:00,79.875,80.075,79.825,79.925,16301499998.0
2009-10-08 15:30:00,79.925,79.965,79.8,79.8,17412899989.0
2009-10-08 16:00:00,79.805,79.985,79.725,79.955,15551899991.0
2009-10-08 16:30:00,79.95,79.965,79.845,79.86,14370599999.0
2009-10-08 17:00:00,79.865,80.265,79.865,80.21,18442399996.0
2009-10-08 17:30:00,80.21,80.315,80.175,80.2,12867900004.0
2009-10-08 18:00:00,80.2,80.27,80.1,80.2,12346400002.0
2009-10-08 18:30:00,80.205,80.225,80.11,80.18,12651199999.0
2009-10-08 19:00:00,80.185,80.26,80.14,80.195,14068299996.0
2009-10-08 19:30:00,80.195,80.26,80.15,80.205,11790400000.0
2009-10-08 20:00:00,80.205,80.21,80.1,80.17,12456600011.0
2009-10-08 20:30:00,80.17,80.195,80.095,80.18,9306300002.0
2009-10-08 21:00:00,80.18,80.225,80.1,80.115,6358299995.0
2009-10-08 21:30:00,80.115,80.18,80.085,80.1,7902099996.0
2009-10-08 22:00:00,80.105,80.15,80.07,80.145,2472600000.0
2009-10-08 22:30:00,80.145,80.15,80.055,80.075,2768200000.0
2009-10-08 23:00:00,80.055,80.12,80.04,80.105,1024700000.0
2009-10-08 23:30:00,80.105,80.165,80.03,80.135,1950400000.0
2009-10-09 00:00:00,80.125,80.13,80.045,80.08,1924200000.0
2009-10-09 00:30:00,80.075,80.15,80.053,80.115,1765600000.0
2009-10-09 01:00:00,80.115,80.195,79.995,80.12,5985699999.0
2009-10-09 01:30:00,80.14,80.255,80.095,80.23,3493300000.0
2009-10-09 02:00:00,80.23,80.285,80.105,80.22,6447300000.0
2009-10-09 02:30:00,80.22,80.29,80.18,80.235,6831200000.0
2009-10-09 03:00:00,80.235,80.385,80.23,80.37,4555400000.0
2009-10-09 03:30:00,80.365,80.49,80.345,80.415,9270800000.0
2009-10-09 04:00:00,80.42,80.445,80.315,80.43,7505999998.0
2009-10-09 04:30:00,80.43,80.51,80.39,80.46,10226600000.0
2009-10-09 05:00:00,80.46,80.495,80.39,80.445,7419999998.0
2009-10-09 05:30:00,80.435,80.65,80.43,80.615,7488699999.0
2009-10-09 06:00:00,80.595,80.76,80.59,80.685,10067000002.0
2009-10-09 06:30:00,80.685,80.69,80.56,80.655,7715999998.0
2009-10-09 07:00:00,80.655,80.68,80.56,80.585,8329200001.0
2009-10-09 07:30:00,80.585,80.64,80.56,80.615,6106900001.0
2009-10-09 08:00:00,80.62,80.635,80.52,80.545,8083100000.0
2009-10-09 08:30:00,80.54,80.655,80.53,80.55,14619400007.0
2009-10-09 09:00:00,80.55,80.86,80.53,80.8,17797399997.0
2009-10-09 09:30:00,80.805,80.84,80.655,80.665,17619500023.0
2009-10-09 10:00:00,80.665,80.72,80.555,80.57,16295799996.0
2009-10-09 10:30:00,80.57,80.615,80.445,80.45,15596400001.0
2009-10-09 11:00:00,80.45,80.525,80.415,80.46,14339200006.0
2009-10-09 11:30:00,80.455,80.48,80.245,80.27,17070399996.0
2009-10-09 12:00:00,80.27,80.455,80.225,80.435,15554299992.0
2009-10-09 12:30:00,80.435,80.515,80.33,80.485,13819499999.0
2009-10-09 13:00:00,80.485,80.555,80.425,80.495,14785000003.0
2009-10-09 13:30:00,80.495,80.565,80.415,80.47,13995000010.0
2009-10-09 14:00:00,80.47,80.57,80.42,80.49,15910599997.0
2009-10-09 14:30:00,80.49,80.805,80.47,80.73,17663400002.0
2009-10-09 15:00:00,80.735,80.795,80.645,80.76,17733200001.0
2009-10-09 15:30:00,80.76,80.88,80.71,80.815,21070299997.0
2009-10-09 16:00:00,80.815,81.035,80.79,80.945,21073799986.0
2009-10-09 16:30:00,80.945,80.995,80.81,80.87,17047599999.0
2009-10-09 17:00:00,80.87,80.98,80.82,80.895,20202599996.0
2009-10-09 17:30:00,80.9,81.08,80.89,80.99,19829299995.0
2009-10-09 18:00:00,80.99,81.015,80.855,80.98,17211000000.0
2009-10-09 18:30:00,80.985,81.05,80.92,81.03,15020899992.0
2009-10-09 19:00:00,81.025,81.11,81.005,81.11,9343799991.0
2009-10-09 19:30:00,81.11,81.145,81.035,81.1,9261099996.0
2009-10-09 20:00:00,81.105,81.16,81.055,81.13,10203699996.0
2009-10-09 20:30:00,81.13,81.155,81.045,81.11,9477799990.0
2009-10-09 21:00:00,81.115,81.215,81.095,81.15,5081600000.0
2009-10-09 21:30:00,81.15,81.17,81.07,81.115,3743300000.0
2009-10-09 22:00:00,81.115,81.195,81.103,81.145,2745000000.0
2009-10-09 22:30:00,81.125,81.19,81.02,81.085,1415000000.0
2009-10-11 23:00:00,80.99,81.18,80.887,81.145,1453300000.0
2009-10-11 23:30:00,81.135,81.135,81.005,81.065,1678600000.0
2009-10-12 00:00:00,81.065,81.295,81.05,81.245,1739900000.0
2009-10-12 00:30:00,81.24,81.29,81.21,81.28,1559000000.0
2009-10-12 01:00:00,81.28,81.37,81.245,81.36,1645700000.0
2009-10-12 01:30:00,81.36,81.405,81.315,81.39,1662100000.0
2009-10-12 02:00:00,81.39,81.4,81.235,81.255,4729400002.0
2009-10-12 02:30:00,81.255,81.385,81.24,81.27,5336400001.0
2009-10-12 03:00:00,81.265,81.355,81.255,81.29,4367400000.0
2009-10-12 03:30:00,81.295,81.39,81.225,81.285,6817399998.0
2009-10-12 04:00:00,81.29,81.32,81.23,81.265,6322900002.0
2009-10-12 04:30:00,81.27,81.36,81.235,81.325,7072499998.0
2009-10-12 05:00:00,81.325,81.355,81.28,81.28,5168100001.0
2009-10-12 05:30:00,81.28,81.36,81.275,81.315,5068400001.0
2009-10-12 06:00:00,81.315,81.335,81.26,81.3,5062900001.0
2009-10-12 06:30:00,81.3,81.415,81.3,81.405,6243300000.0
2009-10-12 07:00:00,81.405,81.49,81.36,81.465,7729899996.0
2009-10-12 07:30:00,81.46,81.465,81.355,81.41,5610800000.0
2009-10-12 08:00:00,81.41,81.44,81.325,81.335,11655100004.0
2009-10-12 08:30:00,81.335,81.35,81.235,81.285,13585200008.0
2009-10-12 09:00:00,81.285,81.29,81.075,81.16,17170200001.0
2009-10-12 09:30:00,81.16,81.355,81.135,81.265,20400400017.0
2009-10-12 10:00:00,81.27,81.495,81.255,81.495,20571100014.0
2009-10-12 10:30:00,81.485,81.69,81.43,81.64,17484600017.0
2009-10-12 11:00:00,81.64,81.66,81.585,81.585,16675800011.0
2009-10-12 11:30:00,81.585,81.79,81.565,81.745,13002300012.0
2009-10-12 12:00:00,81.75,81.865,81.695,81.73,16327500007.0
2009-10-12 12:30:00,81.73,81.765,81.63,81.65,16754500000.0
2009-10-12 13:00:00,81.65,81.67,81.555,81.61,14863600005.0
2009-10-12 13:30:00,81.61,81.695,81.565,81.58,12227099991.0
2009-10-12 14:00:00,81.575,81.7,81.52,81.575,10678900005.0
2009-10-12 14:30:00,81.575,81.605,81.5,81.555,12241800001.0
2009-10-12 15:00:00,81.555,81.575,81.41,81.425,9640100004.0
2009-10-12 15:30:00,81.41,81.465,81.315,81.345,17917199998.0
2009-10-12 16:00:00,81.345,81.43,81.235,81.425,17391799997.0
2009-10-12 16:30:00,81.425,81.535,81.395,81.415,16220999993.0
2009-10-12 17:00:00,81.415,81.45,81.365,81.38,14706099999.0
2009-10-12 17:30:00,81.38,81.395,81.27,81.305,12755800003.0
2009-10-12 18:00:00,81.31,81.445,81.275,81.405,10724999992.0
2009-10-12 18:30:00,81.395,81.43,81.36,81.41,5998199997.0
2009-10-12 19:00:00,81.41,81.495,81.39,81.475,7264600000.0
2009-10-12 19:30:00,81.475,81.545,81.44,81.445,8891200004.0
2009-10-12 20:00:00,81.45,81.485,81.35,81.355,8896099991.0
2009-10-12 20:30:00,81.355,81.39,81.265,81.325,8637199999.0
2009-10-12 21:00:00,81.325,81.47,81.295,81.46,5881799995.0
2009-10-12 21:30:00,81.46,81.5,81.42,81.485,4611900001.0
2009-10-12 22:00:00,81.485,81.54,81.48,81.515,1591600000.0
2009-10-12 22:30:00,81.515,81.545,81.46,81.475,1839300000.0
2009-10-12 23:00:00,81.475,81.515,81.4,81.45,1259000000.0
2009-10-12 23:30:00,81.45,81.52,81.42,81.44,1418900000.0
2009-10-13 00:00:00,81.43,81.51,81.41,81.435,2176500000.0
2009-10-13 00:30:00,81.44,81.47,81.34,81.405,2594300000.0
2009-10-13 01:00:00,81.41,81.505,81.385,81.495,2641599999.0
2009-10-13 01:30:00,81.485,81.525,81.39,81.455,4000199999.0
2009-10-13 02:00:00,81.455,81.515,81.425,81.485,3809900000.0
2009-10-13 02:30:00,81.485,81.51,81.405,81.45,5956200000.0
2009-10-13 03:00:00,81.45,81.525,81.38,81.495,6403700001.0
2009-10-13 03:30:00,81.5,81.545,81.46,81.465,3555399999.0
2009-10-13 04:00:00,81.47,81.545,81.365,81.39,5180100000.0
2009-10-13 04:30:00,81.385,81.53,81.385,81.465,5268700001.0
2009-10-13 05:00:00,81.46,81.51,81.41,81.44,6007599999.0
2009-10-13 05:30:00,81.44,81.595,81.41,81.58,6016500000.0
2009-10-13 06:00:00,81.575,81.61,81.51,81.58,9225200004.0
2009-10-13 06:30:00,81.585,81.635,81.54,81.57,6933700000.0
2009-10-13 07:00:00,81.57,81.635,81.54,81.565,7197699994.0
2009-10-13 07:30:00,81.56,81.675,81.505,81.585,9833999998.0
2009-10-13 08:00:00,81.585,81.655,81.53,81.53,9888400004.0
2009-10-13 08:30:00,81.53,81.715,81.53,81.69,17121500003.0
2009-10-13 09:00:00,81.695,81.765,81.55,81.63,21543500006.0
2009-10-13 09:30:00,81.635,81.655,81.445,81.51,17952400000.0
2009-10-13 10:00:00,81.51,81.635,81.435,81.525,17270600002.0
2009-10-13 10:30:00,81.525,81.61,81.385,81.59,16992700005.0
2009-10-13 11:00:00,81.595,81.645,81.35,81.51,19782500009.0
2009-10-13 11:30:00,81.51,81.545,81.445,81.515,14830199996.0
2009-10-13 12:00:00,81.515,81.575,81.365,81.44,15369999999.0
2009-10-13 12:30:00,81.44,81.645,81.4,81.595,16848699995.0
2009-10-13 13:00:00,81.59,81.695,81.58,81.62,20843200000.0
2009-10-13 13:30:00,81.62,81.655,81.465,81.465,13987399995.0
2009-10-13 14:00:00,81.465,81.505,81.32,81.355,13168199999.0
2009-10-13 14:30:00,81.355,81.435,81.345,81.355,11301200005.0
2009-10-13 15:00:00,81.355,81.535,81.335,81.345,17083799997.0
2009-10-13 15:30:00,81.345,81.41,81.125,81.15,20400500007.0
2009-10-13 16:00:00,81.15,81.165,80.995,81.16,20010500012.0
2009-10-13 16:30:00,81.16,81.225,81.07,81.17,17496100013.0
2009-10-13 17:00:00,81.17,81.2,81.05,81.085,20443800003.0
2009-10-13 17:30:00,81.085,81.42,81.075,81.385,20368200024.0
2009-10-13 18:00:00,81.385,81.415,81.255,81.29,11701600001.0
2009-10-13 18:30:00,81.29,81.345,81.27,81.29,5079500002.0
2009-10-13 19:00:00,81.285,81.325,81.245,81.265,6848700003.0
2009-10-13 19:30:00,81.26,81.265,81.04,81.21,12192600001.0
2009-10-13 20:00:00,81.205,81.505,81.195,81.265,15586599995.0
2009-10-13 20:30:00,81.265,81.39,81.2,81.2,14030500001.0
2009-10-13 21:00:00,81.205,81.305,81.205,81.29,8409900002.0
2009-10-13 21:30:00,81.29,81.32,81.225,81.25,5553300003.0
2009-10-13 22:00:00,81.255,81.3,81.2,81.295,3529300000.0
2009-10-13 22:30:00,81.285,81.54,81.285,81.495,3941000000.0
2009-10-13 23:00:00,81.495,81.57,81.435,81.51,1796000001.0
2009-10-13 23:30:00,81.51,81.605,81.473,81.505,1657200000.0
2009-10-14 00:00:00,81.505,81.625,81.405,81.435,1450400000.0
2009-10-14 00:30:00,81.435,81.465,81.355,81.36,1991100001.0
2009-10-14 01:00:00,81.36,81.435,81.3,81.35,2628800000.0
2009-10-14 01:30:00,81.35,81.51,81.35,81.495,2601300000.0
2009-10-14 02:00:00,81.495,81.565,81.405,81.49,2493300000.0
2009-10-14 02:30:00,81.49,81.51,81.39,81.415,2181300000.0
2009-10-14 03:00:00,81.415,81.455,81.355,81.385,3627200000.0
2009-10-14 03:30:00,81.385,81.385,81.185,81.3,6863800000.0
2009-10-14 04:00:00,81.3,81.3,81.215,81.265,4613600000.0
2009-10-14 04:30:00,81.265,81.335,81.13,81.145,4606900000.0
2009-10-14 05:00:00,81.14,81.345,81.125,81.335,4538800000.0
2009-10-14 05:30:00,81.335,81.375,81.215,81.26,4272900000.0
2009-10-14 06:00:00,81.26,81.365,81.205,81.3,5112099999.0
2009-10-14 06:30:00,81.295,81.33,81.195,81.28,4728899998.0
2009-10-14 07:00:00,81.28,81.375,81.235,81.35,4752700000.0
2009-10-14 07:30:00,81.35,81.39,81.275,81.345,5120000000.0
2009-10-14 08:00:00,81.345,81.465,81.305,81.42,10370000002.0
2009-10-14 08:30:00,81.415,81.46,81.335,81.405,17349200011.0
2009-10-14 09:00:00,81.405,81.58,81.395,81.515,20217600030.0
2009-10-14 09:30:00,81.515,81.58,81.405,81.56,18682800011.0
2009-10-14 10:00:00,81.57,81.605,81.49,81.575,17277800002.0
2009-10-14 10:30:00,81.575,81.64,81.485,81.525,15462400005.0
2009-10-14 11:00:00,81.52,81.555,81.46,81.515,15800100011.0
2009-10-14 11:30:00,81.515,81.58,81.49,81.505,12936500001.0
2009-10-14 12:00:00,81.49,81.66,81.47,81.635,12289000000.0
2009-10-14 12:30:00,81.635,81.74,81.57,81.715,10449000005.0
2009-10-14 13:00:00,81.72,82.005,81.61,81.86,22119600011.0
2009-10-14 13:30:00,81.86,81.93,81.755,81.815,14910700001.0
2009-10-14 14:00:00,81.815,81.825,81.63,81.75,13316199999.0
2009-10-14 14:30:00,81.745,81.985,81.73,81.775,19150099999.0
2009-10-14 15:00:00,81.78,81.795,81.61,81.635,13563600000.0
2009-10-14 15:30:00,81.64,81.655,81.245,81.495,17861399997.0
2009-10-14 16:00:00,81.495,81.62,81.45,81.56,14435699997.0
2009-10-14 16:30:00,81.555,81.59,81.45,81.535,15611500002.0
2009-10-14 17:00:00,81.535,81.655,81.495,81.625,16095600010.0
2009-10-14 17:30:00,81.63,81.695,81.56,81.66,11939400014.0
2009-10-14 18:00:00,81.655,81.735,81.62,81.635,9139000004.0
2009-10-14 18:30:00,81.635,81.645,81.52,81.595,8305600001.0
2009-10-14 19:00:00,81.595,81.765,81.505,81.54,10323899996.0
2009-10-14 19:30:00,81.54,81.63,81.49,81.565,7963400006.0
2009-10-14 20:00:00,81.565,81.75,81.475,81.7,16052099997.0
2009-10-14 20:30:00,81.7,81.815,81.675,81.77,12106599999.0
2009-10-14 21:00:00,81.765,81.85,81.745,81.79,8918100000.0
2009-10-14 21:30:00,81.79,81.805,81.67,81.68,5841200002.0
2009-10-14 22:00:00,81.68,81.74,81.63,81.74,2565100000.0
2009-10-14 22:30:00,81.74,81.83,81.68,81.825,1623300000.0
2009-10-14 23:00:00,81.81,81.87,81.755,81.845,987700000.0
2009-10-14 23:30:00,81.845,81.875,81.75,81.785,1002200000.0
2009-10-15 00:00:00,81.78,81.84,81.74,81.825,2067900000.0
2009-10-15 00:30:00,81.825,81.875,81.785,81.81,1591300000.0
2009-10-15 01:00:00,81.81,81.965,81.805,81.855,2474900000.0
2009-10-15 01:30:00,81.86,82.025,81.83,81.985,2066700000.0
2009-10-15 02:00:00,82.005,82.345,81.94,82.29,8469600000.0
2009-10-15 02:30:00,82.29,82.32,82.2,82.2,6130800001.0
2009-10-15 03:00:00,82.2,82.235,82.08,82.125,5584700000.0
2009-10-15 03:30:00,82.12,82.215,82.085,82.21,4456600000.0
2009-10-15 04:00:00,82.215,82.275,82.175,82.225,5317699998.0
2009-10-15 04:30:00,82.225,82.37,82.185,82.305,4648400000.0
2009-10-15 05:00:00,82.305,82.445,82.27,82.425,4950400000.0
2009-10-15 05:30:00,82.42,82.495,82.4,82.425,3278399999.0
2009-10-15 06:00:00,82.425,82.475,82.375,82.4,3229500000.0
2009-10-15 06:30:00,82.4,82.435,82.335,82.435,5545900002.0
2009-10-15 07:00:00,82.435,82.485,82.335,82.465,5810399999.0
2009-10-15 07:30:00,82.465,82.485,82.395,82.47,6992999999.0
2009-10-15 08:00:00,82.475,82.5,82.395,82.435,13405599999.0
2009-10-15 08:30:00,82.435,82.52,82.4,82.465,15279899998.0
2009-10-15 09:00:00,82.465,82.525,82.375,82.415,17683000013.0
2009-10-15 09:30:00,82.415,82.495,82.395,82.445,15833499999.0
2009-10-15 10:00:00,82.45,82.695,82.425,82.68,13881399996.0
2009-10-15 10:30:00,82.68,82.75,82.6,82.705,16582300008.0
2009-10-15 11:00:00,82.705,82.735,82.575,82.735,16349599996.0
2009-10-15 11:30:00,82.74,82.85,82.645,82.82,19900900016.0
2009-10-15 12:00:00,82.82,82.885,82.71,82.835,12328300005.0
2009-10-15 12:30:00,82.835,82.905,82.77,82.8,14348000003.0
2009-10-15 13:00:00,82.8,82.915,82.57,82.645,20702300011.0
2009-10-15 13:30:00,82.645,82.725,82.56,82.58,15044500001.0
2009-10-15 14:00:00,82.58,82.77,82.505,82.72,18051699998.0
2009-10-15 14:30:00,82.74,83.205,82.74,83.145,20977800005.0
2009-10-15 15:00:00,83.145,83.245,83.13,83.22,17424600004.0
2009-10-15 15:30:00,83.225,83.39,83.205,83.255,17743999990.0
2009-10-15 16:00:00,83.26,83.26,82.93,83.105,15829799998.0
2009-10-15 16:30:00,83.105,83.13,82.945,83.03,16627500001.0
2009-10-15 17:00:00,83.03,83.225,82.88,83.145,16826200008.0
2009-10-15 17:30:00,83.145,83.23,83.125,83.18,13188199985.0
2009-10-15 18:00:00,83.18,83.35,83.165,83.285,10307899997.0
2009-10-15 18:30:00,83.285,83.305,83.2,83.235,11663000008.0
2009-10-15 19:00:00,83.23,83.27,83.205,83.235,9126000010.0
2009-10-15 19:30:00,83.23,83.32,83.195,83.315,10478300006.0
2009-10-15 20:00:00,83.32,83.37,83.265,83.365,11467699998.0
2009-10-15 20:30:00,83.36,83.42,83.295,83.37,8465600008.0
2009-10-15 21:00:00,83.37,83.395,83.3,83.315,7214600000.0
2009-10-15 21:30:00,83.315,83.395,83.285,83.345,8889599999.0
2009-10-15 22:00:00,83.345,83.41,83.325,83.375,3854300000.0
2009-10-15 22:30:00,83.375,83.47,83.32,83.34,2442000000.0
2009-10-15 23:00:00,83.325,83.42,83.325,83.42,1380600000.0
2009-10-15 23:30:00,83.42,83.42,83.32,83.34,1741100000.0
2009-10-16 00:00:00,83.335,83.41,83.315,83.405,1642300000.0
2009-10-16 00:30:00,83.4,83.495,83.379,83.475,1770800000.0
2009-10-16 01:00:00,83.48,83.605,83.43,83.595,3849100000.0
2009-10-16 01:30:00,83.6,84.09,83.595,83.945,7986599999.0
2009-10-16 02:00:00,83.96,84.02,83.865,83.94,8809599999.0
2009-10-16 02:30:00,83.94,84.2,83.925,84.07,7436200000.0
2009-10-16 03:00:00,84.07,84.105,83.88,83.935,7021100000.0
2009-10-16 03:30:00,83.945,83.955,83.775,83.865,5845799999.0
2009-10-16 04:00:00,83.865,84.045,83.855,83.955,8347600002.0
2009-10-16 04:30:00,83.955,83.975,83.79,83.87,10397600001.0
2009-10-16 05:00:00,83.87,83.955,83.83,83.895,3290900000.0
2009-10-16 05:30:00,83.895,83.9,83.775,83.81,4790200000.0
2009-10-16 06:00:00,83.81,83.865,83.76,83.78,3525900000.0
2009-10-16 06:30:00,83.775,83.845,83.735,83.82,6803299997.0
2009-10-16 07:00:00,83.82,83.875,83.73,83.755,5129000000.0
2009-10-16 07:30:00,83.755,83.885,83.73,83.875,5502600001.0
2009-10-16 08:00:00,83.875,83.905,83.655,83.67,14595900003.0
2009-10-16 08:30:00,83.67,83.69,83.505,83.59,17240100010.0
2009-10-16 09:00:00,83.59,83.85,83.56,83.8,20161700003.0
2009-10-16 09:30:00,83.8,83.945,83.76,83.895,21726500001.0
2009-10-16 10:00:00,83.895,83.94,83.715,83.89,18825800002.0
2009-10-16 10:30:00,83.895,84.095,83.89,84.005,17986500008.0
2009-10-16 11:00:00,84.0,84.1,83.925,83.995,17350000009.0
2009-10-16 11:30:00,84.0,84.1,83.93,84.045,17085500005.0
2009-10-16 12:00:00,84.05,84.055,83.945,84.005,13817100006.0
2009-10-16 12:30:00,84.005,84.025,83.785,83.79,15855200004.0
2009-10-16 13:00:00,83.79,83.81,83.6,83.635,18669000002.0
2009-10-16 13:30:00,83.635,83.715,83.605,83.67,16163200007.0
2009-10-16 14:00:00,83.67,83.69,83.245,83.355,12270599999.0
2009-10-16 14:30:00,83.36,83.445,83.285,83.395,10506899998.0
2009-10-16 15:00:00,83.395,83.665,83.365,83.48,16086300002.0
2009-10-16 15:30:00,83.475,83.62,83.405,83.44,19969399995.0
2009-10-16 16:00:00,83.44,83.495,83.36,83.475,18136400004.0
2009-10-16 16:30:00,83.48,83.485,83.025,83.16,15684100000.0
2009-10-16 17:00:00,83.16,83.465,83.065,83.205,22554799997.0
2009-10-16 17:30:00,83.205,83.25,82.985,83.08,15378100007.0
2009-10-16 18:00:00,83.08,83.285,83.055,83.255,12738200002.0
2009-10-16 18:30:00,83.255,83.28,83.19,83.23,11016999984.0
2009-10-16 19:00:00,83.23,83.375,83.185,83.375,9183999992.0
2009-10-16 19:30:00,83.385,83.59,83.365,83.44,12368299996.0
2009-10-16 20:00:00,83.44,83.455,83.35,83.405,8966099995.0
2009-10-16 20:30:00,83.405,83.455,83.32,83.36,9863700004.0
2009-10-16 21:00:00,83.355,83.445,83.31,83.41,7086600003.0
2009-10-16 21:30:00,83.41,83.425,83.3,83.335,4153999999.0
2009-10-16 22:00:00,83.335,83.38,83.265,83.315,2109200000.0
2009-10-16 22:30:00,83.315,83.395,83.25,83.26,2095300000.0
2009-10-18 23:00:00,83.244,83.29,83.16,83.27,702800000.0
2009-10-18 23:30:00,83.285,83.32,83.135,83.165,816800000.0
2009-10-19 00:00:00,83.175,83.24,83.105,83.225,2440700000.0
2009-10-19 00:30:00,83.23,83.465,83.2,83.445,3498999999.0
2009-10-19 01:00:00,83.445,83.5,83.305,83.305,3553700000.0
2009-10-19 01:30:00,83.305,83.365,83.16,83.225,2741500000.0
2009-10-19 02:00:00,83.225,83.245,82.81,82.855,8526100000.0
2009-10-19 02:30:00,82.855,83.085,82.84,83.005,8353099999.0
2009-10-19 03:00:00,83.005,83.04,82.815,82.925,8235799999.0
2009-10-19 03:30:00,82.925,83.115,82.875,83.04,5838600000.0
2009-10-19 04:00:00,83.035,83.25,83.03,83.185,5080300001.0
2009-10-19 04:30:00,83.185,83.36,83.14,83.28,7515299999.0
2009-10-19 05:00:00,83.28,83.5,83.27,83.395,7398099998.0
2009-10-19 05:30:00,83.395,83.47,83.325,83.4,5474499997.0
2009-10-19 06:00:00,83.4,83.455,83.325,83.34,6430599997.0
2009-10-19 06:30:00,83.34,83.39,83.19,83.27,7241800002.0
2009-10-19 07:00:00,83.27,83.395,83.27,83.375,4623000000.0
2009-10-19 07:30:00,83.375,83.49,83.365,83.455,10321900001.0
2009-10-19 08:00:00,83.455,83.49,83.33,83.4,13517499999.0
2009-10-19 08:30:00,83.4,83.41,83.22,83.33,19074399999.0
2009-10-19 09:00:00,83.33,83.495,83.28,83.44,19366599996.0
2009-10-19 09:30:00,83.44,83.56,83.365,83.545,19223399995.0
2009-10-19 10:00:00,83.545,83.555,83.275,83.4,16953599996.0
2009-10-19 10:30:00,83.4,83.515,83.35,83.445,16180899995.0
2009-10-19 11:00:00,83.445,83.49,83.325,83.48,14941199991.0
2009-10-19 11:30:00,83.475,83.71,83.41,83.585,16723099993.0
2009-10-19 12:00:00,83.59,83.705,83.585,83.64,13514800001.0
2009-10-19 12:30:00,83.64,83.685,83.575,83.62,16188800010.0
2009-10-19 13:00:00,83.62,83.83,83.615,83.815,16489799998.0
2009-10-19 13:30:00,83.815,83.825,83.695,83.76,13369900001.0
2009-10-19 14:00:00,83.76,83.78,83.59,83.695,13784300012.0
2009-10-19 14:30:00,83.695,83.715,83.54,83.6,13882700000.0
2009-10-19 15:00:00,83.605,83.715,83.605,83.655,15937800013.0
2009-10-19 15:30:00,83.65,83.7,83.45,83.47,19197999998.0
2009-10-19 16:00:00,83.47,83.67,83.355,83.64,21683999995.0
2009-10-19 16:30:00,83.64,83.74,83.555,83.685,18741400002.0
2009-10-19 17:00:00,83.685,83.995,83.67,83.965,20631399981.0
2009-10-19 17:30:00,83.975,84.065,83.925,84.04,22424900003.0
2009-10-19 18:00:00,84.04,84.14,84.025,84.035,13314200000.0
2009-10-19 18:30:00,84.035,84.085,83.98,84.07,10516000005.0
2009-10-19 19:00:00,84.065,84.065,83.96,84.02,12290599988.0
2009-10-19 19:30:00,84.02,84.115,83.995,84.07,9460100010.0
2009-10-19 20:00:00,84.07,84.115,84.04,84.11,7243800001.0
2009-10-19 20:30:00,84.11,84.15,84.09,84.15,9981499998.0
2009-10-19 21:00:00,84.15,84.155,84.0,84.025,7885699999.0
2009-10-19 21:30:00,84.02,84.12,84.015,84.065,10744300014.0
2009-10-19 22:00:00,84.065,84.15,84.015,84.115,4162000000.0
2009-10-19 22:30:00,84.12,84.21,84.08,84.105,3869300000.0
2009-10-19 23:00:00,84.1,84.14,84.025,84.125,1117200000.0
2009-10-19 23:30:00,84.125,84.235,84.105,84.22,2848500000.0
2009-10-20 00:00:00,84.22,84.235,84.12,84.13,2665800000.0
2009-10-20 00:30:00,84.125,84.15,84.041,84.085,3267100000.0
2009-10-20 01:00:00,84.09,84.24,84.065,84.23,4484200000.0
2009-10-20 01:30:00,84.23,84.29,84.175,84.26,3736500000.0
2009-10-20 02:00:00,84.265,84.265,84.015,84.025,6155200000.0
2009-10-20 02:30:00,84.025,84.315,84.025,84.11,9810999999.0
2009-10-20 03:00:00,84.105,84.11,83.95,84.065,7224900000.0
2009-10-20 03:30:00,84.075,84.105,83.965,84.01,7459800000.0
2009-10-20 04:00:00,84.015,84.035,83.93,83.975,6400600002.0
2009-10-20 04:30:00,83.98,84.02,83.88,83.905,8069299998.0
2009-10-20 05:00:00,83.905,83.975,83.87,83.955,7280100000.0
2009-10-20 05:30:00,83.955,83.995,83.885,83.94,4978599998.0
2009-10-20 06:00:00,83.94,83.945,83.805,83.815,4108100000.0
2009-10-20 06:30:00,83.815,83.85,83.705,83.735,10745999997.0
2009-10-20 07:00:00,83.735,83.805,83.57,83.765,9296399999.0
2009-10-20 07:30:00,83.765,83.775,83.555,83.705,6491100000.0
2009-10-20 08:00:00,83.7,83.76,83.615,83.665,15674299992.0
2009-10-20 08:30:00,83.665,83.715,83.515,83.645,15522999998.0
2009-10-20 09:00:00,83.635,83.655,83.495,83.565,21609299981.0
2009-10-20 09:30:00,83.565,83.595,83.45,83.565,21589799976.0
2009-10-20 10:00:00,83.565,83.6,83.47,83.575,18009299984.0
2009-10-20 10:30:00,83.575,83.665,83.565,83.63,14039900000.0
2009-10-20 11:00:00,83.63,83.795,83.63,83.735,18001799985.0
2009-10-20 11:30:00,83.735,83.8,83.7,83.785,15864699998.0
2009-10-20 12:00:00,83.795,83.845,83.765,83.795,14599899985.0
2009-10-20 12:30:00,83.795,83.87,83.725,83.84,17802999989.0
2009-10-20 13:00:00,83.84,84.035,83.84,83.935,19875899977.0
2009-10-20 13:30:00,83.935,84.105,83.92,84.025,14889499989.0
2009-10-20 14:00:00,84.025,84.1,83.945,83.96,13627799995.0
2009-10-20 14:30:00,83.965,83.965,83.685,83.79,19237500009.0
2009-10-20 15:00:00,83.79,83.99,83.75,83.89,15940699993.0
2009-10-20 15:30:00,83.89,83.89,83.68,83.79,22912599986.0
2009-10-20 16:00:00,83.79,83.855,83.6,83.675,20359299990.0
2009-10-20 16:30:00,83.675,83.925,83.67,83.755,22333899971.0
2009-10-20 17:00:00,83.755,83.95,83.705,83.845,24657299986.0
2009-10-20 17:30:00,83.845,83.875,83.585,83.63,23746299990.0
2009-10-20 18:00:00,83.63,83.74,83.515,83.705,15475099990.0
2009-10-20 18:30:00,83.705,83.755,83.49,83.59,11006800001.0
2009-10-20 19:00:00,83.59,83.72,83.59,83.66,10347199993.0
2009-10-20 19:30:00,83.665,83.665,83.525,83.535,6813099997.0
2009-10-20 20:00:00,83.54,83.705,83.53,83.655,10171100000.0
2009-10-20 20:30:00,83.655,83.7,83.57,83.61,12314200000.0
2009-10-20 21:00:00,83.61,83.705,83.475,83.5,10036399996.0
2009-10-20 21:30:00,83.5,83.67,83.5,83.6,8497799999.0
2009-10-20 22:00:00,83.605,83.78,83.605,83.765,4494600000.0
2009-10-20 22:30:00,83.765,83.855,83.685,83.835,2846100000.0
2009-10-20 23:00:00,83.835,83.895,83.732,83.74,1824399999.0
2009-10-20 23:30:00,83.76,83.795,83.68,83.715,1606800000.0
2009-10-21 00:00:00,83.71,83.885,83.705,83.835,1672300000.0
2009-10-21 00:30:00,83.84,83.86,83.7,83.715,2013800000.0
2009-10-21 01:00:00,83.715,83.78,83.665,83.72,2457500001.0
2009-10-21 01:30:00,83.72,84.085,83.7,83.9,4579600000.0
2009-10-21 02:00:00,83.905,84.065,83.85,83.87,6449800000.0
2009-10-21 02:30:00,83.865,83.88,83.695,83.75,5514000000.0
2009-10-21 03:00:00,83.74,83.795,83.595,83.68,5435900000.0
2009-10-21 03:30:00,83.685,83.73,83.615,83.63,4706600000.0
2009-10-21 04:00:00,83.63,83.64,83.465,83.575,6826300001.0
2009-10-21 04:30:00,83.57,83.625,83.525,83.6,3841200000.0
2009-10-21 05:00:00,83.6,83.66,83.59,83.65,3307600000.0
2009-10-21 05:30:00,83.65,83.665,83.545,83.66,4041499999.0
2009-10-21 06:00:00,83.66,83.8,83.64,83.72,4032700000.0
2009-10-21 06:30:00,83.72,83.74,83.6,83.64,4886100000.0
2009-10-21 07:00:00,83.655,83.695,83.59,83.66,5827899999.0
2009-10-21 07:30:00,83.665,83.73,83.615,83.685,8406899999.0
2009-10-21 08:00:00,83.685,83.805,83.655,83.685,13223700000.0
2009-10-21 08:30:00,83.68,83.865,83.635,83.795,18278899996.0
2009-10-21 09:00:00,83.8,83.99,83.74,83.95,21710599983.0
2009-10-21 09:30:00,83.95,84.185,83.935,84.085,20487199987.0
2009-10-21 10:00:00,84.085,84.105,83.97,84.02,18346499987.0
2009-10-21 10:30:00,84.025,84.155,83.965,84.075,21643299988.0
2009-10-21 11:00:00,84.08,84.12,83.885,84.025,22873099969.0
2009-10-21 11:30:00,84.025,84.045,83.685,83.78,20009799975.0
2009-10-21 12:00:00,83.78,83.845,83.705,83.78,17404499983.0
2009-10-21 12:30:00,83.78,83.895,83.7,83.795,18305699985.0
2009-10-21 13:00:00,83.795,83.825,83.705,83.815,12523599979.0
2009-10-21 13:30:00,83.815,83.845,83.66,83.83,16914499997.0
2009-10-21 14:00:00,83.83,84.095,83.83,84.02,22194099995.0
2009-10-21 14:30:00,84.02,84.11,83.99,84.005,19306599988.0
2009-10-21 15:00:00,84.005,84.29,83.995,84.225,21818700002.0
2009-10-21 15:30:00,84.225,84.33,84.16,84.21,22171199995.0
2009-10-21 16:00:00,84.21,84.52,84.21,84.445,23126300001.0
2009-10-21 16:30:00,84.45,84.53,84.365,84.485,21122600000.0
2009-10-21 17:00:00,84.485,84.505,84.26,84.435,20504299988.0
2009-10-21 17:30:00,84.435,84.51,84.375,84.425,18679300008.0
2009-10-21 18:00:00,84.425,84.47,84.365,84.43,14160599996.0
2009-10-21 18:30:00,84.43,84.585,84.405,84.575,13001599989.0
2009-10-21 19:00:00,84.58,84.81,84.51,84.765,15925600000.0
2009-10-21 19:30:00,84.765,84.795,84.675,84.77,13415099999.0
2009-10-21 20:00:00,84.77,84.845,84.69,84.745,15522899996.0
2009-10-21 20:30:00,84.75,84.815,84.68,84.76,13181399999.0
2009-10-21 21:00:00,84.76,84.78,84.515,84.54,11674400003.0
2009-10-21 21:30:00,84.53,84.53,84.095,84.135,18202500004.0
2009-10-21 22:00:00,84.135,84.325,83.985,84.3,6726300000.0
2009-10-21 22:30:00,84.3,84.59,84.295,84.49,4448900001.0
2009-10-21 23:00:00,84.43,84.56,84.255,84.295,2116100000.0
2009-10-21 23:30:00,84.32,84.35,84.215,84.335,1860300000.0
2009-10-22 00:00:00,84.335,84.345,84.205,84.215,2363300000.0
2009-10-22 00:30:00,84.215,84.275,84.135,84.275,1999500000.0
2009-10-22 01:00:00,84.275,84.375,84.27,84.295,2807600000.0
2009-10-22 01:30:00,84.295,84.31,84.155,84.26,3779400000.0
2009-10-22 02:00:00,84.265,84.46,84.245,84.45,4389000000.0
2009-10-22 02:30:00,84.455,84.655,84.455,84.635,6023590000.0
2009-10-22 03:00:00,84.635,84.64,84.36,84.395,6133900000.0
2009-10-22 03:30:00,84.395,84.54,84.38,84.475,6869400000.0
2009-10-22 04:00:00,84.475,84.56,84.2,84.245,15214299999.0
2009-10-22 04:30:00,84.245,84.3,84.15,84.175,9389600000.0
2009-10-22 05:00:00,84.17,84.26,84.07,84.145,9259600000.0
2009-10-22 05:30:00,84.145,84.285,84.08,84.27,12048399999.0
2009-10-22 06:00:00,84.27,84.285,84.14,84.165,10166800004.0
2009-10-22 06:30:00,84.165,84.315,84.125,84.3,5579699999.0
2009-10-22 07:00:00,84.3,84.43,84.255,84.405,8184499999.0
2009-10-22 07:30:00,84.405,84.505,84.285,84.425,14298100004.0
2009-10-22 08:00:00,84.435,84.445,84.21,84.235,18567999999.0
2009-10-22 08:30:00,84.235,84.33,84.195,84.31,17924399988.0
2009-10-22 09:00:00,84.315,84.5,84.24,84.49,19385699983.0
2009-10-22 09:30:00,84.49,84.5,84.255,84.38,17968299992.0
2009-10-22 10:00:00,84.38,84.385,84.085,84.09,16679699995.0
2009-10-22 10:30:00,84.085,84.16,83.905,84.06,24384299972.0
2009-10-22 11:00:00,84.055,84.185,84.03,84.13,18657899991.0
2009-10-22 11:30:00,84.13,84.185,84.045,84.185,16279699995.0
2009-10-22 12:00:00,84.185,84.24,84.035,84.055,16590199990.0
2009-10-22 12:30:00,84.055,84.29,84.055,84.23,15604699994.0
2009-10-22 13:00:00,84.235,84.34,84.105,84.145,14507499979.0
2009-10-22 13:30:00,84.14,84.3,84.135,84.29,13802699992.0
2009-10-22 14:00:00,84.29,84.38,84.21,84.245,15482399981.0
2009-10-22 14:30:00,84.245,84.315,84.145,84.305,18726499981.0
2009-10-22 15:00:00,84.31,84.455,84.205,84.405,18941199993.0
2009-10-22 15:30:00,84.405,84.455,84.23,84.365,23198499985.0
2009-10-22 16:00:00,84.365,84.5,84.185,84.46,19051299999.0
2009-10-22 16:30:00,84.46,84.545,84.345,84.45,11962700000.0
2009-10-22 17:00:00,84.445,84.52,84.3,84.34,11649000000.0
2009-10-22 17:30:00,84.33,84.375,84.25,84.285,13446599999.0
2009-10-22 18:00:00,84.285,84.32,84.115,84.16,12009599990.0
2009-10-22 18:30:00,84.16,84.435,84.16,84.395,12517700003.0
2009-10-22 19:00:00,84.405,84.43,84.32,84.355,9199900002.0
2009-10-22 19:30:00,84.355,84.415,84.28,84.41,7244000001.0
2009-10-22 20:00:00,84.41,84.625,84.405,84.58,13433299997.0
2009-10-22 20:30:00,84.58,84.655,84.52,84.585,10365199997.0
2009-10-22 21:00:00,84.585,84.695,84.525,84.685,10226899999.0
2009-10-22 21:30:00,84.685,84.7,84.62,84.62,9795099999.0
2009-10-22 22:00:00,84.62,84.695,84.595,84.63,5238700000.0
2009-10-22 22:30:00,84.63,84.69,84.585,84.595,4351200002.0
2009-10-22 23:00:00,84.59,84.695,84.549,84.65,2492700000.0
2009-10-22 23:30:00,84.655,84.675,84.525,84.59,1588999999.0
2009-10-23 00:00:00,84.585,84.685,84.575,84.655,1990600000.0
2009-10-23 00:30:00,84.66,84.735,84.608,84.72,1716900000.0
2009-10-23 01:00:00,84.715,84.885,84.715,84.87,2885990000.0
2009-10-23 01:30:00,84.87,84.93,84.82,84.87,4979000001.0
2009-10-23 02:00:00,84.87,85.03,84.83,84.895,6497799999.0
2009-10-23 02:30:00,84.89,84.91,84.71,84.79,7302900000.0
2009-10-23 03:00:00,84.785,84.895,84.715,84.865,5515200000.0
2009-10-23 03:30:00,84.865,84.875,84.755,84.85,7108399999.0
2009-10-23 04:00:00,84.85,85.005,84.825,84.96,11220600002.0
2009-10-23 04:30:00,84.955,85.095,84.92,85.015,12236899994.0
2009-10-23 05:00:00,85.01,85.065,84.96,85.03,7058700004.0
2009-10-23 05:30:00,85.03,85.12,84.94,85.0,9931899998.0
2009-10-23 06:00:00,85.0,85.04,84.92,84.94,6156200001.0
2009-10-23 06:30:00,84.94,85.09,84.94,85.05,8573200001.0
2009-10-23 07:00:00,85.05,85.105,84.955,84.96,11824400003.0
2009-10-23 07:30:00,84.96,85.055,84.895,85.045,9032799998.0
2009-10-23 08:00:00,85.045,85.135,84.99,85.13,17199899988.0
2009-10-23 08:30:00,85.13,85.14,84.975,85.025,20308399992.0
2009-10-23 09:00:00,85.025,85.15,85.025,85.07,18909099988.0
2009-10-23 09:30:00,85.07,85.14,85.045,85.065,19045799995.0
2009-10-23 10:00:00,85.06,85.12,84.91,84.915,18243799986.0
2009-10-23 10:30:00,84.915,84.915,84.705,84.85,19187699999.0
2009-10-23 11:00:00,84.85,84.97,84.725,84.965,15639599998.0
2009-10-23 11:30:00,84.965,85.035,84.89,84.92,15336000009.0
2009-10-23 12:00:00,84.92,84.94,84.715,84.76,15894499996.0
2009-10-23 12:30:00,84.76,84.835,84.69,84.79,15686199994.0
2009-10-23 13:00:00,84.79,84.88,84.77,84.835,13976099993.0
2009-10-23 13:30:00,84.835,84.93,84.815,84.915,11369100005.0
2009-10-23 14:00:00,84.915,85.08,84.885,85.065,17151199990.0
2009-10-23 14:30:00,85.065,85.215,85.05,85.13,20790600004.0
2009-10-23 15:00:00,85.13,85.22,85.035,85.2,20866000001.0
2009-10-23 15:30:00,85.2,85.225,84.96,85.11,21812799997.0
2009-10-23 16:00:00,85.125,85.31,84.78,85.115,24028999997.0
2009-10-23 16:30:00,85.115,85.12,84.925,85.005,23462600002.0
2009-10-23 17:00:00,85.005,85.025,84.815,84.975,23353999978.0
2009-10-23 17:30:00,84.98,85.06,84.85,85.01,20315999988.0
2009-10-23 18:00:00,85.015,85.115,84.94,85.035,14251099989.0
2009-10-23 18:30:00,85.03,85.12,84.985,85.025,12238999988.0
2009-10-23 19:00:00,85.025,85.08,84.92,84.96,13435500005.0
2009-10-23 19:30:00,84.96,84.97,84.775,84.95,12047599991.0
2009-10-23 20:00:00,84.95,85.005,84.77,84.93,13066499987.0
2009-10-23 20:30:00,84.93,84.975,84.82,84.87,11755300002.0
2009-10-23 21:00:00,84.87,84.95,84.745,84.755,4213300000.0
2009-10-23 21:30:00,84.75,84.92,84.705,84.895,4925700000.0
2009-10-23 22:00:00,84.895,84.95,84.866,84.94,3181900000.0
2009-10-23 22:30:00,84.945,85.025,84.875,84.875,2475200000.0
2009-10-25 23:00:00,84.78,84.791,84.668,84.735,7143100000.0
2009-10-25 23:30:00,84.709,84.83,84.683,84.72,1636600000.0
2009-10-26 00:00:00,84.725,84.87,84.695,84.87,1491400000.0
2009-10-26 00:30:00,84.87,84.925,84.819,84.885,1386100000.0
2009-10-26 01:00:00,84.885,84.925,84.82,84.855,2611900000.0
2009-10-26 01:30:00,84.85,84.915,84.805,84.855,4702400000.0
2009-10-26 02:00:00,84.855,84.865,84.57,84.775,5611700000.0
2009-10-26 02:30:00,84.775,84.975,84.585,84.89,7287780000.0
2009-10-26 03:00:00,84.89,85.045,84.845,84.875,5536200000.0
2009-10-26 03:30:00,84.87,85.055,84.82,85.045,7348799999.0
2009-10-26 04:00:00,85.04,85.09,84.875,84.91,13537499999.0
2009-10-26 04:30:00,84.91,84.965,84.775,84.81,11837799999.0
2009-10-26 05:00:00,84.81,84.865,84.765,84.79,8328700000.0
2009-10-26 05:30:00,84.79,84.81,84.75,84.795,4979100000.0
2009-10-26 06:00:00,84.795,84.835,84.74,84.76,6839000000.0
2009-10-26 06:30:00,84.765,84.82,84.685,84.82,6058900000.0
2009-10-26 07:00:00,84.825,84.835,84.705,84.76,7592099998.0
2009-10-26 07:30:00,84.76,84.87,84.755,84.87,7541600001.0
2009-10-26 08:00:00,84.87,84.93,84.855,84.905,5836599999.0
2009-10-26 08:30:00,84.905,85.01,84.82,85.01,5652500000.0
2009-10-26 09:00:00,85.01,85.045,84.87,84.955,13258099992.0
2009-10-26 09:30:00,84.955,85.005,84.87,84.93,13232899996.0
2009-10-26 10:00:00,84.93,85.025,84.865,84.875,17232199997.0
2009-10-26 10:30:00,84.875,84.94,84.775,84.815,14800799993.0
2009-10-26 11:00:00,84.815,84.93,84.805,84.89,12171999996.0
2009-10-26 11:30:00,84.89,84.98,84.875,84.93,9793099992.0
2009-10-26 12:00:00,84.93,85.0,84.905,84.915,9582799985.0
2009-10-26 12:30:00,84.915,84.955,84.8,84.835,11283899981.0
2009-10-26 13:00:00,84.835,84.905,84.8,84.865,9994999995.0
2009-10-26 13:30:00,84.875,84.875,84.77,84.775,11464300004.0
2009-10-26 14:00:00,84.775,84.865,84.765,84.82,13539300001.0
2009-10-26 14:30:00,84.82,84.92,84.755,84.91,14176399994.0
2009-10-26 15:00:00,84.91,85.07,84.865,84.91,14933599991.0
2009-10-26 15:30:00,84.905,85.165,84.905,85.145,20636999983.0
2009-10-26 16:00:00,85.145,85.23,85.11,85.165,18120799985.0
2009-10-26 16:30:00,85.165,85.195,85.075,85.09,17486899994.0
2009-10-26 17:00:00,85.09,85.18,84.99,84.99,21497199987.0
2009-10-26 17:30:00,84.985,84.99,84.575,84.595,26414599963.0
2009-10-26 18:00:00,84.595,84.76,84.415,84.575,22667799987.0
2009-10-26 18:30:00,84.575,84.71,84.46,84.66,15860799990.0
2009-10-26 19:00:00,84.66,84.7,84.28,84.345,17963699983.0
2009-10-26 19:30:00,84.345,84.45,84.255,84.41,10723099997.0
2009-10-26 20:00:00,84.415,84.45,84.2,84.24,14072199989.0
2009-10-26 20:30:00,84.24,84.34,84.125,84.28,15383399999.0
2009-10-26 21:00:00,84.28,84.34,84.2,84.23,9530699999.0
2009-10-26 21:30:00,84.23,84.43,84.205,84.335,11071299991.0
2009-10-26 22:00:00,84.34,84.47,84.34,84.45,4490100000.0
2009-10-26 22:30:00,84.445,84.48,84.34,84.435,2943100000.0
2009-10-26 23:00:00,84.415,84.475,84.391,84.475,1428000000.0
2009-10-26 23:30:00,84.475,84.555,84.475,84.55,2207400000.0
2009-10-27 00:00:00,84.55,84.625,84.515,84.605,583200000.0
2009-10-27 00:30:00,84.605,84.615,84.405,84.475,2252700000.0
2009-10-27 01:00:00,84.48,84.515,84.35,84.365,2620900000.0
2009-10-27 01:30:00,84.36,84.47,84.315,84.445,5446599999.0
2009-10-27 02:00:00,84.445,84.63,84.435,84.51,8135699999.0
2009-10-27 02:30:00,84.51,84.685,84.445,84.48,7282900001.0
2009-10-27 03:00:00,84.48,84.52,84.36,84.445,5232300000.0
2009-10-27 03:30:00,84.45,84.49,84.34,84.355,5518000000.0
2009-10-27 04:00:00,84.355,84.41,84.29,84.355,3202200000.0
2009-10-27 04:30:00,84.355,84.555,84.355,84.525,5215800001.0
2009-10-27 05:00:00,84.525,84.64,84.515,84.575,4833300000.0
2009-10-27 05:30:00,84.575,84.655,84.56,84.59,4693600000.0
2009-10-27 06:00:00,84.59,84.62,84.45,84.45,4408400000.0
2009-10-27 06:30:00,84.45,84.62,84.435,84.595,5582299999.0
2009-10-27 07:00:00,84.595,84.62,84.5,84.57,9795300001.0
2009-10-27 07:30:00,84.57,84.665,84.555,84.605,7427300000.0
2009-10-27 08:00:00,84.605,84.73,84.575,84.625,10855200000.0
2009-10-27 08:30:00,84.625,84.775,84.57,84.7,12713600000.0
2009-10-27 09:00:00,84.7,84.8,84.68,84.715,17427699978.0
2009-10-27 09:30:00,84.715,84.735,84.44,84.475,17270300000.0
2009-10-27 10:00:00,84.485,84.535,84.345,84.345,18897999978.0
2009-10-27 10:30:00,84.345,84.37,84.15,84.27,14983499988.0
2009-10-27 11:00:00,84.275,84.425,84.275,84.33,16681099985.0
2009-10-27 11:30:00,84.33,84.4,84.28,84.345,17420999975.0
2009-10-27 12:00:00,84.345,84.5,84.345,84.43,15123699996.0
2009-10-27 12:30:00,84.43,84.505,84.39,84.42,12449899990.0
2009-10-27 13:00:00,84.42,84.55,84.42,84.53,15382499989.0
2009-10-27 13:30:00,84.525,84.57,84.335,84.485,14737799985.0
2009-10-27 14:00:00,84.485,84.49,84.305,84.4,15108399995.0
2009-10-27 14:30:00,84.395,84.51,84.375,84.51,13726499998.0
2009-10-27 15:00:00,84.515,84.585,84.37,84.42,16742399994.0
2009-10-27 15:30:00,84.425,84.515,84.345,84.395,21000899998.0
2009-10-27 16:00:00,84.39,84.405,84.08,84.4,22471500000.0
2009-10-27 16:30:00,84.405,84.505,84.305,84.37,20424699991.0
2009-10-27 17:00:00,84.37,84.51,84.35,84.505,23038499992.0
2009-10-27 17:30:00,84.51,84.565,84.31,84.32,18510300001.0
2009-10-27 18:00:00,84.32,84.375,84.27,84.275,13868100007.0
2009-10-27 18:30:00,84.275,84.36,84.18,84.195,14591199996.0
2009-10-27 19:00:00,84.195,84.225,83.875,83.945,15308300002.0
2009-10-27 19:30:00,83.95,84.03,83.805,83.885,11111199996.0
2009-10-27 20:00:00,83.885,84.065,83.71,84.03,14405099999.0
2009-10-27 20:30:00,84.03,84.16,83.93,84.16,13074099998.0
2009-10-27 21:00:00,84.16,84.205,84.075,84.11,8362499998.0
2009-10-27 21:30:00,84.115,84.14,83.95,84.025,14324300000.0
2009-10-27 22:00:00,84.025,84.055,83.94,83.995,4649300000.0
2009-10-27 22:30:00,83.995,84.18,83.99,84.12,2864000000.0
2009-10-27 23:00:00,84.12,84.15,84.035,84.075,1478500000.0
2009-10-27 23:30:00,84.053,84.16,84.05,84.135,1512900000.0
2009-10-28 00:00:00,84.135,84.14,84.059,84.09,1264200000.0
2009-10-28 00:30:00,84.09,84.13,84.055,84.07,2047200000.0
2009-10-28 01:00:00,84.075,84.125,84.065,84.1,3042000000.0
2009-10-28 01:30:00,84.095,84.12,84.015,84.11,4144300000.0
2009-10-28 02:00:00,84.105,84.195,84.04,84.13,6931200000.0
2009-10-28 02:30:00,84.13,84.365,83.64,83.695,9934500000.0
2009-10-28 03:00:00,83.695,83.765,83.37,83.585,9544100000.0
2009-10-28 03:30:00,83.58,83.695,83.475,83.62,5320100000.0
2009-10-28 04:00:00,83.625,83.655,83.49,83.555,6990699999.0
2009-10-28 04:30:00,83.555,83.615,83.115,83.19,8213999999.0
2009-10-28 05:00:00,83.19,83.33,83.12,83.325,8913800001.0
2009-10-28 05:30:00,83.33,83.355,82.935,82.975,11536699999.0
2009-10-28 06:00:00,82.985,82.985,82.69,82.72,9113999998.0
2009-10-28 06:30:00,82.72,82.875,82.71,82.855,5752999999.0
2009-10-28 07:00:00,82.855,82.97,82.815,82.88,4783800001.0
2009-10-28 07:30:00,82.895,83.115,82.87,83.11,6951199998.0
2009-10-28 08:00:00,83.105,83.175,83.04,83.165,7528300000.0
2009-10-28 08:30:00,83.17,83.465,83.115,83.37,7068899998.0
2009-10-28 09:00:00,83.37,83.39,83.125,83.145,13663199998.0
2009-10-28 09:30:00,83.145,83.16,82.97,83.07,13749600000.0
2009-10-28 10:00:00,83.07,83.1,82.755,82.93,16387400003.0
2009-10-28 10:30:00,82.925,82.995,82.78,82.81,17238800005.0
2009-10-28 11:00:00,82.815,82.87,82.255,82.345,23099699999.0
2009-10-28 11:30:00,82.345,82.45,82.265,82.345,21375099997.0
2009-10-28 12:00:00,82.345,82.415,82.23,82.255,19436499981.0
2009-10-28 12:30:00,82.255,82.405,82.22,82.35,17171500031.0
2009-10-28 13:00:00,82.35,82.45,82.15,82.175,18931000038.0
2009-10-28 13:30:00,82.175,82.44,82.16,82.43,17358800012.0
2009-10-28 14:00:00,82.43,82.56,82.395,82.425,19078000003.0
2009-10-28 14:30:00,82.43,82.75,82.31,82.75,19674799998.0
2009-10-28 15:00:00,82.75,82.78,82.52,82.6,17524199993.0
2009-10-28 15:30:00,82.6,82.74,82.455,82.465,21153099998.0
2009-10-28 16:00:00,82.465,82.5,82.18,82.335,21505599994.0
2009-10-28 16:30:00,82.335,82.395,82.03,82.1,20230000004.0
2009-10-28 17:00:00,82.1,82.31,82.055,82.26,23465000018.0
2009-10-28 17:30:00,82.26,82.31,82.065,82.065,21079400011.0
2009-10-28 18:00:00,82.065,82.15,81.775,81.83,20068199998.0
2009-10-28 18:30:00,81.83,81.835,81.235,81.465,21888800000.0
2009-10-28 19:00:00,81.46,81.73,81.415,81.47,20396300006.0
2009-10-28 19:30:00,81.47,81.605,81.455,81.545,13961900006.0
2009-10-28 20:00:00,81.545,81.61,81.425,81.45,9916799995.0
2009-10-28 20:30:00,81.45,81.66,81.43,81.585,11719499999.0
2009-10-28 21:00:00,81.585,81.68,81.435,81.48,12497799996.0
2009-10-28 21:30:00,81.48,81.525,81.34,81.46,12400799996.0
2009-10-28 22:00:00,81.46,81.565,81.37,81.445,6720300000.0
2009-10-28 22:30:00,81.445,81.58,81.26,81.405,6401500000.0
2009-10-28 23:00:00,81.39,81.505,81.275,81.39,1899700000.0
2009-10-28 23:30:00,81.39,81.525,81.39,81.395,2985900000.0
2009-10-29 00:00:00,81.395,81.575,81.385,81.555,1895400000.0
2009-10-29 00:30:00,81.555,81.675,81.545,81.65,2364800000.0
2009-10-29 01:00:00,81.65,81.825,81.63,81.64,3870200000.0
2009-10-29 01:30:00,81.635,81.635,81.35,81.4,3581300000.0
2009-10-29 02:00:00,81.4,81.53,80.89,81.055,8433800000.0
2009-10-29 02:30:00,81.055,81.185,81.02,81.17,6137200001.0
2009-10-29 03:00:00,81.17,81.445,81.155,81.395,4857900000.0
2009-10-29 03:30:00,81.405,81.405,81.1,81.11,5207700000.0
2009-10-29 04:00:00,81.105,81.225,81.065,81.17,7013900000.0
2009-10-29 04:30:00,81.17,81.31,81.11,81.115,8712800001.0
2009-10-29 05:00:00,81.115,81.165,80.88,80.985,8833900001.0
2009-10-29 05:30:00,80.99,81.1,80.92,81.03,6759300001.0
2009-10-29 06:00:00,81.025,81.13,81.0,81.04,5182000000.0
2009-10-29 06:30:00,81.04,81.155,81.015,81.1,5106299999.0
2009-10-29 07:00:00,81.1,81.285,81.08,81.265,7331100000.0
2009-10-29 07:30:00,81.27,81.32,81.19,81.32,6929399999.0
2009-10-29 08:00:00,81.32,81.33,81.15,81.2,9483000001.0
2009-10-29 08:30:00,81.195,81.235,81.08,81.22,10547699997.0
2009-10-29 09:00:00,81.22,81.405,81.21,81.295,10712099997.0
2009-10-29 09:30:00,81.3,81.76,81.28,81.665,13706000002.0
2009-10-29 10:00:00,81.665,81.975,81.465,81.96,19623399995.0
2009-10-29 10:30:00,81.96,82.035,81.795,81.91,16101599997.0
2009-10-29 11:00:00,81.91,82.105,81.875,82.06,17480100009.0
2009-10-29 11:30:00,82.06,82.165,81.945,82.145,15240399998.0
2009-10-29 12:00:00,82.145,82.175,82.035,82.055,13524199993.0
2009-10-29 12:30:00,82.055,82.18,82.04,82.055,11733500002.0
2009-10-29 13:00:00,82.055,82.08,81.99,82.025,11541900001.0
2009-10-29 13:30:00,82.025,82.035,81.935,81.995,11976599998.0
2009-10-29 14:00:00,82.01,82.08,81.88,81.9,10299899996.0
2009-10-29 14:30:00,81.905,82.995,81.905,82.975,21425499997.0
2009-10-29 15:00:00,82.975,83.2,82.68,82.815,19509399999.0
2009-10-29 15:30:00,82.82,82.92,82.735,82.895,20545900010.0
2009-10-29 16:00:00,82.895,83.46,82.89,83.445,21708300006.0
2009-10-29 16:30:00,83.455,83.465,83.25,83.405,20740199996.0
2009-10-29 17:00:00,83.405,83.565,83.405,83.535,19845000004.0
2009-10-29 17:30:00,83.535,83.705,83.495,83.56,19380899996.0
2009-10-29 18:00:00,83.56,83.71,83.545,83.61,13128600002.0
2009-10-29 18:30:00,83.61,83.83,83.6,83.69,14166099998.0
2009-10-29 19:00:00,83.69,83.905,83.65,83.82,16143199999.0
2009-10-29 19:30:00,83.82,83.97,83.81,83.93,13368900004.0
2009-10-29 20:00:00,83.93,83.945,83.84,83.92,9834999992.0
2009-10-29 20:30:00,83.92,84.035,83.92,83.965,11813599996.0
2009-10-29 21:00:00,83.96,83.965,83.85,83.86,8816500003.0
2009-10-29 21:30:00,83.86,83.9,83.715,83.77,11101500001.0
2009-10-29 22:00:00,83.77,83.81,83.715,83.735,3796800000.0
2009-10-29 22:30:00,83.735,83.735,83.565,83.62,3432000000.0
2009-10-29 23:00:00,83.62,83.74,83.56,83.705,1232100000.0
2009-10-29 23:30:00,83.705,83.805,83.68,83.765,1525800000.0
2009-10-30 00:00:00,83.76,83.82,83.735,83.78,2632600000.0
2009-10-30 00:30:00,83.78,83.87,83.765,83.78,3803600000.0
2009-10-30 01:00:00,83.78,83.805,83.675,83.725,4294899999.0
2009-10-30 01:30:00,83.725,83.78,83.58,83.69,4434100000.0
2009-10-30 02:00:00,83.685,83.695,83.405,83.545,5554700000.0
2009-10-30 02:30:00,83.535,83.64,83.44,83.54,6519600000.0
2009-10-30 03:00:00,83.54,83.56,83.41,83.535,5251300000.0
2009-10-30 03:30:00,83.54,83.705,83.535,83.66,6154100000.0
2009-10-30 04:00:00,83.66,83.67,83.415,83.45,6357200000.0
2009-10-30 04:30:00,83.445,83.525,83.445,83.5,4355700000.0
2009-10-30 05:00:00,83.5,83.595,83.48,83.585,3829600000.0
2009-10-30 05:30:00,83.585,83.705,83.57,83.685,4158600000.0
2009-10-30 06:00:00,83.685,83.725,83.575,83.58,4093099999.0
2009-10-30 06:30:00,83.58,83.595,83.395,83.465,4728400000.0
2009-10-30 07:00:00,83.46,83.545,83.45,83.48,2739600000.0
2009-10-30 07:30:00,83.475,83.475,83.19,83.23,6620400000.0
2009-10-30 08:00:00,83.235,83.285,82.99,83.035,5874900000.0
2009-10-30 08:30:00,83.035,83.155,82.98,83.12,7680200000.0
2009-10-30 09:00:00,83.12,83.155,82.965,83.11,14568699994.0
2009-10-30 09:30:00,83.11,83.245,82.96,83.15,13645500001.0
2009-10-30 10:00:00,83.16,83.235,82.985,83.05,16353699987.0
2009-10-30 10:30:00,83.05,83.165,82.94,83.145,18626299974.0
2009-10-30 11:00:00,83.145,83.28,83.06,83.18,16781799975.0
2009-10-30 11:30:00,83.18,83.235,83.105,83.19,18421699993.0
2009-10-30 12:00:00,83.19,83.275,83.11,83.205,17027599992.0
2009-10-30 12:30:00,83.22,83.26,83.1,83.23,18622099973.0
2009-10-30 13:00:00,83.23,83.295,83.105,83.245,16152099987.0
2009-10-30 13:30:00,83.245,83.245,83.045,83.14,14390100003.0
2009-10-30 14:00:00,83.14,83.275,83.06,83.06,7308400000.0
2009-10-30 14:30:00,83.06,83.16,82.665,82.69,11123600000.0
2009-10-30 15:00:00,82.69,82.855,82.49,82.825,11206400000.0
2009-10-30 15:30:00,82.835,83.13,82.65,82.665,13731400001.0
2009-10-30 16:00:00,82.67,82.865,82.64,82.735,12246299998.0
2009-10-30 16:30:00,82.735,82.82,82.69,82.775,13058100000.0
2009-10-30 17:00:00,82.775,82.785,81.995,82.01,16409299999.0
2009-10-30 17:30:00,82.01,82.1,81.7,81.775,15184999999.0
2009-10-30 18:00:00,81.775,82.115,81.5,81.595,15201000000.0
2009-10-30 18:30:00,81.6,81.765,81.305,81.345,10839500000.0
2009-10-30 19:00:00,81.345,81.53,80.955,81.095,11423000001.0
2009-10-30 19:30:00,81.095,81.095,80.825,80.885,10585500000.0
2009-10-30 20:00:00,80.88,81.175,80.875,81.02,8635000000.0
2009-10-30 20:30:00,81.02,81.11,80.865,81.01,11186099999.0
2009-10-30 21:00:00,81.005,81.005,80.76,80.97,10338300000.0
2009-10-30 21:30:00,80.97,81.14,80.96,81.02,8878900000.0
2009-10-30 22:00:00,81.015,81.015,80.775,80.905,5614500000.0
2009-10-30 22:30:00,80.905,81.07,80.845,81.06,7073100000.0
2009-11-02 00:00:00,80.38,80.425,79.575,79.58,4778700000.0
2009-11-02 00:30:00,79.58,80.215,79.445,80.175,3843700000.0
2009-11-02 01:00:00,80.175,80.745,80.175,80.39,3813800000.0
2009-11-02 01:30:00,80.39,80.495,80.15,80.425,3936500000.0
2009-11-02 02:00:00,80.425,80.925,80.4,80.835,5065400000.0
2009-11-02 02:30:00,80.835,81.225,80.805,81.13,5542600000.0
2009-11-02 03:00:00,81.135,81.15,80.845,80.865,5802100000.0
2009-11-02 03:30:00,80.865,80.97,80.8,80.82,3281300000.0
2009-11-02 04:00:00,80.82,81.055,80.74,81.025,4213800000.0
2009-11-02 04:30:00,81.025,81.095,80.975,81.01,4125799998.0
2009-11-02 05:00:00,81.005,81.25,81.0,81.245,4690799998.0
2009-11-02 05:30:00,81.25,81.48,81.225,81.42,6298400000.0
2009-11-02 06:00:00,81.425,81.585,81.385,81.52,3726300000.0
2009-11-02 06:30:00,81.52,81.535,81.325,81.37,2693700000.0
2009-11-02 07:00:00,81.37,81.395,81.255,81.355,6300400002.0
2009-11-02 07:30:00,81.355,81.485,81.3,81.45,3162699999.0
2009-11-02 08:00:00,81.45,81.535,81.37,81.4,3151100000.0
2009-11-02 08:30:00,81.4,81.575,81.39,81.57,2995700001.0
2009-11-02 09:00:00,81.575,81.575,81.29,81.48,11184299995.0
2009-11-02 09:30:00,81.475,81.555,81.44,81.455,5970100000.0
2009-11-02 10:00:00,81.455,81.605,81.29,81.51,9531700001.0
2009-11-02 10:30:00,81.51,81.985,81.45,81.85,9666100002.0
2009-11-02 11:00:00,81.85,81.875,81.625,81.715,6758500000.0
2009-11-02 11:30:00,81.715,81.83,81.625,81.76,7900599997.0
2009-11-02 12:00:00,81.76,81.855,81.54,81.57,7898200001.0
2009-11-02 12:30:00,81.58,81.63,81.47,81.5,6870999994.0
2009-11-02 13:00:00,81.5,81.505,81.23,81.3,10413499998.0
2009-11-02 13:30:00,81.295,81.355,81.235,81.27,8293700000.0
2009-11-02 14:00:00,81.27,81.345,81.22,81.27,6832699996.0
2009-11-02 14:30:00,81.27,81.505,81.255,81.48,7135700001.0
2009-11-02 15:00:00,81.48,81.515,81.405,81.485,7867499996.0
2009-11-02 15:30:00,81.485,81.585,81.45,81.47,10376599998.0
2009-11-02 16:00:00,81.47,81.495,81.29,81.34,6358399999.0
2009-11-02 16:30:00,81.345,81.62,81.28,81.575,11773699989.0
2009-11-02 17:00:00,81.575,82.535,81.575,82.465,15072399997.0
2009-11-02 17:30:00,82.465,82.64,82.08,82.085,11947499993.0
2009-11-02 18:00:00,82.085,82.36,81.995,82.26,12628799994.0
2009-11-02 18:30:00,82.26,82.325,82.195,82.235,11624700001.0
2009-11-02 19:00:00,82.24,82.28,81.84,81.845,12383700001.0
2009-11-02 19:30:00,81.845,81.895,81.3,81.305,13335400008.0
2009-11-02 20:00:00,81.305,81.48,81.25,81.385,16677099991.0
2009-11-02 20:30:00,81.38,81.4,81.175,81.19,15154999990.0
2009-11-02 21:00:00,81.19,81.445,81.115,81.435,16129699993.0
2009-11-02 21:30:00,81.435,81.55,81.385,81.44,14318299993.0
2009-11-02 22:00:00,81.445,81.565,81.375,81.44,14613999995.0
2009-11-02 22:30:00,81.435,81.7,81.435,81.61,15900400000.0
2009-11-02 23:00:00,81.61,81.625,81.545,81.555,3040900000.0
2009-11-02 23:30:00,81.55,81.655,81.525,81.535,2598700000.0
2009-11-03 00:00:00,81.535,81.655,81.445,81.645,1373700000.0
2009-11-03 00:30:00,81.65,81.775,81.63,81.765,1567900000.0
2009-11-03 01:00:00,81.765,81.86,81.75,81.81,3340650000.0
2009-11-03 01:30:00,81.81,81.83,81.765,81.825,2345700000.0
2009-11-03 02:00:00,81.82,82.175,81.8,82.105,5961000001.0
2009-11-03 02:30:00,82.105,82.14,82.015,82.115,4523500000.0
2009-11-03 03:00:00,82.11,82.115,81.9,81.96,5959499999.0
2009-11-03 03:30:00,81.955,82.105,81.9,82.03,4593500000.0
2009-11-03 04:00:00,82.035,82.08,81.95,81.965,3407599998.0
2009-11-03 04:30:00,81.965,82.02,81.935,82.0,5207400000.0
2009-11-03 05:00:00,82.005,82.14,81.76,81.99,4137600000.0
2009-11-03 05:30:00,81.995,82.02,81.455,81.46,8844800001.0
2009-11-03 06:00:00,81.455,81.665,81.33,81.33,6715900000.0
2009-11-03 06:30:00,81.33,81.38,81.265,81.31,4795200000.0
2009-11-03 07:00:00,81.305,81.51,81.29,81.33,4222900000.0
2009-11-03 07:30:00,81.33,81.555,81.31,81.545,6154600000.0
2009-11-03 08:00:00,81.545,81.545,81.38,81.44,6880500000.0
2009-11-03 08:30:00,81.445,81.465,81.28,81.28,5546499999.0
2009-11-03 09:00:00,81.28,81.285,80.785,80.935,13130499992.0
2009-11-03 09:30:00,80.935,80.985,80.725,80.745,14770999997.0
2009-11-03 10:00:00,80.745,80.825,80.645,80.66,17074500008.0
2009-11-03 10:30:00,80.665,80.68,80.445,80.615,17807800009.0
2009-11-03 11:00:00,80.62,80.75,80.535,80.64,18027099973.0
2009-11-03 11:30:00,80.635,80.715,80.295,80.37,19483899989.0
2009-11-03 12:00:00,80.37,80.49,80.22,80.475,15119999998.0
2009-11-03 12:30:00,80.48,80.655,80.47,80.57,15881400006.0
2009-11-03 13:00:00,80.58,80.585,80.34,80.41,17252999997.0
2009-11-03 13:30:00,80.41,80.525,80.31,80.38,12983199996.0
2009-11-03 14:00:00,80.38,80.765,80.31,80.73,16531200011.0
2009-11-03 14:30:00,80.735,80.95,80.68,80.745,13663900009.0
2009-11-03 15:00:00,80.745,81.045,80.745,81.005,15872799996.0
2009-11-03 15:30:00,81.0,81.005,80.665,80.75,15090900013.0
2009-11-03 16:00:00,80.75,80.92,80.695,80.89,16226100007.0
2009-11-03 16:30:00,80.895,81.295,80.845,81.28,18823500003.0
2009-11-03 17:00:00,81.275,81.465,81.02,81.065,20096299989.0
2009-11-03 17:30:00,81.065,81.6,81.05,81.47,22160999996.0
2009-11-03 18:00:00,81.465,81.475,80.98,81.075,20451799999.0
2009-11-03 18:30:00,81.075,81.185,80.89,81.115,19533400000.0
2009-11-03 19:00:00,81.115,81.225,80.995,81.07,15884900005.0
2009-11-03 19:30:00,81.07,81.46,81.055,81.34,15225899987.0
2009-11-03 20:00:00,81.34,81.475,81.265,81.3,16126300000.0
2009-11-03 20:30:00,81.3,81.455,81.29,81.405,13905400004.0
2009-11-03 21:00:00,81.415,81.645,81.415,81.465,15347599996.0
2009-11-03 21:30:00,81.47,81.505,81.32,81.35,12130999998.0
2009-11-03 22:00:00,81.35,81.41,81.2,81.405,9501200000.0
2009-11-03 22:30:00,81.41,81.555,81.41,81.5,10166300003.0
2009-11-03 23:00:00,81.505,81.63,81.465,81.615,5454100000.0
2009-11-03 23:30:00,81.615,81.65,81.47,81.475,5302400000.0
2009-11-04 00:00:00,81.465,81.62,81.465,81.54,747300000.0
2009-11-04 00:30:00,81.54,81.575,81.472,81.52,1609199997.0
2009-11-04 01:00:00,81.52,81.7,81.5,81.695,3126899999.0
2009-11-04 01:30:00,81.69,81.77,81.625,81.755,5061299998.0
2009-11-04 02:00:00,81.755,81.755,81.485,81.5,6836499999.0
2009-11-04 02:30:00,81.52,81.52,80.76,81.065,8317900005.0
2009-11-04 03:00:00,81.07,81.315,81.05,81.27,4728200000.0
2009-11-04 03:30:00,81.27,81.285,81.05,81.13,5446400000.0
2009-11-04 04:00:00,81.13,81.22,81.105,81.175,6064600001.0
2009-11-04 04:30:00,81.175,81.37,81.155,81.335,4353000001.0
2009-11-04 05:00:00,81.335,81.395,81.315,81.38,3720100000.0
2009-11-04 05:30:00,81.38,81.41,81.355,81.37,3878200001.0
2009-11-04 06:00:00,81.37,81.52,81.365,81.45,4233300000.0
2009-11-04 06:30:00,81.445,81.465,81.405,81.43,3905400007.0
2009-11-04 07:00:00,81.43,81.54,81.42,81.495,3863600000.0
2009-11-04 07:30:00,81.5,81.58,81.415,81.445,5287299999.0
2009-11-04 08:00:00,81.445,81.495,81.42,81.43,5516900000.0
2009-11-04 08:30:00,81.435,81.78,81.42,81.695,7024300000.0
2009-11-04 09:00:00,81.685,82.02,81.65,81.94,10071399997.0
2009-11-04 09:30:00,81.94,81.945,81.725,81.87,16074399994.0
2009-11-04 10:00:00,81.87,82.135,81.835,82.09,19892739998.0
2009-11-04 10:30:00,82.09,82.32,82.09,82.205,18987379993.0
2009-11-04 11:00:00,82.205,82.26,82.135,82.25,17848699990.0
2009-11-04 11:30:00,82.25,82.565,82.245,82.545,15952900012.0
2009-11-04 12:00:00,82.545,82.645,82.43,82.625,17278600000.0
2009-11-04 12:30:00,82.62,82.69,82.425,82.525,17104099990.0
2009-11-04 13:00:00,82.525,82.555,82.275,82.37,13658999999.0
2009-11-04 13:30:00,82.37,82.425,82.265,82.41,10816100004.0
2009-11-04 14:00:00,82.41,82.475,82.34,82.425,12043999988.0
2009-11-04 14:30:00,82.425,82.49,82.41,82.45,7642699993.0
2009-11-04 15:00:00,82.45,82.77,82.36,82.745,16227000004.0
2009-11-04 15:30:00,82.745,82.755,82.525,82.57,15470600001.0
2009-11-04 16:00:00,82.57,82.72,82.54,82.7,15412700003.0
2009-11-04 16:30:00,82.705,82.745,82.51,82.68,18318199998.0
2009-11-04 17:00:00,82.68,82.69,82.39,82.55,13419499996.0
2009-11-04 17:30:00,82.545,82.63,82.525,82.605,12744100003.0
2009-11-04 18:00:00,82.605,82.725,82.54,82.685,13329799999.0
2009-11-04 18:30:00,82.685,82.69,82.545,82.635,8964299999.0
2009-11-04 19:00:00,82.635,82.64,82.45,82.565,12042499999.0
2009-11-04 19:30:00,82.565,82.67,82.545,82.655,9146699997.0
2009-11-04 20:00:00,82.655,82.66,82.525,82.62,8581099997.0
2009-11-04 20:30:00,82.61,82.705,82.585,82.665,9680400015.0
2009-11-04 21:00:00,82.665,83.095,82.485,82.545,14778099999.0
2009-11-04 21:30:00,82.545,83.155,82.47,82.95,15787600001.0
2009-11-04 22:00:00,82.95,82.97,82.785,82.855,14582599999.0
2009-11-04 22:30:00,82.855,82.88,82.4,82.405,18337999985.0
2009-11-04 23:00:00,82.405,82.665,82.39,82.65,6131200000.0
2009-11-04 23:30:00,82.65,82.705,82.51,82.535,4978500000.0
2009-11-05 00:00:00,82.52,82.67,82.52,82.63,1003900000.0
2009-11-05 00:30:00,82.63,82.705,82.61,82.63,1644400000.0
2009-11-05 01:00:00,82.63,82.64,82.491,82.514,2876800000.0
2009-11-05 01:30:00,82.545,82.565,82.405,82.455,5353600003.0
2009-11-05 02:00:00,82.455,82.455,82.23,82.245,8387300003.0
2009-11-05 02:30:00,82.245,82.57,82.23,82.295,9656699996.0
2009-11-05 03:00:00,82.295,82.36,82.165,82.17,9567800001.0
2009-11-05 03:30:00,82.17,82.18,82.005,82.16,7170399998.0
2009-11-05 04:00:00,82.17,82.245,82.08,82.215,6110400002.0
2009-11-05 04:30:00,82.21,82.285,82.175,82.18,5436400000.0
2009-11-05 05:00:00,82.18,82.18,81.965,81.98,5257600001.0
2009-11-05 05:30:00,81.98,81.99,81.655,81.9,10133199997.0
2009-11-05 06:00:00,81.9,81.965,81.875,81.9,7261299999.0
2009-11-05 06:30:00,81.9,81.9,81.77,81.78,4610200001.0
2009-11-05 07:00:00,81.78,81.94,81.765,81.885,6477100001.0
2009-11-05 07:30:00,81.88,82.1,81.86,82.075,6316099999.0
2009-11-05 08:00:00,82.07,82.16,82.045,82.055,8114800000.0
2009-11-05 08:30:00,82.055,82.09,81.585,81.64,10094900003.0
2009-11-05 09:00:00,81.64,81.79,81.51,81.585,13573800003.0
2009-11-05 09:30:00,81.585,81.775,81.535,81.765,12080600001.0
2009-11-05 10:00:00,81.765,81.9,81.755,81.855,10838300000.0
2009-11-05 10:30:00,81.855,81.86,81.475,81.52,15377600002.0
2009-11-05 11:00:00,81.52,81.845,81.415,81.745,17325700001.0
2009-11-05 11:30:00,81.745,82.02,81.745,81.86,15856300003.0
2009-11-05 12:00:00,81.86,81.89,81.74,81.795,11868499995.0
2009-11-05 12:30:00,81.8,81.98,81.79,81.97,12345800006.0
2009-11-05 13:00:00,81.97,82.055,81.82,81.93,10465099997.0
2009-11-05 13:30:00,81.93,81.95,81.785,81.815,9775600010.0
2009-11-05 14:00:00,81.81,82.245,81.795,82.245,19545000014.0
2009-11-05 14:30:00,82.245,82.375,82.185,82.255,15032000003.0
2009-11-05 15:00:00,82.255,82.285,82.045,82.27,11137099998.0
2009-11-05 15:30:00,82.255,82.57,82.255,82.49,16008299993.0
2009-11-05 16:00:00,82.485,82.615,82.34,82.385,14731000003.0
2009-11-05 16:30:00,82.385,82.555,82.205,82.51,18186700001.0
2009-11-05 17:00:00,82.52,82.585,82.285,82.405,15886000007.0
2009-11-05 17:30:00,82.405,82.595,82.385,82.475,15569800014.0
2009-11-05 18:00:00,82.475,82.515,82.355,82.4,16936700015.0
2009-11-05 18:30:00,82.4,82.445,82.065,82.14,18590700011.0
2009-11-05 19:00:00,82.14,82.345,82.135,82.315,14364800007.0
2009-11-05 19:30:00,82.315,82.41,82.3,82.405,8796300006.0
2009-11-05 20:00:00,82.405,82.47,82.36,82.415,9809500000.0
2009-11-05 20:30:00,82.415,82.525,82.38,82.495,10460399996.0
2009-11-05 21:00:00,82.49,82.515,82.41,82.465,8902100003.0
2009-11-05 21:30:00,82.47,82.63,82.44,82.625,8541700004.0
2009-11-05 22:00:00,82.625,82.675,82.525,82.605,8559600004.0
2009-11-05 22:30:00,82.605,82.645,82.545,82.625,7708500001.0
2009-11-05 23:00:00,82.625,82.675,82.6,82.64,2855700000.0
2009-11-05 23:30:00,82.64,82.66,82.465,82.55,4096500000.0
2009-11-06 00:00:00,82.55,82.575,82.485,82.535,1631600000.0
2009-11-06 00:30:00,82.535,82.565,82.47,82.545,1809900000.0
2009-11-06 01:00:00,82.545,82.685,82.515,82.67,2817850000.0
2009-11-06 01:30:00,82.67,82.745,82.615,82.64,2751750000.0
2009-11-06 02:00:00,82.64,82.645,82.495,82.51,5726600001.0
2009-11-06 02:30:00,82.51,82.82,82.51,82.685,6984000000.0
2009-11-06 03:00:00,82.68,82.75,82.66,82.715,8151399998.0
2009-11-06 03:30:00,82.715,82.72,82.565,82.62,7328000001.0
2009-11-06 04:00:00,82.625,82.68,82.605,82.65,6647600000.0
2009-11-06 04:30:00,82.645,82.76,82.64,82.675,5494800001.0
2009-11-06 05:00:00,82.66,82.775,82.64,82.755,6467200004.0
2009-11-06 05:30:00,82.755,82.81,82.74,82.79,5392500003.0
2009-11-06 06:00:00,82.795,82.885,82.755,82.87,8229100001.0
2009-11-06 06:30:00,82.87,82.88,82.76,82.825,3961200000.0
2009-11-06 07:00:00,82.825,82.88,82.79,82.86,3998200000.0
2009-11-06 07:30:00,82.86,82.885,82.8,82.82,3606999999.0
2009-11-06 08:00:00,82.825,82.835,82.55,82.66,5881600000.0
2009-11-06 08:30:00,82.665,82.67,82.48,82.59,7650700000.0
2009-11-06 09:00:00,82.595,82.815,82.545,82.805,13634299995.0
2009-11-06 09:30:00,82.805,82.865,82.71,82.765,13387500007.0
2009-11-06 10:00:00,82.765,82.85,82.705,82.815,11216000002.0
2009-11-06 10:30:00,82.81,83.095,82.8,83.06,12085899996.0
2009-11-06 11:00:00,83.06,83.095,82.915,82.92,13538400006.0
2009-11-06 11:30:00,82.92,83.06,82.92,83.055,10584600002.0
2009-11-06 12:00:00,83.055,83.075,82.96,82.995,12432800002.0
2009-11-06 12:30:00,83.0,83.065,82.945,83.015,7765300003.0
2009-11-06 13:00:00,83.015,83.09,82.92,83.04,8931700003.0
2009-11-06 13:30:00,83.04,83.065,82.965,83.03,11675700013.0
2009-11-06 14:00:00,83.03,83.03,82.895,82.945,11125399999.0
2009-11-06 14:30:00,82.945,83.075,82.93,82.985,8976899999.0
2009-11-06 15:00:00,82.99,83.155,82.86,82.86,12196299996.0
2009-11-06 15:30:00,82.855,82.855,82.115,82.335,16843999997.0
2009-11-06 16:00:00,82.335,82.68,82.24,82.31,21523199981.0
2009-11-06 16:30:00,82.31,82.82,82.205,82.69,23104299984.0
2009-11-06 17:00:00,82.69,82.855,82.22,82.23,20237899997.0
2009-11-06 17:30:00,82.23,82.475,82.045,82.47,17017400002.0
2009-11-06 18:00:00,82.48,82.48,82.26,82.41,16534299997.0
2009-11-06 18:30:00,82.41,82.56,82.29,82.33,17129299993.0
2009-11-06 19:00:00,82.335,82.51,82.315,82.36,12692700001.0
2009-11-06 19:30:00,82.36,82.41,82.245,82.315,10325000001.0
2009-11-06 20:00:00,82.32,82.345,82.22,82.29,11661099995.0
2009-11-06 20:30:00,82.29,82.35,82.245,82.275,9202799995.0
2009-11-06 21:00:00,82.275,82.35,82.21,82.295,11215400002.0
2009-11-06 21:30:00,82.295,82.425,82.225,82.395,9474400000.0
2009-11-06 22:00:00,82.405,82.415,82.295,82.39,5600100000.0
2009-11-06 22:30:00,82.385,82.565,82.355,82.55,4633400000.0
2009-11-06 23:00:00,82.55,82.655,82.448,82.484,4969299996.0
2009-11-06 23:30:00,82.483,82.587,82.429,82.53,3327300000.0
2009-11-09 00:00:00,83.03,83.045,82.755,82.78,1485400000.0
2009-11-09 00:30:00,82.785,82.835,82.65,82.735,1451300000.0
2009-11-09 01:00:00,82.73,82.75,82.54,82.715,5274900000.0
2009-11-09 01:30:00,82.715,82.845,82.68,82.72,3708200000.0
2009-11-09 02:00:00,82.715,82.875,82.58,82.855,8077900000.0
2009-11-09 02:30:00,82.855,83.25,82.855,83.235,9974499999.0
2009-11-09 03:00:00,83.235,83.335,83.175,83.22,10003899998.0
2009-11-09 03:30:00,83.215,83.315,83.17,83.17,6134750000.0
2009-11-09 04:00:00,83.17,83.41,83.16,83.36,6954400000.0
2009-11-09 04:30:00,83.36,83.465,83.28,83.455,5711099996.0
2009-11-09 05:00:00,83.455,83.495,83.395,83.405,5119600000.0
2009-11-09 05:30:00,83.405,83.53,83.365,83.48,5686800000.0
2009-11-09 06:00:00,83.475,83.5,83.315,83.345,10055400003.0
2009-11-09 06:30:00,83.345,83.505,83.33,83.465,7793600001.0
2009-11-09 07:00:00,83.465,83.515,83.26,83.28,8634299999.0
2009-11-09 07:30:00,83.275,83.42,83.26,83.405,7233000000.0
2009-11-09 08:00:00,83.415,83.415,83.265,83.29,6834200002.0
2009-11-09 08:30:00,83.285,83.315,83.19,83.26,7159999999.0
2009-11-09 09:00:00,83.26,83.515,83.23,83.5,15155799998.0
2009-11-09 09:30:00,83.5,83.595,83.395,83.5,15934699990.0
2009-11-09 10:00:00,83.5,83.58,83.46,83.47,14593500001.0
2009-11-09 10:30:00,83.47,83.575,83.455,83.47,12478300000.0
2009-11-09 11:00:00,83.475,83.49,83.315,83.425,13261500009.0
2009-11-09 11:30:00,83.425,83.69,83.4,83.57,16545999998.0
2009-11-09 12:00:00,83.57,83.63,83.39,83.45,15436100000.0
2009-11-09 12:30:00,83.45,83.5,83.385,83.475,12257699993.0
2009-11-09 13:00:00,83.48,83.525,83.375,83.375,13818399998.0
2009-11-09 13:30:00,83.375,83.45,83.31,83.335,9428600006.0
2009-11-09 14:00:00,83.335,83.535,83.305,83.52,12741000007.0
2009-11-09 14:30:00,83.52,83.62,83.51,83.57,12503399994.0
2009-11-09 15:00:00,83.57,83.63,83.41,83.435,15152999998.0
2009-11-09 15:30:00,83.435,83.53,83.37,83.505,13407600000.0
2009-11-09 16:00:00,83.505,83.63,83.42,83.46,17833999998.0
2009-11-09 16:30:00,83.46,83.57,83.425,83.525,18929100001.0
2009-11-09 17:00:00,83.525,83.585,83.445,83.5,18452700015.0
2009-11-09 17:30:00,83.5,83.55,83.46,83.47,17033099997.0
2009-11-09 18:00:00,83.465,83.635,83.405,83.54,17978899991.0
2009-11-09 18:30:00,83.535,83.57,83.46,83.55,13497299991.0
2009-11-09 19:00:00,83.55,83.565,83.46,83.55,12706300007.0
2009-11-09 19:30:00,83.555,83.695,83.535,83.67,9764999999.0
2009-11-09 20:00:00,83.67,83.685,83.49,83.495,11455700009.0
2009-11-09 20:30:00,83.495,83.625,83.48,83.57,10051600004.0
2009-11-09 21:00:00,83.57,83.66,83.51,83.655,8697099998.0
2009-11-09 21:30:00,83.655,83.7,83.615,83.675,9350000002.0
2009-11-09 22:00:00,83.675,83.735,83.64,83.675,7665200007.0
2009-11-09 22:30:00,83.67,83.715,83.62,83.67,6318900003.0
2009-11-09 23:00:00,83.675,83.735,83.66,83.71,2874700000.0
2009-11-09 23:30:00,83.71,83.73,83.585,83.585,2774300000.0
2009-11-10 00:00:00,83.58,83.66,83.55,83.655,1325300000.0
2009-11-10 00:30:00,83.65,83.715,83.62,83.715,1400600000.0
2009-11-10 01:00:00,83.72,83.795,83.68,83.795,2714000001.0
2009-11-10 01:30:00,83.8,83.805,83.64,83.68,4549500001.0
2009-11-10 02:00:00,83.68,83.805,83.665,83.8,8185700000.0
2009-11-10 02:30:00,83.8,83.845,83.685,83.705,9560899999.0
2009-11-10 03:00:00,83.705,83.725,83.595,83.6,7241700000.0
2009-11-10 03:30:00,83.6,83.605,83.515,83.595,6517499999.0
2009-11-10 04:00:00,83.595,83.635,83.54,83.565,5508299999.0
2009-11-10 04:30:00,83.565,83.58,83.485,83.505,6251900000.0
2009-11-10 05:00:00,83.505,83.52,83.415,83.425,8693300000.0
2009-11-10 05:30:00,83.425,83.585,83.405,83.47,6659000000.0
2009-11-10 06:00:00,83.47,83.515,83.45,83.455,3938600000.0
2009-11-10 06:30:00,83.455,83.5,83.44,83.465,3047300000.0
2009-11-10 07:00:00,83.465,83.475,83.21,83.21,8744599998.0
2009-11-10 07:30:00,83.21,83.325,83.025,83.11,8821700004.0
2009-11-10 08:00:00,83.11,83.415,83.095,83.34,6894700000.0
2009-11-10 08:30:00,83.34,83.49,83.235,83.49,5159500000.0
2009-11-10 09:00:00,83.49,83.5,83.27,83.32,8525400000.0
2009-11-10 09:30:00,83.32,83.405,83.245,83.255,8405199999.0
2009-11-10 10:00:00,83.255,83.3,83.065,83.15,12038700002.0
2009-11-10 10:30:00,83.145,83.305,83.06,83.26,11206700001.0
2009-11-10 11:00:00,83.265,83.435,83.225,83.375,8862200001.0
2009-11-10 11:30:00,83.38,83.465,83.355,83.46,7156199995.0
2009-11-10 12:00:00,83.46,83.585,83.225,83.49,15637199996.0
2009-11-10 12:30:00,83.49,83.845,83.49,83.735,14727400004.0
2009-11-10 13:00:00,83.73,83.74,83.625,83.635,9759200001.0
2009-11-10 13:30:00,83.635,83.765,83.49,83.51,11244899997.0
2009-11-10 14:00:00,83.51,83.615,83.505,83.58,10311299999.0
2009-11-10 14:30:00,83.58,83.605,83.265,83.265,10934100002.0
2009-11-10 15:00:00,83.265,83.455,83.245,83.43,11808199999.0
2009-11-10 15:30:00,83.425,83.48,83.26,83.31,13584300000.0
2009-11-10 16:00:00,83.31,83.365,83.18,83.285,10897500000.0
2009-11-10 16:30:00,83.285,83.555,83.25,83.455,13828699997.0
2009-11-10 17:00:00,83.455,83.65,83.425,83.63,14404100001.0
2009-11-10 17:30:00,83.625,83.635,83.27,83.295,11428400001.0
2009-11-10 18:00:00,83.29,83.345,83.18,83.29,13628500003.0
2009-11-10 18:30:00,83.3,83.45,83.195,83.32,11644800004.0
2009-11-10 19:00:00,83.32,83.335,83.185,83.19,8780199998.0
2009-11-10 19:30:00,83.185,83.31,83.16,83.25,7155800000.0
2009-11-10 20:00:00,83.25,83.325,83.2,83.3,7914300001.0
2009-11-10 20:30:00,83.3,83.38,83.17,83.255,6197100001.0
2009-11-10 21:00:00,83.26,83.42,83.245,83.41,7477500002.0
2009-11-10 21:30:00,83.415,83.51,83.33,83.5,8938699995.0
2009-11-10 22:00:00,83.5,83.57,83.395,83.555,8894400002.0
2009-11-10 22:30:00,83.555,83.59,83.51,83.565,6581700001.0
2009-11-10 23:00:00,83.565,83.62,83.555,83.585,2089000000.0
2009-11-10 23:30:00,83.585,83.635,83.535,83.535,2655500000.0
2009-11-11 00:00:00,83.54,83.63,83.52,83.555,920700000.0
2009-11-11 00:30:00,83.56,83.585,83.495,83.515,1766400000.0
2009-11-11 01:00:00,83.515,83.535,83.465,83.525,2039800000.0
2009-11-11 01:30:00,83.525,83.525,83.44,83.465,3333900000.0
2009-11-11 02:00:00,83.465,83.465,83.285,83.43,8051700000.0
2009-11-11 02:30:00,83.425,83.46,83.315,83.315,7568400000.0
2009-11-11 03:00:00,83.315,83.42,83.315,83.39,7512200000.0
2009-11-11 03:30:00,83.385,83.42,83.315,83.32,6436500000.0
2009-11-11 04:00:00,83.32,83.58,83.165,83.21,10817200001.0
2009-11-11 04:30:00,83.21,83.475,83.195,83.435,7837700000.0
2009-11-11 05:00:00,83.435,83.49,83.36,83.38,6281200003.0
2009-11-11 05:30:00,83.37,83.4,83.235,83.27,5159399999.0
2009-11-11 06:00:00,83.27,83.305,83.06,83.11,8108300000.0
2009-11-11 06:30:00,83.105,83.19,83.06,83.16,4675200000.0
2009-11-11 07:00:00,83.16,83.16,83.02,83.085,6788299998.0
2009-11-11 07:30:00,83.075,83.345,83.075,83.335,5477200001.0
2009-11-11 08:00:00,83.34,83.44,83.26,83.335,12887400002.0
2009-11-11 08:30:00,83.335,83.485,83.31,83.415,7384099997.0
2009-11-11 09:00:00,83.415,83.56,83.37,83.485,10001999994.0
2009-11-11 09:30:00,83.485,83.78,83.455,83.775,10853000001.0
2009-11-11 10:00:00,83.775,83.95,83.675,83.83,14233899999.0
2009-11-11 10:30:00,83.825,83.85,83.735,83.76,8618699996.0
2009-11-11 11:00:00,83.76,83.875,83.755,83.86,9208800004.0
2009-11-11 11:30:00,83.86,84.0,83.8,83.805,8989500004.0
2009-11-11 12:00:00,83.805,83.87,83.68,83.81,9353800003.0
2009-11-11 12:30:00,83.81,83.87,83.595,83.695,10214400000.0
2009-11-11 13:00:00,83.695,83.875,83.69,83.785,9717799997.0
2009-11-11 13:30:00,83.79,83.82,83.72,83.765,6419999995.0
2009-11-11 14:00:00,83.765,83.775,83.705,83.735,5644299998.0
2009-11-11 14:30:00,83.735,83.77,83.69,83.725,6672899994.0
2009-11-11 15:00:00,83.73,83.785,83.64,83.665,8130000000.0
2009-11-11 15:30:00,83.665,83.695,83.545,83.635,9411999997.0
2009-11-11 16:00:00,83.635,83.67,83.555,83.6,7130099996.0
2009-11-11 16:30:00,83.605,83.725,83.525,83.67,11625499999.0
2009-11-11 17:00:00,83.68,83.785,83.585,83.77,9853300001.0
2009-11-11 17:30:00,83.765,83.77,83.425,83.43,11031099998.0
2009-11-11 18:00:00,83.43,83.535,83.325,83.48,12256999998.0
2009-11-11 18:30:00,83.48,83.57,83.35,83.465,9781900000.0
2009-11-11 19:00:00,83.46,83.48,83.335,83.46,8004299997.0
2009-11-11 19:30:00,83.46,83.54,83.445,83.485,10140900001.0
2009-11-11 20:00:00,83.485,83.515,83.43,83.48,7761300004.0
2009-11-11 20:30:00,83.48,83.515,83.39,83.42,7286200002.0
2009-11-11 21:00:00,83.42,83.52,83.4,83.455,7812000002.0
2009-11-11 21:30:00,83.455,83.49,83.39,83.435,6719599999.0
2009-11-11 22:00:00,83.435,83.46,83.39,83.415,6472200007.0
2009-11-11 22:30:00,83.42,83.54,83.39,83.51,8395600002.0
2009-11-11 23:00:00,83.51,83.62,83.51,83.58,2209300000.0
2009-11-11 23:30:00,83.58,83.59,83.465,83.55,3148400000.0
2009-11-12 00:00:00,83.545,83.61,83.525,83.595,743100000.0
2009-11-12 00:30:00,83.6,83.635,83.545,83.61,1488200000.0
2009-11-12 01:00:00,83.615,83.765,83.6,83.655,2974300000.0
2009-11-12 01:30:00,83.655,83.665,83.57,83.65,2529700000.0
2009-11-12 02:00:00,83.65,83.73,83.54,83.695,5154800001.0
2009-11-12 02:30:00,83.7,84.21,83.7,84.095,10272000000.0
2009-11-12 03:00:00,84.095,84.195,84.015,84.015,6360800000.0
2009-11-12 03:30:00,84.015,84.05,83.855,83.935,6509300000.0
2009-11-12 04:00:00,83.935,83.99,83.855,83.87,4601500000.0
2009-11-12 04:30:00,83.87,84.0,83.845,83.96,4029300000.0
2009-11-12 05:00:00,83.965,84.04,83.93,83.99,3758500000.0
2009-11-12 05:30:00,83.99,84.035,83.835,83.84,2983300000.0
2009-11-12 06:00:00,83.835,83.9,83.815,83.815,2782500000.0
2009-11-12 06:30:00,83.82,83.91,83.775,83.85,3943400000.0
2009-11-12 07:00:00,83.85,83.86,83.78,83.85,4099600000.0
2009-11-12 07:30:00,83.85,83.945,83.825,83.935,2701000000.0
2009-11-12 08:00:00,83.94,83.975,83.835,83.875,4030900000.0
2009-11-12 08:30:00,83.875,84.015,83.86,83.955,4397100000.0
2009-11-12 09:00:00,83.945,84.025,83.875,83.905,7425499999.0
2009-11-12 09:30:00,83.89,83.96,83.64,83.79,10043399997.0
2009-11-12 10:00:00,83.79,83.845,83.665,83.775,10261100000.0
2009-11-12 10:30:00,83.775,83.775,83.63,83.705,9124499999.0
2009-11-12 11:00:00,83.705,83.73,83.425,83.49,11615000003.0
2009-11-12 11:30:00,83.49,83.62,83.46,83.515,7844200001.0
2009-11-12 12:00:00,83.515,83.725,83.455,83.615,11612599997.0
2009-11-12 12:30:00,83.615,83.705,83.545,83.615,8934100002.0
2009-11-12 13:00:00,83.615,83.655,83.54,83.56,7743200001.0
2009-11-12 13:30:00,83.555,83.58,83.445,83.51,7616599999.0
2009-11-12 14:00:00,83.505,83.61,83.315,83.425,9702499997.0
2009-11-12 14:30:00,83.435,83.555,83.285,83.545,10507899994.0
2009-11-12 15:00:00,83.545,83.75,83.535,83.655,9742099998.0
2009-11-12 15:30:00,83.66,83.86,83.645,83.72,12670499997.0
2009-11-12 16:00:00,83.715,84.025,83.715,83.985,14070499999.0
2009-11-12 16:30:00,83.99,84.085,83.8,84.02,16093100002.0
2009-11-12 17:00:00,84.02,84.085,83.765,83.98,13596500002.0
2009-11-12 17:30:00,83.98,84.115,83.92,83.985,12623799999.0
2009-11-12 18:00:00,83.985,84.02,83.5,83.56,15150100007.0
2009-11-12 18:30:00,83.56,83.665,83.42,83.605,11829200000.0
2009-11-12 19:00:00,83.605,83.675,83.53,83.645,8734699996.0
2009-11-12 19:30:00,83.645,83.715,83.545,83.605,10328500002.0
2009-11-12 20:00:00,83.605,83.685,83.355,83.47,14289600001.0
2009-11-12 20:30:00,83.465,83.61,83.425,83.53,9663900004.0
2009-11-12 21:00:00,83.53,83.65,83.465,83.495,10702799996.0
2009-11-12 21:30:00,83.495,83.54,83.3,83.32,9143499994.0
2009-11-12 22:00:00,83.32,83.385,83.23,83.315,9164600000.0
2009-11-12 22:30:00,83.315,83.44,83.27,83.425,13489100002.0
2009-11-12 23:00:00,83.425,83.43,83.335,83.425,2312600000.0
2009-11-12 23:30:00,83.425,83.47,83.395,83.44,2473400000.0
2009-11-13 00:00:00,83.415,83.45,83.305,83.31,1057500000.0
2009-11-13 00:30:00,83.315,83.505,83.285,83.49,1457600000.0
2009-11-13 01:00:00,83.495,83.63,83.446,83.605,1910700000.0
2009-11-13 01:30:00,83.6,83.635,83.49,83.5,2742400000.0
2009-11-13 02:00:00,83.505,83.62,83.475,83.555,4735800000.0
2009-11-13 02:30:00,83.54,83.6,83.465,83.54,6857699998.0
2009-11-13 03:00:00,83.54,83.57,83.455,83.51,6987700001.0
2009-11-13 03:30:00,83.51,83.525,83.39,83.48,5622299999.0
2009-11-13 04:00:00,83.485,83.555,83.465,83.54,3307200000.0
2009-11-13 04:30:00,83.54,83.54,83.465,83.485,3630400000.0
2009-11-13 05:00:00,83.485,83.58,83.475,83.505,4605900000.0
2009-11-13 05:30:00,83.51,83.58,83.498,83.505,2499400000.0
2009-11-13 06:00:00,83.515,83.525,83.44,83.46,2594200000.0
2009-11-13 06:30:00,83.465,83.5,83.425,83.49,3336800000.0
2009-11-13 07:00:00,83.485,83.54,83.47,83.52,3275799999.0
2009-11-13 07:30:00,83.52,83.545,83.49,83.525,5092699999.0
2009-11-13 08:00:00,83.525,83.565,83.505,83.55,3141100000.0
2009-11-13 08:30:00,83.55,83.82,83.49,83.805,6244599999.0
2009-11-13 09:00:00,83.805,83.85,83.685,83.725,7809000004.0
2009-11-13 09:30:00,83.725,83.825,83.665,83.77,6660999998.0
2009-11-13 10:00:00,83.77,83.77,83.6,83.665,7291500001.0
2009-11-13 10:30:00,83.67,83.76,83.645,83.74,6208500000.0
2009-11-13 11:00:00,83.735,83.755,83.33,83.45,9581700001.0
2009-11-13 11:30:00,83.45,83.47,83.315,83.395,8750600000.0
2009-11-13 12:00:00,83.395,83.4,83.195,83.3,9023200000.0
2009-11-13 12:30:00,83.3,83.43,83.285,83.405,4916699998.0
2009-11-13 13:00:00,83.405,83.51,83.395,83.46,7229999993.0
2009-11-13 13:30:00,83.46,83.475,83.325,83.38,6018299998.0
2009-11-13 14:00:00,83.37,83.405,83.265,83.29,5595800000.0
2009-11-13 14:30:00,83.29,83.395,83.285,83.34,4695300000.0
2009-11-13 15:00:00,83.34,83.385,83.25,83.385,6294999999.0
2009-11-13 15:30:00,83.385,83.385,83.135,83.255,12070899999.0
2009-11-13 16:00:00,83.255,83.305,83.14,83.28,13158499998.0
2009-11-13 16:30:00,83.28,83.335,82.975,83.08,15629099995.0
2009-11-13 17:00:00,83.08,83.3,83.035,83.19,11818300000.0
2009-11-13 17:30:00,83.18,83.52,83.135,83.455,11015600000.0
2009-11-13 18:00:00,83.455,83.54,83.28,83.445,13769900004.0
2009-11-13 18:30:00,83.445,83.5,83.35,83.36,9107499999.0
2009-11-13 19:00:00,83.37,83.57,83.37,83.535,11086000001.0
2009-11-13 19:30:00,83.535,83.655,83.505,83.555,10000999999.0
2009-11-13 20:00:00,83.555,83.585,83.48,83.555,7212200004.0
2009-11-13 20:30:00,83.555,83.585,83.495,83.53,7288600004.0
2009-11-13 21:00:00,83.53,83.64,83.495,83.55,8445900005.0
2009-11-13 21:30:00,83.545,83.61,83.45,83.555,7791799995.0
2009-11-13 22:00:00,83.555,83.695,83.49,83.67,4533599999.0
2009-11-13 22:30:00,83.67,83.76,83.63,83.755,4862300000.0
2009-11-13 23:00:00,83.76,83.76,83.631,83.703,5564499999.0
2009-11-13 23:30:00,83.664,83.71,83.524,83.592,5860900000.0
2009-11-16 00:00:00,83.605,83.7,83.57,83.635,1072000000.0
2009-11-16 00:30:00,83.63,83.69,83.585,83.615,1244400000.0
2009-11-16 01:00:00,83.62,83.785,83.595,83.77,3247400000.0
2009-11-16 01:30:00,83.765,83.85,83.72,83.81,5134400000.0
2009-11-16 02:00:00,83.81,83.82,83.565,83.575,5474700000.0
2009-11-16 02:30:00,83.575,83.58,83.295,83.405,6690000000.0
2009-11-16 03:00:00,83.405,83.52,83.36,83.505,5388000000.0
2009-11-16 03:30:00,83.51,83.72,83.505,83.67,5826300000.0
2009-11-16 04:00:00,83.67,83.715,83.615,83.7,3757000000.0
2009-11-16 04:30:00,83.7,83.755,83.65,83.685,5380800000.0
2009-11-16 05:00:00,83.695,83.72,83.64,83.65,4282800000.0
2009-11-16 05:30:00,83.655,83.685,83.56,83.68,2791700000.0
2009-11-16 06:00:00,83.685,83.75,83.675,83.735,3571000000.0
2009-11-16 06:30:00,83.735,83.805,83.7,83.74,4821700000.0
2009-11-16 07:00:00,83.74,83.8,83.705,83.705,3487000000.0
2009-11-16 07:30:00,83.71,83.755,83.665,83.7,2818800000.0
2009-11-16 08:00:00,83.7,83.73,83.645,83.71,3722200000.0
2009-11-16 08:30:00,83.71,83.8,83.675,83.715,4220500000.0
2009-11-16 09:00:00,83.715,83.765,83.645,83.725,7059800001.0
2009-11-16 09:30:00,83.715,83.805,83.66,83.68,6542100000.0
2009-11-16 10:00:00,83.685,83.705,83.545,83.56,7058600000.0
2009-11-16 10:30:00,83.55,83.565,83.38,83.385,9971899999.0
2009-11-16 11:00:00,83.385,83.56,83.385,83.525,7169300002.0
2009-11-16 11:30:00,83.525,83.555,83.47,83.515,6078500000.0
2009-11-16 12:00:00,83.515,83.515,83.44,83.465,5502799999.0
2009-11-16 12:30:00,83.465,83.565,83.435,83.5,3423100000.0
2009-11-16 13:00:00,83.495,83.575,83.46,83.54,5135200000.0
2009-11-16 13:30:00,83.54,83.675,83.51,83.585,4222000000.0
2009-11-16 14:00:00,83.595,83.65,83.53,83.645,4731800001.0
2009-11-16 14:30:00,83.65,83.705,83.635,83.655,4490600001.0
2009-11-16 15:00:00,83.655,83.74,83.635,83.635,7019300000.0
2009-11-16 15:30:00,83.63,83.695,83.555,83.605,8995400002.0
2009-11-16 16:00:00,83.6,83.72,83.595,83.655,5457700001.0
2009-11-16 16:30:00,83.655,83.78,83.615,83.715,9374500002.0
2009-11-16 17:00:00,83.715,83.81,83.655,83.665,8570500002.0
2009-11-16 17:30:00,83.665,83.715,83.6,83.675,8615599998.0
2009-11-16 18:00:00,83.675,83.725,83.565,83.65,10711299995.0
2009-11-16 18:30:00,83.65,83.725,83.63,83.64,9612200001.0
2009-11-16 19:00:00,83.645,83.77,83.5,83.57,10720400001.0
2009-11-16 19:30:00,83.575,83.705,83.54,83.625,12891800003.0
2009-11-16 20:00:00,83.62,83.7,83.57,83.615,9794000001.0
2009-11-16 20:30:00,83.615,83.645,83.48,83.51,6916499999.0
2009-11-16 21:00:00,83.51,83.595,83.38,83.38,11592900000.0
2009-11-16 21:30:00,83.38,83.5,83.38,83.425,8216400000.0
2009-11-16 22:00:00,83.425,83.465,83.285,83.35,7841700000.0
2009-11-16 22:30:00,83.35,83.535,83.21,83.52,8128800001.0
2009-11-16 23:00:00,83.51,83.53,83.44,83.465,2452600000.0
2009-11-16 23:30:00,83.465,83.555,83.405,83.415,4027900000.0
2009-11-17 00:00:00,83.415,83.485,83.365,83.445,779800000.0
2009-11-17 00:30:00,83.445,83.465,83.36,83.4,1314900000.0
2009-11-17 01:00:00,83.39,83.41,83.265,83.32,3652599999.0
2009-11-17 01:30:00,83.32,83.415,83.265,83.36,4549999999.0
2009-11-17 02:00:00,83.36,83.465,83.33,83.44,6633600001.0
2009-11-17 02:30:00,83.44,83.565,83.275,83.465,8951899999.0
2009-11-17 03:00:00,83.465,83.485,83.295,83.335,6728700000.0
2009-11-17 03:30:00,83.335,83.335,83.18,83.23,4222600000.0
2009-11-17 04:00:00,83.225,83.275,83.155,83.22,4820100000.0
2009-11-17 04:30:00,83.215,83.275,83.145,83.165,2916000000.0
2009-11-17 05:00:00,83.165,83.23,83.11,83.22,3512600000.0
2009-11-17 05:30:00,83.22,83.23,83.085,83.135,2563900000.0
2009-11-17 06:00:00,83.135,83.195,83.12,83.155,2725100000.0
2009-11-17 06:30:00,83.155,83.3,83.155,83.265,2696100000.0
2009-11-17 07:00:00,83.27,83.3,83.205,83.22,2494700000.0
2009-11-17 07:30:00,83.215,83.235,83.12,83.16,3650599999.0
2009-11-17 08:00:00,83.165,83.175,83.055,83.09,4220699998.0
2009-11-17 08:30:00,83.09,83.145,83.05,83.13,3225200000.0
2009-11-17 09:00:00,83.13,83.165,83.025,83.04,5815000000.0
2009-11-17 09:30:00,83.04,83.05,82.775,82.835,8131500001.0
2009-11-17 10:00:00,82.83,82.84,82.51,82.615,9962699999.0
2009-11-17 10:30:00,82.615,82.71,82.585,82.62,7723400000.0
2009-11-17 11:00:00,82.625,82.705,82.485,82.59,8861499997.0
2009-11-17 11:30:00,82.59,82.8,82.585,82.68,9295800001.0
2009-11-17 12:00:00,82.68,82.695,82.5,82.605,7837300000.0
2009-11-17 12:30:00,82.61,82.735,82.57,82.615,9270699999.0
2009-11-17 13:00:00,82.615,82.72,82.56,82.695,6472400001.0
2009-11-17 13:30:00,82.69,82.725,82.645,82.69,4483200000.0
2009-11-17 14:00:00,82.69,82.77,82.6,82.725,9324500001.0
2009-11-17 14:30:00,82.725,82.865,82.7,82.84,7142099999.0
2009-11-17 15:00:00,82.845,83.04,82.78,82.96,7702599998.0
2009-11-17 15:30:00,82.965,83.1,82.835,82.895,9708900003.0
2009-11-17 16:00:00,82.89,82.995,82.785,82.815,8895900000.0
2009-11-17 16:30:00,82.815,83.015,82.725,82.915,11279800000.0
2009-11-17 17:00:00,82.915,82.985,82.8,82.895,10973999999.0
2009-11-17 17:30:00,82.89,82.89,82.52,82.685,11039700002.0
2009-11-17 18:00:00,82.685,82.81,82.64,82.745,10818400000.0
2009-11-17 18:30:00,82.745,82.875,82.675,82.82,11882100006.0
2009-11-17 19:00:00,82.825,82.86,82.715,82.76,8299400001.0
2009-11-17 19:30:00,82.76,82.9,82.755,82.795,7993100002.0
2009-11-17 20:00:00,82.79,82.94,82.72,82.885,8905100007.0
2009-11-17 20:30:00,82.885,82.98,82.86,82.905,9934999998.0
2009-11-17 21:00:00,82.905,82.945,82.83,82.865,8460400002.0
2009-11-17 21:30:00,82.865,82.895,82.81,82.88,6735900002.0
2009-11-17 22:00:00,82.88,83.03,82.88,82.995,5351800000.0
2009-11-17 22:30:00,82.995,83.11,82.985,83.105,6509499998.0
2009-11-17 23:00:00,83.11,83.17,83.07,83.11,2488600000.0
2009-11-17 23:30:00,83.115,83.135,83.04,83.04,3720900000.0
2009-11-18 00:00:00,83.04,83.065,82.982,83.026,2298900000.0
2009-11-18 00:30:00,83.015,83.051,82.917,83.03,6783200000.0
2009-11-18 01:00:00,83.015,83.132,82.994,83.1,8863699999.0
2009-11-18 01:30:00,83.088,83.12,83.005,83.023,6792099998.0
2009-11-18 02:00:00,83.023,83.23,82.987,83.11,3372800000.0
2009-11-18 02:30:00,83.11,83.11,82.96,83.005,5740300000.0
2009-11-18 03:00:00,83.01,83.06,82.895,82.925,4760400000.0
2009-11-18 03:30:00,82.935,82.95,82.76,82.79,3458000000.0
2009-11-18 04:00:00,82.79,82.91,82.79,82.875,4154200000.0
2009-11-18 04:30:00,82.88,82.89,82.815,82.855,1797700000.0
2009-11-18 05:00:00,82.85,82.875,82.783,82.81,1580700000.0
2009-11-18 05:30:00,82.805,82.81,82.695,82.74,3079100000.0
2009-11-18 06:00:00,82.74,82.75,82.66,82.7,3601900001.0
2009-11-18 06:30:00,82.7,82.815,82.7,82.815,2771600000.0
2009-11-18 07:00:00,82.815,82.83,82.735,82.78,3564799999.0
2009-11-18 07:30:00,82.775,82.89,82.76,82.845,3535600000.0
2009-11-18 08:00:00,82.85,82.875,82.825,82.875,3470399999.0
2009-11-18 08:30:00,82.865,82.925,82.815,82.91,4654300000.0
2009-11-18 09:00:00,82.91,83.03,82.88,82.95,7638099998.0
2009-11-18 09:30:00,82.95,82.97,82.805,82.925,5662299999.0
2009-11-18 10:00:00,82.925,83.03,82.915,82.975,7685199997.0
2009-11-18 10:30:00,82.975,83.115,82.97,83.045,8220900000.0
2009-11-18 11:00:00,83.045,83.15,82.98,83.09,7996299997.0
2009-11-18 11:30:00,83.09,83.135,83.03,83.08,6974400000.0
2009-11-18 12:00:00,83.08,83.12,83.025,83.11,7549100001.0
2009-11-18 12:30:00,83.12,83.18,83.09,83.135,5181600000.0
2009-11-18 13:00:00,83.135,83.185,83.08,83.16,4764800000.0
2009-11-18 13:30:00,83.16,83.18,83.095,83.115,4461700000.0
2009-11-18 14:00:00,83.11,83.155,83.09,83.135,4702300011.0
2009-11-18 14:30:00,83.135,83.185,83.1,83.17,5825700000.0
2009-11-18 15:00:00,83.175,83.25,83.135,83.145,7071799995.0
2009-11-18 15:30:00,83.135,83.165,82.93,83.045,8695600000.0
2009-11-18 16:00:00,83.04,83.11,82.95,83.06,8502700000.0
2009-11-18 16:30:00,83.065,83.105,82.86,82.965,11590299999.0
2009-11-18 17:00:00,82.955,83.005,82.795,82.915,11131700000.0
2009-11-18 17:30:00,82.925,83.07,82.865,82.955,10227699998.0
2009-11-18 18:00:00,82.955,83.07,82.845,83.04,8688899998.0
2009-11-18 18:30:00,83.045,83.16,82.995,83.11,8844100004.0
2009-11-18 19:00:00,83.115,83.135,82.955,82.975,7914100002.0
2009-11-18 19:30:00,82.975,83.065,82.9,82.97,7610899999.0
2009-11-18 20:00:00,82.97,82.975,82.845,82.92,7629800002.0
2009-11-18 20:30:00,82.92,82.95,82.885,82.915,3288199996.0
2009-11-18 21:00:00,82.915,83.065,82.915,83.03,6266899995.0
2009-11-18 21:30:00,83.03,83.04,82.875,82.955,7728400000.0
2009-11-18 22:00:00,82.95,83.065,82.925,83.02,6401000001.0
2009-11-18 22:30:00,83.02,83.11,82.99,83.085,6598100002.0
2009-11-18 23:00:00,83.09,83.115,83.01,83.03,2869500000.0
2009-11-18 23:30:00,83.03,83.055,82.985,82.985,2771200000.0
2009-11-19 00:00:00,82.975,83.09,82.965,83.045,933400000.0
2009-11-19 00:30:00,83.045,83.065,82.92,82.93,1786000000.0
2009-11-19 01:00:00,82.93,83.065,82.93,83.035,2520399999.0
2009-11-19 01:30:00,83.04,83.075,82.945,82.965,3552300000.0
2009-11-19 02:00:00,82.965,82.995,82.725,82.74,6091600002.0
2009-11-19 02:30:00,82.74,82.815,82.645,82.8,6971700000.0
2009-11-19 03:00:00,82.8,82.82,82.57,82.605,7683000002.0
2009-11-19 03:30:00,82.605,82.685,82.525,82.635,5270900000.0
2009-11-19 04:00:00,82.64,82.64,82.445,82.46,6722200001.0
2009-11-19 04:30:00,82.46,82.585,82.425,82.54,4764900000.0
2009-11-19 05:00:00,82.53,82.565,82.495,82.505,3990100000.0
2009-11-19 05:30:00,82.505,82.51,82.32,82.35,4504700001.0
2009-11-19 06:00:00,82.345,82.405,82.185,82.275,4975200000.0
2009-11-19 06:30:00,82.28,82.415,82.23,82.3,5664700000.0
2009-11-19 07:00:00,82.3,82.33,82.23,82.31,4090600000.0
2009-11-19 07:30:00,82.305,82.37,82.255,82.33,2303300000.0
2009-11-19 08:00:00,82.33,82.405,82.27,82.36,4300900000.0
2009-11-19 08:30:00,82.355,82.42,82.255,82.255,3979099998.0
2009-11-19 09:00:00,82.25,82.3,82.165,82.225,7027799999.0
2009-11-19 09:30:00,82.225,82.23,81.93,81.955,11116400000.0
2009-11-19 10:00:00,81.95,81.99,81.695,81.985,12032799997.0
2009-11-19 10:30:00,81.975,82.095,81.945,82.075,7596299999.0
2009-11-19 11:00:00,82.075,82.145,81.745,81.835,8456100001.0
2009-11-19 11:30:00,81.83,81.945,81.805,81.82,5593799999.0
2009-11-19 12:00:00,81.82,81.93,81.775,81.81,6287599999.0
2009-11-19 12:30:00,81.815,81.965,81.76,81.795,5361100003.0
2009-11-19 13:00:00,81.795,81.865,81.555,81.58,6523800002.0
2009-11-19 13:30:00,81.585,81.59,81.45,81.48,7895999999.0
2009-11-19 14:00:00,81.485,81.58,81.385,81.5,6924800000.0
2009-11-19 14:30:00,81.5,81.665,81.455,81.625,6424700002.0
2009-11-19 15:00:00,81.62,81.64,81.46,81.53,6017200001.0
2009-11-19 15:30:00,81.545,81.665,81.415,81.545,9769940000.0
2009-11-19 16:00:00,81.55,81.68,81.49,81.595,8448900001.0
2009-11-19 16:30:00,81.595,81.615,81.07,81.13,10996800000.0
2009-11-19 17:00:00,81.12,81.415,81.105,81.345,11299450001.0
2009-11-19 17:30:00,81.345,81.36,81.07,81.125,10071199998.0
2009-11-19 18:00:00,81.135,81.415,81.125,81.415,11868100001.0
2009-11-19 18:30:00,81.41,81.7,81.405,81.69,12292199996.0
2009-11-19 19:00:00,81.69,81.695,81.525,81.61,8072499999.0
2009-11-19 19:30:00,81.61,81.66,81.495,81.505,6900000000.0
2009-11-19 20:00:00,81.505,81.605,81.465,81.6,5696800001.0
2009-11-19 20:30:00,81.6,81.725,81.585,81.695,6486899998.0
2009-11-19 21:00:00,81.685,81.815,81.585,81.715,5505099999.0
2009-11-19 21:30:00,81.715,81.865,81.705,81.74,9536000003.0
2009-11-19 22:00:00,81.745,81.775,81.685,81.775,4632000000.0
2009-11-19 22:30:00,81.77,81.895,81.745,81.86,4308200000.0
2009-11-19 23:00:00,81.865,81.9,81.815,81.895,2760600000.0
2009-11-19 23:30:00,81.895,81.895,81.66,81.685,2519800000.0
2009-11-20 00:00:00,81.68,81.765,81.635,81.725,1379000000.0
2009-11-20 00:30:00,81.725,81.765,81.68,81.725,1252600000.0
2009-11-20 01:00:00,81.72,81.755,81.545,81.62,4063999999.0
2009-11-20 01:30:00,81.615,81.795,81.54,81.71,4953000000.0
2009-11-20 02:00:00,81.71,81.94,81.605,81.915,8583099997.0
2009-11-20 02:30:00,81.915,82.02,81.865,81.905,8620700000.0
2009-11-20 03:00:00,81.905,81.915,81.6,81.68,7826699999.0
2009-11-20 03:30:00,81.68,81.73,81.6,81.6,4412600000.0
2009-11-20 04:00:00,81.6,81.6,81.41,81.46,5134999999.0
2009-11-20 04:30:00,81.46,81.47,81.295,81.305,4544799999.0
2009-11-20 05:00:00,81.295,81.49,81.29,81.445,3161100000.0
2009-11-20 05:30:00,81.44,81.685,81.435,81.685,3674199998.0
2009-11-20 06:00:00,81.68,81.725,81.57,81.715,5479999999.0
2009-11-20 06:30:00,81.715,81.845,81.695,81.83,7591099999.0
2009-11-20 07:00:00,81.835,81.89,81.75,81.765,4640199999.0
2009-11-20 07:30:00,81.765,81.81,81.75,81.775,2383900000.0
2009-11-20 08:00:00,81.775,81.785,81.64,81.69,4769300000.0
2009-11-20 08:30:00,81.69,81.705,81.545,81.605,5143200002.0
2009-11-20 09:00:00,81.605,81.82,81.585,81.685,7027099997.0
2009-11-20 09:30:00,81.685,81.695,81.52,81.575,8248200000.0
2009-11-20 10:00:00,81.575,81.73,81.535,81.655,11272299997.0
2009-11-20 10:30:00,81.655,81.68,81.5,81.565,8666899994.0
2009-11-20 11:00:00,81.56,81.565,81.335,81.345,8647399999.0
2009-11-20 11:30:00,81.345,81.39,81.165,81.215,8308499999.0
2009-11-20 12:00:00,81.215,81.28,81.12,81.185,6534800000.0
2009-11-20 12:30:00,81.185,81.22,80.985,81.02,8088599994.0
2009-11-20 13:00:00,81.02,81.075,80.845,81.045,7503399998.0
2009-11-20 13:30:00,81.045,81.065,80.765,80.955,9317800000.0
2009-11-20 14:00:00,80.955,80.955,80.625,80.79,11872799997.0
2009-11-20 14:30:00,80.79,80.985,80.735,80.93,10328899992.0
2009-11-20 15:00:00,80.93,81.0,80.82,80.975,8635200000.0
2009-11-20 15:30:00,80.975,81.095,80.945,81.06,8852400002.0
2009-11-20 16:00:00,81.075,81.195,81.045,81.095,9789999998.0
2009-11-20 16:30:00,81.105,81.475,81.075,81.315,13753899998.0
2009-11-20 17:00:00,81.31,81.335,81.155,81.28,10809299998.0
2009-11-20 17:30:00,81.28,81.295,81.05,81.22,9766100004.0
2009-11-20 18:00:00,81.22,81.41,81.215,81.265,11592199996.0
2009-11-20 18:30:00,81.27,81.44,81.225,81.37,10052799986.0
2009-11-20 19:00:00,81.365,81.365,81.255,81.29,7833799995.0
2009-11-20 19:30:00,81.29,81.325,81.205,81.245,7711399991.0
2009-11-20 20:00:00,81.245,81.295,81.195,81.23,4427199999.0
2009-11-20 20:30:00,81.23,81.28,81.17,81.28,5327499999.0
2009-11-20 21:00:00,81.28,81.365,81.265,81.35,3868199996.0
2009-11-20 21:30:00,81.35,81.38,81.28,81.29,4927899992.0
2009-11-20 22:00:00,81.29,81.435,81.275,81.435,2975500000.0
2009-11-20 22:30:00,81.425,81.555,81.425,81.485,4386200000.0
2009-11-20 23:00:00,81.49,81.495,81.325,81.355,2460700000.0
2009-11-20 23:30:00,81.355,81.37,81.205,81.255,1968300000.0
2009-11-23 00:00:00,81.24,81.26,81.06,81.09,913700000.0
2009-11-23 00:30:00,81.1,81.14,80.94,80.99,1457100000.0
2009-11-23 01:00:00,80.995,81.29,80.98,81.27,3274100001.0
2009-11-23 01:30:00,81.27,81.355,81.24,81.33,3476300000.0
2009-11-23 02:00:00,81.34,81.585,81.34,81.49,4561900000.0
2009-11-23 02:30:00,81.49,81.735,81.465,81.63,4078300000.0
2009-11-23 03:00:00,81.635,81.685,81.485,81.58,3784500000.0
2009-11-23 03:30:00,81.585,81.705,81.51,81.685,4859300000.0
2009-11-23 04:00:00,81.685,81.87,81.68,81.87,3919300000.0
2009-11-23 04:30:00,81.875,81.885,81.715,81.755,5216400000.0
2009-11-23 05:00:00,81.755,81.79,81.619,81.625,4231400000.0
2009-11-23 05:30:00,81.625,81.77,81.58,81.715,3204100000.0
2009-11-23 06:00:00,81.715,81.775,81.65,81.76,2798500001.0
2009-11-23 06:30:00,81.76,81.81,81.71,81.72,2570000000.0
2009-11-23 07:00:00,81.72,81.77,81.615,81.625,2916900000.0
2009-11-23 07:30:00,81.625,81.7,81.586,81.695,3279700000.0
2009-11-23 08:00:00,81.7,81.73,81.545,81.575,3734000000.0
2009-11-23 08:30:00,81.56,81.615,81.515,81.57,3323200001.0
2009-11-23 09:00:00,81.57,81.72,81.49,81.685,8745500000.0
2009-11-23 09:30:00,81.695,81.81,81.665,81.775,8189899997.0
2009-11-23 10:00:00,81.775,82.075,81.76,82.075,10307399999.0
2009-11-23 10:30:00,82.075,82.135,82.035,82.105,11032299991.0
2009-11-23 11:00:00,82.105,82.135,81.965,81.99,8675799996.0
2009-11-23 11:30:00,81.985,82.075,81.955,82.065,7368400000.0
2009-11-23 12:00:00,82.065,82.15,82.025,82.085,8611299997.0
2009-11-23 12:30:00,82.085,82.175,82.08,82.115,5029899994.0
2009-11-23 13:00:00,82.115,82.12,82.01,82.09,4995399998.0
2009-11-23 13:30:00,82.09,82.13,82.035,82.055,3148200000.0
2009-11-23 14:00:00,82.05,82.11,82.035,82.08,4784400000.0
2009-11-23 14:30:00,82.08,82.145,82.045,82.13,4260099999.0
2009-11-23 15:00:00,82.125,82.13,82.025,82.095,5180900000.0
2009-11-23 15:30:00,82.105,82.18,82.0,82.17,6878700000.0
2009-11-23 16:00:00,82.165,82.34,82.165,82.285,9777699998.0
2009-11-23 16:30:00,82.285,82.43,82.25,82.43,10596599999.0
2009-11-23 17:00:00,82.435,82.475,82.305,82.4,11879700001.0
2009-11-23 17:30:00,82.4,82.425,82.29,82.355,10650800002.0
2009-11-23 18:00:00,82.35,82.415,82.31,82.31,7783300001.0
2009-11-23 18:30:00,82.31,82.51,82.31,82.405,7506499998.0
2009-11-23 19:00:00,82.405,82.51,82.385,82.39,6144000003.0
2009-11-23 19:30:00,82.39,82.495,82.335,82.415,6220699994.0
2009-11-23 20:00:00,82.415,82.45,82.285,82.315,5328199999.0
2009-11-23 20:30:00,82.315,82.385,82.27,82.305,3965900000.0
2009-11-23 21:00:00,82.305,82.38,82.215,82.38,4442299999.0
2009-11-23 21:30:00,82.38,82.405,82.305,82.32,4748899999.0
2009-11-23 22:00:00,82.315,82.405,82.25,82.265,5864499999.0
2009-11-23 22:30:00,82.265,82.33,82.18,82.29,6733899997.0
2009-11-23 23:00:00,82.29,82.31,82.205,82.24,2573700000.0
2009-11-23 23:30:00,82.235,82.255,82.195,82.195,2335500000.0
2009-11-24 00:00:00,82.17,82.255,82.13,82.245,924500000.0
2009-11-24 00:30:00,82.245,82.285,82.195,82.28,1115999999.0
2009-11-24 01:00:00,82.275,82.38,82.245,82.37,1668400000.0
2009-11-24 01:30:00,82.37,82.39,82.045,82.06,2924099999.0
2009-11-24 02:00:00,82.05,82.095,81.91,81.97,3667700000.0
2009-11-24 02:30:00,81.98,81.98,81.795,81.85,5105000003.0
2009-11-24 03:00:00,81.85,81.96,81.835,81.925,3352999999.0
2009-11-24 03:30:00,81.925,81.925,81.775,81.785,3121700002.0
2009-11-24 04:00:00,81.78,81.92,81.745,81.885,2780500000.0
2009-11-24 04:30:00,81.89,81.99,81.845,81.86,3733799998.0
2009-11-24 05:00:00,81.86,81.95,81.78,81.825,3764800000.0
2009-11-24 05:30:00,81.83,81.83,81.715,81.825,2389300000.0
2009-11-24 06:00:00,81.825,81.905,81.765,81.88,3662300000.0
2009-11-24 06:30:00,81.875,81.96,81.825,81.925,3278299999.0
2009-11-24 07:00:00,81.925,81.95,81.81,81.855,4424900001.0
2009-11-24 07:30:00,81.855,81.875,81.605,81.665,6460500001.0
2009-11-24 08:00:00,81.665,81.735,81.485,81.51,5739500000.0
2009-11-24 08:30:00,81.505,81.505,81.215,81.315,6352800000.0
2009-11-24 09:00:00,81.31,81.345,81.005,81.145,10058499999.0
2009-11-24 09:30:00,81.15,81.285,81.0,81.245,9910700002.0
2009-11-24 10:00:00,81.25,81.335,81.13,81.27,7047800000.0
2009-11-24 10:30:00,81.27,81.38,81.255,81.34,6825900003.0
2009-11-24 11:00:00,81.335,81.44,81.325,81.38,7767600000.0
2009-11-24 11:30:00,81.385,81.4,81.285,81.35,6368100002.0
2009-11-24 12:00:00,81.355,81.52,81.325,81.45,6543200000.0
2009-11-24 12:30:00,81.45,81.575,81.445,81.475,7560800001.0
2009-11-24 13:00:00,81.475,81.51,81.395,81.405,5027500003.0
2009-11-24 13:30:00,81.405,81.43,81.305,81.385,4564800004.0
2009-11-24 14:00:00,81.385,81.66,81.34,81.61,6322000002.0
2009-11-24 14:30:00,81.615,81.645,81.54,81.595,6511200001.0
2009-11-24 15:00:00,81.6,81.61,81.515,81.565,9291800001.0
2009-11-24 15:30:00,81.565,81.565,81.345,81.405,11035400000.0
2009-11-24 16:00:00,81.405,81.575,81.385,81.54,7234300000.0
2009-11-24 16:30:00,81.535,81.535,81.225,81.245,11296400000.0
2009-11-24 17:00:00,81.265,81.565,81.095,81.15,11327700001.0
2009-11-24 17:30:00,81.15,81.35,81.135,81.225,8851299999.0
2009-11-24 18:00:00,81.225,81.225,81.015,81.085,9999600008.0
2009-11-24 18:30:00,81.075,81.27,81.035,81.205,6892300000.0
2009-11-24 19:00:00,81.205,81.21,81.02,81.035,6557899999.0
2009-11-24 19:30:00,81.035,81.115,81.005,81.095,4845700001.0
2009-11-24 20:00:00,81.095,81.265,81.085,81.25,7832000001.0
2009-11-24 20:30:00,81.245,81.275,81.17,81.205,6186500003.0
2009-11-24 21:00:00,81.205,81.34,81.14,81.315,8986800002.0
2009-11-24 21:30:00,81.32,81.545,81.295,81.46,8142500001.0
2009-11-24 22:00:00,81.46,81.485,81.375,81.41,5915600000.0
2009-11-24 22:30:00,81.405,81.42,81.325,81.375,5751499999.0
2009-11-24 23:00:00,81.375,81.385,81.34,81.34,1333100000.0
2009-11-24 23:30:00,81.34,81.415,81.3,81.3,3444700000.0
2009-11-25 00:00:00,81.285,81.48,81.28,81.44,1402200000.0
2009-11-25 00:30:00,81.445,81.48,81.395,81.446,1258100000.0
2009-11-25 01:00:00,81.48,81.565,81.46,81.475,1557100000.0
2009-11-25 01:30:00,81.475,81.64,81.475,81.615,2375300000.0
2009-11-25 02:00:00,81.625,81.765,81.6,81.735,3529800000.0
2009-11-25 02:30:00,81.735,81.81,81.62,81.63,7428600000.0
2009-11-25 03:00:00,81.63,81.71,81.55,81.705,7492199998.0
2009-11-25 03:30:00,81.705,81.775,81.495,81.565,5589200000.0
2009-11-25 04:00:00,81.57,81.73,81.545,81.725,5300500000.0
2009-11-25 04:30:00,81.715,81.78,81.645,81.74,4306600000.0
2009-11-25 05:00:00,81.74,81.775,81.695,81.7,4565800000.0
2009-11-25 05:30:00,81.705,81.73,81.69,81.71,2670900000.0
2009-11-25 06:00:00,81.71,81.745,81.655,81.695,4672200000.0
2009-11-25 06:30:00,81.695,81.81,81.695,81.725,4432300000.0
2009-11-25 07:00:00,81.72,81.755,81.685,81.725,3707100000.0
2009-11-25 07:30:00,81.725,81.77,81.59,81.675,4583100000.0
2009-11-25 08:00:00,81.68,81.765,81.625,81.705,5626900000.0
2009-11-25 08:30:00,81.705,81.81,81.685,81.765,3833400000.0
2009-11-25 09:00:00,81.765,81.86,81.735,81.835,6034399999.0
2009-11-25 09:30:00,81.84,81.95,81.81,81.925,5728500000.0
2009-11-25 10:00:00,81.925,81.975,81.81,81.835,6832100002.0
2009-11-25 10:30:00,81.835,81.895,81.705,81.71,4897000000.0
2009-11-25 11:00:00,81.71,81.76,81.28,81.325,8469500001.0
2009-11-25 11:30:00,81.325,81.475,81.265,81.405,7200700003.0
2009-11-25 12:00:00,81.405,81.46,81.285,81.41,7578500002.0
2009-11-25 12:30:00,81.405,81.505,81.345,81.345,5632600004.0
2009-11-25 13:00:00,81.345,81.44,81.315,81.43,6704100002.0
2009-11-25 13:30:00,81.43,81.51,81.365,81.455,8533100003.0
2009-11-25 14:00:00,81.45,81.59,81.425,81.435,6309400004.0
2009-11-25 14:30:00,81.44,81.505,81.345,81.37,6384700001.0
2009-11-25 15:00:00,81.365,81.435,81.175,81.285,8053599998.0
2009-11-25 15:30:00,81.3,81.485,81.22,81.31,9347800002.0
2009-11-25 16:00:00,81.305,81.415,81.085,81.085,10010800005.0
2009-11-25 16:30:00,81.09,81.13,80.93,81.125,9611699999.0
2009-11-25 17:00:00,81.13,81.29,81.075,81.225,9941949995.0
2009-11-25 17:30:00,81.225,81.325,81.125,81.145,8708599992.0
2009-11-25 18:00:00,81.145,81.295,81.14,81.29,6502599999.0
2009-11-25 18:30:00,81.295,81.455,81.275,81.345,7926900001.0
2009-11-25 19:00:00,81.345,81.395,81.25,81.26,6594300011.0
2009-11-25 19:30:00,81.26,81.34,81.23,81.33,5944599997.0
2009-11-25 20:00:00,81.33,81.365,81.26,81.31,6271900000.0
2009-11-25 20:30:00,81.31,81.325,81.24,81.285,3799700000.0
2009-11-25 21:00:00,81.285,81.395,81.23,81.345,6927600000.0
2009-11-25 21:30:00,81.345,81.445,81.265,81.43,7316799998.0
2009-11-25 22:00:00,81.435,81.44,81.35,81.37,3283100000.0
2009-11-25 22:30:00,81.375,81.42,81.35,81.39,1760999999.0
2009-11-25 23:00:00,81.39,81.415,81.335,81.345,1219800000.0
2009-11-25 23:30:00,81.35,81.41,81.34,81.4,2641700000.0
2009-11-26 00:00:00,81.4,81.465,81.355,81.405,975500000.0
2009-11-26 00:30:00,81.405,81.415,81.304,81.38,1233300000.0
2009-11-26 01:00:00,81.385,81.395,81.065,81.1,2584400000.0
2009-11-26 01:30:00,81.1,81.26,81.09,81.18,3712600000.0
2009-11-26 02:00:00,81.18,81.2,81.04,81.12,4402200001.0
2009-11-26 02:30:00,81.12,81.13,80.935,81.09,6219299999.0
2009-11-26 03:00:00,81.085,81.225,81.06,81.145,5185900000.0
2009-11-26 03:30:00,81.15,81.16,81.03,81.07,3316000000.0
2009-11-26 04:00:00,81.07,81.08,80.76,80.795,5366200000.0
2009-11-26 04:30:00,80.795,80.84,80.695,80.7,4610899999.0
2009-11-26 05:00:00,80.7,80.805,80.58,80.605,4505800000.0
2009-11-26 05:30:00,80.615,80.625,80.065,80.19,9718799995.0
2009-11-26 06:00:00,80.195,80.195,79.87,79.95,5694899999.0
2009-11-26 06:30:00,79.95,80.055,79.555,79.645,6774699999.0
2009-11-26 07:00:00,79.645,79.855,79.575,79.855,8163699999.0
2009-11-26 07:30:00,79.86,79.91,79.75,79.795,6678999999.0
2009-11-26 08:00:00,79.795,80.095,79.755,80.09,6116900001.0
2009-11-26 08:30:00,80.09,80.28,80.055,80.135,9991699993.0
2009-11-26 09:00:00,80.14,80.23,80.06,80.06,11503200002.0
2009-11-26 09:30:00,80.055,80.13,79.945,80.095,10309799993.0
2009-11-26 10:00:00,80.095,80.12,79.97,79.99,10003999996.0
2009-11-26 10:30:00,79.995,80.01,79.635,79.795,13085299997.0
2009-11-26 11:00:00,79.795,79.845,79.61,79.76,10783999988.0
2009-11-26 11:30:00,79.76,79.79,79.505,79.625,12245199995.0
2009-11-26 12:00:00,79.625,79.715,79.445,79.55,9648799993.0
2009-11-26 12:30:00,79.555,79.74,79.485,79.725,7767000000.0
2009-11-26 13:00:00,79.72,79.82,79.675,79.68,5660999997.0
2009-11-26 13:30:00,79.685,79.685,79.46,79.555,5767999998.0
2009-11-26 14:00:00,79.565,79.63,79.52,79.545,7331899996.0
2009-11-26 14:30:00,79.545,79.565,79.375,79.465,9727359991.0
2009-11-26 15:00:00,79.47,79.525,79.265,79.345,4543099998.0
2009-11-26 15:30:00,79.345,79.475,79.335,79.435,5663399998.0
2009-11-26 16:00:00,79.425,79.485,79.365,79.43,4618600000.0
2009-11-26 16:30:00,79.43,79.47,78.98,79.005,9891199995.0
2009-11-26 17:00:00,79.005,79.22,78.97,78.995,7536000000.0
2009-11-26 17:30:00,78.995,79.11,78.85,78.865,7288000000.0
2009-11-26 18:00:00,78.855,78.99,78.76,78.965,8790600000.0
2009-11-26 18:30:00,78.965,78.975,78.755,78.79,6305800000.0
2009-11-26 19:00:00,78.79,79.03,78.785,78.99,5016200000.0
2009-11-26 19:30:00,78.99,79.08,78.89,78.95,4920700000.0
2009-11-26 20:00:00,78.945,79.06,78.865,78.875,1914099999.0
2009-11-26 20:30:00,78.925,79.015,78.872,79.01,945600000.0
2009-11-26 21:00:00,79.015,79.08,78.975,79.08,739500000.0
2009-11-26 21:30:00,79.075,79.155,79.015,79.085,1477300000.0
2009-11-26 22:00:00,79.095,79.155,79.08,79.13,1225100000.0
2009-11-26 22:30:00,79.125,79.15,78.99,79.05,1333100000.0
2009-11-26 23:00:00,79.05,79.105,78.85,78.92,1830700000.0
2009-11-26 23:30:00,78.91,79.145,78.795,79.07,1204000000.0
2009-11-27 00:00:00,79.075,79.095,78.845,78.86,1635800000.0
2009-11-27 00:30:00,78.855,78.91,78.73,78.815,1907000000.0
2009-11-27 01:00:00,78.82,78.84,77.51,77.905,8113200000.0
2009-11-27 01:30:00,77.905,77.955,76.545,76.985,7917899999.0
2009-11-27 02:00:00,76.985,78.16,76.925,77.665,7388900000.0
2009-11-27 02:30:00,77.665,78.29,77.44,78.1,7737500001.0
2009-11-27 03:00:00,78.1,78.17,77.82,77.885,4848200000.0
2009-11-27 03:30:00,77.895,78.095,77.785,77.855,4092300000.0
2009-11-27 04:00:00,77.855,77.875,77.55,77.575,5014900000.0
2009-11-27 04:30:00,77.575,77.8,77.375,77.715,6236500000.0
2009-11-27 05:00:00,77.715,77.945,77.665,77.805,4625900000.0
2009-11-27 05:30:00,77.8,77.885,77.75,77.78,4585200000.0
2009-11-27 06:00:00,77.785,77.89,77.695,77.855,5240900000.0
2009-11-27 06:30:00,77.845,78.32,77.785,78.085,7455100000.0
2009-11-27 07:00:00,78.095,78.105,77.805,77.805,6271700000.0
2009-11-27 07:30:00,77.805,77.885,77.39,77.485,7693999998.0
2009-11-27 08:00:00,77.485,77.72,77.445,77.485,6984000000.0
2009-11-27 08:30:00,77.49,77.65,77.39,77.4,6898399999.0
2009-11-27 09:00:00,77.4,77.405,76.985,77.21,11255500000.0
2009-11-27 09:30:00,77.215,77.345,77.005,77.275,9771200000.0
2009-11-27 10:00:00,77.265,77.505,77.205,77.295,8748300000.0
2009-11-27 10:30:00,77.295,77.58,77.295,77.435,8096900000.0
2009-11-27 11:00:00,77.43,77.57,77.385,77.51,7378400001.0
2009-11-27 11:30:00,77.51,77.94,77.505,77.845,10678499999.0
2009-11-27 12:00:00,77.85,78.29,77.795,78.17,9171899999.0
2009-11-27 12:30:00,78.17,78.255,77.69,77.8,10005599999.0
2009-11-27 13:00:00,77.8,77.93,77.63,77.755,10247799996.0
2009-11-27 13:30:00,77.755,77.995,77.745,77.875,7058300000.0
2009-11-27 14:00:00,77.875,78.035,77.81,77.83,6617700003.0
2009-11-27 14:30:00,77.825,78.06,77.73,77.98,5982900001.0
2009-11-27 15:00:00,77.985,78.335,77.985,78.15,7498900000.0
2009-11-27 15:30:00,78.15,78.16,77.885,77.995,7101700000.0
2009-11-27 16:00:00,77.99,78.255,77.945,78.175,8329599999.0
2009-11-27 16:30:00,78.185,78.71,78.115,78.645,11890799998.0
2009-11-27 17:00:00,78.645,78.935,78.575,78.595,10930699999.0
2009-11-27 17:30:00,78.595,78.905,78.545,78.78,12112400000.0
2009-11-27 18:00:00,78.785,78.985,78.74,78.865,16124299998.0
2009-11-27 18:30:00,78.865,79.005,78.845,78.94,14086000003.0
2009-11-27 19:00:00,78.945,78.96,78.595,78.605,7116300002.0
2009-11-27 19:30:00,78.605,78.79,78.59,78.645,5109800000.0
2009-11-27 20:00:00,78.65,78.65,78.514,78.6,4667099999.0
2009-11-27 20:30:00,78.595,78.68,78.472,78.61,2601100000.0
2009-11-27 21:00:00,78.605,78.645,78.54,78.56,1869000000.0
2009-11-27 21:30:00,78.565,78.605,78.55,78.605,996800000.0
2009-11-27 22:00:00,78.605,78.635,78.5,78.57,1192800000.0
2009-11-27 22:30:00,78.57,78.61,78.455,78.535,1285100000.0
2009-11-27 23:00:00,78.535,78.55,78.33,78.415,878500000.0
2009-11-27 23:30:00,78.41,78.425,78.255,78.395,764800000.0
2009-11-30 00:00:00,79.05,79.505,78.77,79.06,2644900000.0
2009-11-30 00:30:00,79.06,79.095,78.855,78.945,1056900000.0
2009-11-30 01:00:00,78.945,79.165,78.765,78.955,5265599999.0
2009-11-30 01:30:00,78.95,79.18,78.945,79.01,3104700000.0
2009-11-30 02:00:00,79.005,79.105,78.875,79.025,5143600000.0
2009-11-30 02:30:00,79.025,79.415,78.95,79.36,5162500004.0
2009-11-30 03:00:00,79.36,79.625,79.355,79.595,9961899999.0
2009-11-30 03:30:00,79.61,79.665,79.43,79.55,7337600000.0
2009-11-30 04:00:00,79.545,79.575,79.425,79.47,6404200001.0
2009-11-30 04:30:00,79.47,79.61,79.4,79.585,4874199999.0
2009-11-30 05:00:00,79.58,79.66,79.415,79.475,5407500001.0
2009-11-30 05:30:00,79.475,79.655,79.475,79.54,4370600001.0
2009-11-30 06:00:00,79.535,79.68,79.465,79.485,4455499999.0
2009-11-30 06:30:00,79.485,79.54,79.21,79.215,6351200002.0
2009-11-30 07:00:00,79.215,79.39,78.74,78.88,8385300001.0
2009-11-30 07:30:00,78.88,79.08,78.69,78.94,9363100000.0
2009-11-30 08:00:00,78.935,79.185,78.88,79.06,7244800002.0
2009-11-30 08:30:00,79.06,79.185,78.88,78.945,5460700002.0
2009-11-30 09:00:00,78.945,79.18,78.935,79.12,7639800000.0
2009-11-30 09:30:00,79.12,79.285,79.005,79.07,11196700001.0
2009-11-30 10:00:00,79.07,79.07,78.64,78.69,16268400023.0
2009-11-30 10:30:00,78.69,78.945,78.635,78.83,11740600012.0
2009-11-30 11:00:00,78.83,78.87,78.735,78.82,9127300008.0
2009-11-30 11:30:00,78.815,79.29,78.715,79.01,14792400008.0
2009-11-30 12:00:00,79.01,79.035,78.71,78.855,13216399996.0
2009-11-30 12:30:00,78.865,78.965,78.805,78.845,10891000006.0
2009-11-30 13:00:00,78.845,78.985,78.515,78.675,14260600007.0
2009-11-30 13:30:00,78.665,78.82,78.575,78.755,8002100009.0
2009-11-30 14:00:00,78.755,78.845,78.62,78.64,5573700006.0
2009-11-30 14:30:00,78.64,78.91,78.62,78.895,7801500005.0
2009-11-30 15:00:00,78.895,79.125,78.855,79.015,10719899980.0
2009-11-30 15:30:00,79.015,79.165,78.91,79.005,14211299985.0
2009-11-30 16:00:00,79.01,79.095,78.945,78.955,12618899985.0
2009-11-30 16:30:00,78.95,79.2,78.87,79.155,14646399992.0
2009-11-30 17:00:00,79.15,79.26,79.135,79.18,11688499993.0
2009-11-30 17:30:00,79.18,79.225,78.805,78.845,13896299987.0
2009-11-30 18:00:00,78.845,78.86,78.58,78.62,15791600005.0
2009-11-30 18:30:00,78.61,78.85,78.585,78.73,11310300002.0
2009-11-30 19:00:00,78.73,78.915,78.7,78.825,5706900000.0
2009-11-30 19:30:00,78.825,78.845,78.695,78.72,9104400014.0
2009-11-30 20:00:00,78.72,78.84,78.69,78.835,8695099999.0
2009-11-30 20:30:00,78.835,78.955,78.74,78.815,8043300002.0
2009-11-30 21:00:00,78.815,78.875,78.735,78.785,5444700000.0
2009-11-30 21:30:00,78.79,78.92,78.775,78.855,8116699997.0
2009-11-30 22:00:00,78.855,79.055,78.845,79.035,8235100004.0
2009-11-30 22:30:00,79.035,79.185,79.025,79.155,8520500006.0
2009-11-30 23:00:00,79.15,79.165,78.945,78.955,3081900000.0
2009-11-30 23:30:00,78.97,79.16,78.925,79.12,2750100000.0
2009-12-01 00:00:00,79.12,79.195,79.025,79.16,1736800000.0
2009-12-01 00:30:00,79.16,79.3,79.095,79.145,1739000000.0
2009-12-01 01:00:00,79.145,79.165,78.93,78.95,4281800000.0
2009-12-01 01:30:00,78.95,79.175,78.95,79.165,7928000000.0
2009-12-01 02:00:00,79.165,79.285,79.1,79.25,6977800002.0
2009-12-01 02:30:00,79.255,79.255,79.04,79.07,4749600001.0
2009-12-01 03:00:00,79.07,79.26,79.065,79.2,2851500000.0
2009-12-01 03:30:00,79.205,79.255,79.1,79.21,3783499999.0
2009-12-01 04:00:00,79.205,79.88,79.2,79.815,9089800001.0
2009-12-01 04:30:00,79.815,79.945,79.74,79.89,5433999999.0
2009-12-01 05:00:00,79.89,80.215,79.875,80.075,8805900000.0
2009-12-01 05:30:00,80.09,80.165,79.615,79.73,9525000000.0
2009-12-01 06:00:00,79.74,80.01,79.6,80.005,6252600000.0
2009-12-01 06:30:00,80.005,80.005,79.65,79.815,5954800000.0
2009-12-01 07:00:00,79.82,79.835,79.61,79.64,7197999995.0
2009-12-01 07:30:00,79.64,79.81,79.605,79.81,6129100000.0
2009-12-01 08:00:00,79.805,79.895,79.7,79.815,8427799997.0
2009-12-01 08:30:00,79.82,79.92,79.03,79.285,14731299996.0
2009-12-01 09:00:00,79.285,79.635,79.28,79.575,8630099999.0
2009-12-01 09:30:00,79.575,79.675,79.55,79.62,8724999998.0
2009-12-01 10:00:00,79.62,79.83,79.565,79.76,13002800002.0
2009-12-01 10:30:00,79.76,80.135,79.73,80.08,13646699999.0
2009-12-01 11:00:00,80.08,80.22,80.04,80.215,12151799998.0
2009-12-01 11:30:00,80.215,80.23,80.075,80.085,9537100003.0
2009-12-01 12:00:00,80.08,80.215,80.025,80.17,8703200012.0
2009-12-01 12:30:00,80.17,80.185,80.075,80.145,8663300009.0
2009-12-01 13:00:00,80.145,80.16,80.005,80.085,5619600007.0
2009-12-01 13:30:00,80.085,80.145,80.0,80.095,6143399999.0
2009-12-01 14:00:00,80.085,80.225,80.085,80.195,5005200000.0
2009-12-01 14:30:00,80.19,80.285,80.125,80.125,7680899993.0
2009-12-01 15:00:00,80.12,80.205,79.99,80.105,8978799999.0
2009-12-01 15:30:00,80.105,80.18,80.04,80.16,11343899995.0
2009-12-01 16:00:00,80.16,80.18,79.995,80.045,11619099991.0
2009-12-01 16:30:00,80.045,80.13,80.015,80.095,12096599996.0
2009-12-01 17:00:00,80.1,80.105,79.715,80.01,14354899982.0
2009-12-01 17:30:00,80.01,80.035,79.895,79.94,13214399993.0
2009-12-01 18:00:00,79.925,80.2,79.915,80.14,15370800009.0
2009-12-01 18:30:00,80.135,80.185,79.98,80.1,8896200003.0
2009-12-01 19:00:00,80.105,80.19,80.06,80.085,5715500001.0
2009-12-01 19:30:00,80.085,80.11,79.965,80.025,7954200003.0
2009-12-01 20:00:00,80.025,80.175,80.02,80.14,7325399999.0
2009-12-01 20:30:00,80.145,80.255,80.125,80.225,8440900001.0
2009-12-01 21:00:00,80.225,80.295,80.16,80.28,6982099999.0
2009-12-01 21:30:00,80.28,80.28,80.16,80.235,9997200014.0
2009-12-01 22:00:00,80.24,80.335,80.17,80.28,10101600010.0
2009-12-01 22:30:00,80.275,80.28,80.115,80.15,9114400003.0
2009-12-01 23:00:00,80.15,80.2,80.135,80.185,2447200001.0
2009-12-01 23:30:00,80.185,80.255,80.135,80.155,2899700000.0
2009-12-02 00:00:00,80.155,80.275,80.1,80.275,989000000.0
2009-12-02 00:30:00,80.275,80.32,80.115,80.135,1771700000.0
2009-12-02 01:00:00,80.135,80.235,80.1,80.125,5498400000.0
2009-12-02 01:30:00,80.13,80.215,80.125,80.185,6222500000.0
2009-12-02 02:00:00,80.185,80.265,80.11,80.265,5628299999.0
2009-12-02 02:30:00,80.265,80.495,80.24,80.455,8363599999.0
2009-12-02 03:00:00,80.455,80.525,80.35,80.365,9659999999.0
2009-12-02 03:30:00,80.365,80.46,80.265,80.405,6981599998.0
2009-12-02 04:00:00,80.405,80.535,80.36,80.485,6989499996.0
2009-12-02 04:30:00,80.485,80.63,80.47,80.51,6137299999.0
2009-12-02 05:00:00,80.515,80.71,80.51,80.71,9230199999.0
2009-12-02 05:30:00,80.71,80.825,80.62,80.74,12316500000.0
2009-12-02 06:00:00,80.74,80.755,80.59,80.63,8103800001.0
2009-12-02 06:30:00,80.63,80.685,80.525,80.685,6242800000.0
2009-12-02 07:00:00,80.685,80.705,80.58,80.64,7048400000.0
2009-12-02 07:30:00,80.64,80.755,80.63,80.645,7900600001.0
2009-12-02 08:00:00,80.645,80.78,80.63,80.725,10432400000.0
2009-12-02 08:30:00,80.725,80.86,80.65,80.845,12830600000.0
2009-12-02 09:00:00,80.845,80.89,80.58,80.605,18306500003.0
2009-12-02 09:30:00,80.605,80.8,80.58,80.79,14433099998.0
2009-12-02 10:00:00,80.79,80.98,80.69,80.97,16798000008.0
2009-12-02 10:30:00,80.97,81.01,80.82,80.91,15447900003.0
2009-12-02 11:00:00,80.915,80.99,80.775,80.855,10767000000.0
2009-12-02 11:30:00,80.86,81.135,80.845,81.1,12332500014.0
2009-12-02 12:00:00,81.095,81.135,81.005,81.055,12365800014.0
2009-12-02 12:30:00,81.055,81.1,81.005,81.075,9771700001.0
2009-12-02 13:00:00,81.08,81.135,80.925,80.935,8796700008.0
2009-12-02 13:30:00,80.935,80.94,80.775,80.88,8442800001.0
2009-12-02 14:00:00,80.885,80.9,80.79,80.825,7374099996.0
2009-12-02 14:30:00,80.835,80.95,80.81,80.935,7275999999.0
2009-12-02 15:00:00,80.94,81.005,80.735,80.885,10049999995.0
2009-12-02 15:30:00,80.885,80.96,80.75,80.825,11045000000.0
2009-12-02 16:00:00,80.82,80.955,80.815,80.925,8778000002.0
2009-12-02 16:30:00,80.93,80.96,80.825,80.885,11160799994.0
2009-12-02 17:00:00,80.89,81.115,80.87,81.065,13392099994.0
2009-12-02 17:30:00,81.06,81.135,81.0,81.05,15854999982.0
2009-12-02 18:00:00,81.06,81.065,80.735,80.765,15141700006.0
2009-12-02 18:30:00,80.765,80.895,80.65,80.715,10278799992.0
2009-12-02 19:00:00,80.72,80.805,80.5,80.555,12011700007.0
2009-12-02 19:30:00,80.555,80.67,80.495,80.665,8738700006.0
2009-12-02 20:00:00,80.665,80.725,80.61,80.675,4994700004.0
2009-12-02 20:30:00,80.68,80.765,80.62,80.755,5217700003.0
2009-12-02 21:00:00,80.785,80.83,80.675,80.745,12988499996.0
2009-12-02 21:30:00,80.745,80.875,80.695,80.81,9712100000.0
2009-12-02 22:00:00,80.81,80.855,80.7,80.755,9186799993.0
2009-12-02 22:30:00,80.745,80.905,80.705,80.885,10146900002.0
2009-12-02 23:00:00,80.885,80.915,80.835,80.9,2981900000.0
2009-12-02 23:30:00,80.89,80.895,80.77,80.785,3963000000.0
2009-12-03 00:00:00,80.785,80.945,80.78,80.91,1157200000.0
2009-12-03 00:30:00,80.91,81.165,80.91,81.1,1569700000.0
2009-12-03 01:00:00,81.1,81.225,81.09,81.13,5981800001.0
2009-12-03 01:30:00,81.13,81.3,81.08,81.3,4860300000.0
2009-12-03 02:00:00,81.3,81.44,81.265,81.385,10528800001.0
2009-12-03 02:30:00,81.385,81.56,81.265,81.44,9262899995.0
2009-12-03 03:00:00,81.44,81.485,81.32,81.445,8415599999.0
2009-12-03 03:30:00,81.44,81.625,81.435,81.585,8647899998.0
2009-12-03 04:00:00,81.585,81.585,81.445,81.57,7451399998.0
2009-12-03 04:30:00,81.57,81.68,81.55,81.645,4803699997.0
2009-12-03 05:00:00,81.645,81.82,81.645,81.745,6925500000.0
2009-12-03 05:30:00,81.75,81.795,81.645,81.7,5666900000.0
2009-12-03 06:00:00,81.695,81.705,81.465,81.505,7325599995.0
2009-12-03 06:30:00,81.505,81.605,81.5,81.515,5543399998.0
2009-12-03 07:00:00,81.51,81.53,81.47,81.485,5121200000.0
2009-12-03 07:30:00,81.49,81.575,81.405,81.53,7702300001.0
2009-12-03 08:00:00,81.535,81.68,81.475,81.665,6945599997.0
2009-12-03 08:30:00,81.665,81.685,81.56,81.585,8743599997.0
2009-12-03 09:00:00,81.585,81.845,81.55,81.815,15354999998.0
2009-12-03 09:30:00,81.815,81.83,81.69,81.695,10714900000.0
2009-12-03 10:00:00,81.69,81.79,81.555,81.775,11614400007.0
2009-12-03 10:30:00,81.775,81.83,81.705,81.83,9662699996.0
2009-12-03 11:00:00,81.825,81.83,81.595,81.615,11810189996.0
2009-12-03 11:30:00,81.615,81.71,81.51,81.705,9130110000.0
2009-12-03 12:00:00,81.705,81.75,81.6,81.615,9743099988.0
2009-12-03 12:30:00,81.615,81.715,81.575,81.605,14079399997.0
2009-12-03 13:00:00,81.61,81.705,81.555,81.68,6550199995.0
2009-12-03 13:30:00,81.68,81.7,81.565,81.585,8268899998.0
2009-12-03 14:00:00,81.58,81.73,81.54,81.645,8739099994.0
2009-12-03 14:30:00,81.645,81.725,81.605,81.72,8665799989.0
2009-12-03 15:00:00,81.715,81.93,81.695,81.83,13256399989.0
2009-12-03 15:30:00,81.84,81.96,81.745,81.85,17971900001.0
2009-12-03 16:00:00,81.85,82.0,81.765,81.97,11276900005.0
2009-12-03 16:30:00,81.97,82.07,81.86,81.865,12132199999.0
2009-12-03 17:00:00,81.865,81.865,81.475,81.7,15483299994.0
2009-12-03 17:30:00,81.7,81.77,81.535,81.67,17740700048.0
2009-12-03 18:00:00,81.67,81.855,81.665,81.835,11250450006.0
2009-12-03 18:30:00,81.835,81.835,81.635,81.705,12872199975.0
2009-12-03 19:00:00,81.705,81.73,81.62,81.665,7611900002.0
2009-12-03 19:30:00,81.665,81.79,81.645,81.755,7452100012.0
2009-12-03 20:00:00,81.755,81.855,81.705,81.795,8800900015.0
2009-12-03 20:30:00,81.795,81.94,81.785,81.935,7121600004.0
2009-12-03 21:00:00,81.935,81.99,81.86,81.885,8193300007.0
2009-12-03 21:30:00,81.885,81.945,81.79,81.82,8677000005.0
2009-12-03 22:00:00,81.82,81.875,81.76,81.815,8060199986.0
2009-12-03 22:30:00,81.815,81.84,81.575,81.64,8766700006.0
2009-12-03 23:00:00,81.65,81.665,81.545,81.545,2898599997.0
2009-12-03 23:30:00,81.545,81.58,81.455,81.53,6475000000.0
2009-12-04 00:00:00,81.525,81.615,81.47,81.615,1501500000.0
2009-12-04 00:30:00,81.61,81.68,81.565,81.6,2339800000.0
2009-12-04 01:00:00,81.6,81.66,81.55,81.65,4660100000.0
2009-12-04 01:30:00,81.655,81.68,81.54,81.575,6654100002.0
2009-12-04 02:00:00,81.575,81.605,81.175,81.315,10078999999.0
2009-12-04 02:30:00,81.305,81.31,81.11,81.21,13567099996.0
2009-12-04 03:00:00,81.21,81.505,81.15,81.38,9921300001.0
2009-12-04 03:30:00,81.375,81.615,81.375,81.485,9523199997.0
2009-12-04 04:00:00,81.485,81.485,81.385,81.44,5958500000.0
2009-12-04 04:30:00,81.44,81.57,81.375,81.55,3999199999.0
2009-12-04 05:00:00,81.555,81.595,81.495,81.5,6530200000.0
2009-12-04 05:30:00,81.5,81.505,81.371,81.445,3366099997.0
2009-12-04 06:00:00,81.445,81.465,81.215,81.3,5947999999.0
2009-12-04 06:30:00,81.3,81.425,81.265,81.415,5151900000.0
2009-12-04 07:00:00,81.415,81.45,81.275,81.345,6283500001.0
2009-12-04 07:30:00,81.345,81.43,81.305,81.425,6332099996.0
2009-12-04 08:00:00,81.43,81.43,81.355,81.38,7655799997.0
2009-12-04 08:30:00,81.38,81.52,81.37,81.495,7429099999.0
2009-12-04 09:00:00,81.495,81.705,81.495,81.685,12834899993.0
2009-12-04 09:30:00,81.685,81.69,81.525,81.59,8328320000.0
2009-12-04 10:00:00,81.59,81.64,81.445,81.515,14840899993.0
2009-12-04 10:30:00,81.515,81.605,81.515,81.555,10459799973.0
2009-12-04 11:00:00,81.555,81.585,81.525,81.545,5828700000.0
2009-12-04 11:30:00,81.545,81.615,81.49,81.565,5960700002.0
2009-12-04 12:00:00,81.565,81.69,81.565,81.655,4948900004.0
2009-12-04 12:30:00,81.66,81.73,81.62,81.695,5924900002.0
2009-12-04 13:00:00,81.695,81.76,81.665,81.745,4886799987.0
2009-12-04 13:30:00,81.74,81.845,81.73,81.81,5996599999.0
2009-12-04 14:00:00,81.81,81.955,81.81,81.88,7345899990.0
2009-12-04 14:30:00,81.88,81.945,81.82,81.855,4704000006.0
2009-12-04 15:00:00,81.845,81.9,81.765,81.805,8208999990.0
2009-12-04 15:30:00,81.82,82.99,81.82,82.5,13347399999.0
2009-12-04 16:00:00,82.495,82.775,82.465,82.675,22854599998.0
2009-12-04 16:30:00,82.675,82.835,82.595,82.675,22562499995.0
2009-12-04 17:00:00,82.68,82.74,82.285,82.45,20838100000.0
2009-12-04 17:30:00,82.445,82.455,82.18,82.34,20166500001.0
2009-12-04 18:00:00,82.34,82.48,82.3,82.33,18270300008.0
2009-12-04 18:30:00,82.315,82.42,82.025,82.205,17216700018.0
2009-12-04 19:00:00,82.205,82.395,82.16,82.36,14596100012.0
2009-12-04 19:30:00,82.36,82.57,82.35,82.405,14930600010.0
2009-12-04 20:00:00,82.405,82.465,82.195,82.225,9560100016.0
2009-12-04 20:30:00,82.23,82.41,82.14,82.315,15171800019.0
2009-12-04 21:00:00,82.31,82.53,82.295,82.425,15147200012.0
2009-12-04 21:30:00,82.425,82.705,82.425,82.625,17032400022.0
2009-12-04 22:00:00,82.625,82.885,82.595,82.78,5999200000.0
2009-12-04 22:30:00,82.785,82.805,82.655,82.74,3695100000.0
2009-12-04 23:00:00,82.74,82.855,82.74,82.765,2612600000.0
2009-12-04 23:30:00,82.765,82.835,82.71,82.745,1773700000.0
2009-12-07 00:00:00,82.33,82.495,82.265,82.385,2085100000.0
2009-12-07 00:30:00,82.385,82.745,82.345,82.665,2238500000.0
2009-12-07 01:00:00,82.65,82.745,82.6,82.655,5431300000.0
2009-12-07 01:30:00,82.655,82.655,82.215,82.34,13989500002.0
2009-12-07 02:00:00,82.34,82.425,82.14,82.19,13865400006.0
2009-12-07 02:30:00,82.19,82.575,82.19,82.46,16373400003.0
2009-12-07 03:00:00,82.455,82.585,82.38,82.495,12218399996.0
2009-12-07 03:30:00,82.495,82.5,82.355,82.38,11419400002.0
2009-12-07 04:00:00,82.375,82.53,82.325,82.485,7655899999.0
2009-12-07 04:30:00,82.485,82.505,82.305,82.34,9389100002.0
2009-12-07 05:00:00,82.34,82.375,82.19,82.2,6331099999.0
2009-12-07 05:30:00,82.195,82.22,82.15,82.205,4826899999.0
2009-12-07 06:00:00,82.205,82.28,82.19,82.26,3800799999.0
2009-12-07 06:30:00,82.26,82.315,82.195,82.255,4945499999.0
2009-12-07 07:00:00,82.255,82.415,82.255,82.305,4620800000.0
2009-12-07 07:30:00,82.305,82.42,82.285,82.37,8028300000.0
2009-12-07 08:00:00,82.37,82.455,82.315,82.33,6533400001.0
2009-12-07 08:30:00,82.33,82.47,82.28,82.335,7987200000.0
2009-12-07 09:00:00,82.335,82.37,82.02,82.15,12910199999.0
2009-12-07 09:30:00,82.15,82.18,82.04,82.115,9682500000.0
2009-12-07 10:00:00,82.11,82.125,81.83,81.935,19973699999.0
2009-12-07 10:30:00,81.935,81.945,81.5,81.53,19360900000.0
2009-12-07 11:00:00,81.53,81.725,81.465,81.72,14389700006.0
2009-12-07 11:30:00,81.72,81.83,81.625,81.82,8912399995.0
2009-12-07 12:00:00,81.825,81.935,81.765,81.915,8823400003.0
2009-12-07 12:30:00,81.915,82.02,81.7,81.715,7399399997.0
2009-12-07 13:00:00,81.72,81.88,81.675,81.74,9922300005.0
2009-12-07 13:30:00,81.74,81.805,81.67,81.705,9026499995.0
2009-12-07 14:00:00,81.71,81.81,81.69,81.795,6589999996.0
2009-12-07 14:30:00,81.81,81.99,81.8,81.855,7591200001.0
2009-12-07 15:00:00,81.855,81.89,81.755,81.865,7057100000.0
2009-12-07 15:30:00,81.86,82.0,81.855,81.91,9939600000.0
2009-12-07 16:00:00,81.9,81.95,81.685,81.725,12404999996.0
2009-12-07 16:30:00,81.73,81.965,81.705,81.94,13438599993.0
2009-12-07 17:00:00,81.94,81.955,81.775,81.885,14795699999.0
2009-12-07 17:30:00,81.885,81.96,81.755,81.825,12280200005.0
2009-12-07 18:00:00,81.83,81.845,81.625,81.645,13272000008.0
2009-12-07 18:30:00,81.645,81.735,81.57,81.635,9483700001.0
2009-12-07 19:00:00,81.635,81.675,81.53,81.58,7191199996.0
2009-12-07 19:30:00,81.59,81.915,81.445,81.885,21611299960.0
2009-12-07 20:00:00,81.885,81.955,81.765,81.885,15883299971.0
2009-12-07 20:30:00,81.885,81.97,81.8,81.83,12305399963.0
2009-12-07 21:00:00,81.83,81.9,81.785,81.845,10849299986.0
2009-12-07 21:30:00,81.845,81.845,81.555,81.565,14591799975.0
2009-12-07 22:00:00,81.565,81.64,81.56,81.605,9629099989.0
2009-12-07 22:30:00,81.6,81.715,81.56,81.58,9736399991.0
2009-12-07 23:00:00,81.58,81.675,81.575,81.655,2059300000.0
2009-12-07 23:30:00,81.67,81.705,81.65,81.665,1974500000.0
2009-12-08 00:00:00,81.62,81.715,81.57,81.705,1244300000.0
2009-12-08 00:30:00,81.705,81.735,81.615,81.72,1518500000.0
2009-12-08 01:00:00,81.725,81.805,81.69,81.72,2228100006.0
2009-12-08 01:30:00,81.725,81.76,81.64,81.725,3171699998.0
2009-12-08 02:00:00,81.725,81.785,81.68,81.72,3982499998.0
2009-12-08 02:30:00,81.725,81.825,81.58,81.585,9077199993.0
2009-12-08 03:00:00,81.59,81.655,81.51,81.54,9328199995.0
2009-12-08 03:30:00,81.54,81.54,81.37,81.425,7008399994.0
2009-12-08 04:00:00,81.42,81.475,81.38,81.41,6309499999.0
2009-12-08 04:30:00,81.41,81.415,81.3,81.355,5147299999.0
2009-12-08 05:00:00,81.355,81.36,81.255,81.31,4593099998.0
2009-12-08 05:30:00,81.31,81.365,81.255,81.325,4548499997.0
2009-12-08 06:00:00,81.325,81.395,81.275,81.34,3108200002.0
2009-12-08 06:30:00,81.345,81.365,81.15,81.155,4572699999.0
2009-12-08 07:00:00,81.15,81.21,81.015,81.075,4750499999.0
2009-12-08 07:30:00,81.08,81.235,80.99,81.185,7153499993.0
2009-12-08 08:00:00,81.18,81.28,81.135,81.185,8417799997.0
2009-12-08 08:30:00,81.185,81.3,81.14,81.205,7820000001.0
2009-12-08 09:00:00,81.2,81.2,81.0,81.125,9102799996.0
2009-12-08 09:30:00,81.125,81.175,80.9,80.935,8259399999.0
2009-12-08 10:00:00,80.935,81.145,80.805,81.13,11404900003.0
2009-12-08 10:30:00,81.135,81.265,81.095,81.23,9601800004.0
2009-12-08 11:00:00,81.23,81.245,80.995,80.995,9791700004.0
2009-12-08 11:30:00,80.99,81.195,80.935,81.15,8481500008.0
2009-12-08 12:00:00,81.15,81.22,80.94,80.975,11059500006.0
2009-12-08 12:30:00,80.975,81.045,80.925,80.965,8512100000.0
2009-12-08 13:00:00,80.965,80.965,80.74,80.745,11226599995.0
2009-12-08 13:30:00,80.745,80.85,80.605,80.72,12481699999.0
2009-12-08 14:00:00,80.715,80.715,80.495,80.635,10989000002.0
2009-12-08 14:30:00,80.64,80.645,80.435,80.59,12321400010.0
2009-12-08 15:00:00,80.595,80.605,80.255,80.275,14128799991.0
2009-12-08 15:30:00,80.275,80.29,80.04,80.235,17807100007.0
2009-12-08 16:00:00,80.23,80.365,80.13,80.31,10539099998.0
2009-12-08 16:30:00,80.31,80.38,80.055,80.355,14876899998.0
2009-12-08 17:00:00,80.36,80.515,80.335,80.475,14689299998.0
2009-12-08 17:30:00,80.475,80.505,80.16,80.21,12025599997.0
2009-12-08 18:00:00,80.215,80.36,80.185,80.36,13108099995.0
2009-12-08 18:30:00,80.36,80.425,80.23,80.29,12263600008.0
2009-12-08 19:00:00,80.3,80.32,79.96,79.97,10857100006.0
2009-12-08 19:30:00,79.97,80.04,79.89,80.04,9889000019.0
2009-12-08 20:00:00,80.045,80.135,79.95,79.975,12986100017.0
2009-12-08 20:30:00,79.975,80.1,79.96,79.995,10017200015.0
2009-12-08 21:00:00,79.99,80.11,79.875,79.905,11584700012.0
2009-12-08 21:30:00,79.9,79.975,79.655,79.71,10337900011.0
2009-12-08 22:00:00,79.71,79.905,79.7,79.88,8866300008.0
2009-12-08 22:30:00,79.88,79.935,79.835,79.89,7952500006.0
2009-12-08 23:00:00,79.89,79.96,79.84,79.94,1903400000.0
2009-12-08 23:30:00,79.945,79.995,79.86,79.88,3180100000.0
2009-12-09 00:00:00,79.88,80.07,79.84,80.045,1005000000.0
2009-12-09 00:30:00,80.045,80.095,79.83,79.855,2419800000.0
2009-12-09 01:00:00,79.855,79.905,79.675,79.7,6266599996.0
2009-12-09 01:30:00,79.7,79.875,79.67,79.75,11050899998.0
2009-12-09 02:00:00,79.745,80.285,79.735,80.19,18926599981.0
2009-12-09 02:30:00,80.19,80.29,80.025,80.07,8737800001.0
2009-12-09 03:00:00,80.07,80.145,79.895,80.09,8745899999.0
2009-12-09 03:30:00,80.085,80.125,79.895,80.005,6923200001.0
2009-12-09 04:00:00,80.01,80.145,79.955,80.085,5638600001.0
2009-12-09 04:30:00,80.085,80.105,79.935,80.035,5705499999.0
2009-12-09 05:00:00,80.035,80.13,80.02,80.125,7201300002.0
2009-12-09 05:30:00,80.12,80.22,80.09,80.175,5819000000.0
2009-12-09 06:00:00,80.175,80.185,80.03,80.115,4990600000.0
2009-12-09 06:30:00,80.115,80.155,80.07,80.085,4784299999.0
2009-12-09 07:00:00,80.085,80.135,80.04,80.09,5863299999.0
2009-12-09 07:30:00,80.09,80.165,80.015,80.145,6756199994.0
2009-12-09 08:00:00,80.145,80.155,79.895,79.905,8354599996.0
2009-12-09 08:30:00,79.9,79.94,79.715,79.73,13140199996.0
2009-12-09 09:00:00,79.72,79.75,79.42,79.53,15656000008.0
2009-12-09 09:30:00,79.52,79.6,79.415,79.49,11597600010.0
2009-12-09 10:00:00,79.495,79.78,79.43,79.615,16011300019.0
2009-12-09 10:30:00,79.62,79.63,79.22,79.415,18860500005.0
2009-12-09 11:00:00,79.415,79.73,79.345,79.46,12770900019.0
2009-12-09 11:30:00,79.455,79.64,79.455,79.575,12842800003.0
2009-12-09 12:00:00,79.58,79.935,79.555,79.885,11556400006.0
2009-12-09 12:30:00,79.895,80.215,79.89,80.075,12543500008.0
2009-12-09 13:00:00,80.075,80.165,79.945,80.05,7716500014.0
2009-12-09 13:30:00,80.05,80.15,80.03,80.105,6254500006.0
2009-12-09 14:00:00,80.105,80.15,79.785,79.785,8047800002.0
2009-12-09 14:30:00,79.78,80.055,79.685,79.955,9198000001.0
2009-12-09 15:00:00,79.96,80.175,79.905,79.905,11875300002.0
2009-12-09 15:30:00,79.905,80.015,79.845,79.955,10118499990.0
2009-12-09 16:00:00,79.955,79.96,79.595,79.745,14029800000.0
2009-12-09 16:30:00,79.745,79.825,79.45,79.63,14424899990.0
2009-12-09 17:00:00,79.63,79.87,79.555,79.67,11921299995.0
2009-12-09 17:30:00,79.67,79.935,79.54,79.825,18009500003.0
2009-12-09 18:00:00,79.825,79.875,79.69,79.705,12945700015.0
2009-12-09 18:30:00,79.71,79.805,79.685,79.71,11162100011.0
2009-12-09 19:00:00,79.71,79.73,79.46,79.555,10389399998.0
2009-12-09 19:30:00,79.555,79.66,79.41,79.475,9193899998.0
2009-12-09 20:00:00,79.475,79.48,79.295,79.335,10997600003.0
2009-12-09 20:30:00,79.33,79.385,79.265,79.315,11872500008.0
2009-12-09 21:00:00,79.315,79.51,79.3,79.395,12843300024.0
2009-12-09 21:30:00,79.4,79.64,79.4,79.515,9588600013.0
2009-12-09 22:00:00,79.515,79.915,79.515,79.86,12481700010.0
2009-12-09 22:30:00,79.865,79.935,79.775,79.88,8176899998.0
2009-12-09 23:00:00,79.87,79.935,79.83,79.86,3096600000.0
2009-12-09 23:30:00,79.86,79.865,79.765,79.82,2447700000.0
2009-12-10 00:00:00,79.82,80.125,79.795,80.115,2552099999.0
2009-12-10 00:30:00,80.105,80.2,80.04,80.06,2276300000.0
2009-12-10 01:00:00,80.065,80.175,80.02,80.04,2232399999.0
2009-12-10 01:30:00,80.04,80.125,79.97,80.115,2408299999.0
2009-12-10 02:00:00,80.12,80.14,79.955,80.055,6330000000.0
2009-12-10 02:30:00,80.08,80.755,80.08,80.645,6737900000.0
2009-12-10 03:00:00,80.645,80.995,80.63,80.935,4744800000.0
2009-12-10 03:30:00,80.935,80.94,80.62,80.665,7077100000.0
2009-12-10 04:00:00,80.66,80.755,80.645,80.74,4405000000.0
2009-12-10 04:30:00,80.74,80.83,80.685,80.785,5329299999.0
2009-12-10 05:00:00,80.785,80.835,80.71,80.82,3726300000.0
2009-12-10 05:30:00,80.82,80.875,80.475,80.51,4727100000.0
2009-12-10 06:00:00,80.51,80.575,80.175,80.195,4795900000.0
2009-12-10 06:30:00,80.195,80.3,80.12,80.29,3947900000.0
2009-12-10 07:00:00,80.285,80.435,80.18,80.325,4140500000.0
2009-12-10 07:30:00,80.325,80.345,80.025,80.065,4846200000.0
2009-12-10 08:00:00,80.065,80.19,80.03,80.15,3895300000.0
2009-12-10 08:30:00,80.14,80.31,80.09,80.295,3256800000.0
2009-12-10 09:00:00,80.295,80.585,80.295,80.505,6679600000.0
2009-12-10 09:30:00,80.51,80.555,80.23,80.385,5634600000.0
2009-12-10 10:00:00,80.38,80.705,80.335,80.545,6609200000.0
2009-12-10 10:30:00,80.535,80.81,80.395,80.765,8661800000.0
2009-12-10 11:00:00,80.76,80.915,80.67,80.86,7749500000.0
2009-12-10 11:30:00,80.86,80.9,80.73,80.8,6719999999.0
2009-12-10 12:00:00,80.8,81.085,80.79,80.975,7592799999.0
2009-12-10 12:30:00,80.98,81.015,80.85,80.94,6070500000.0
2009-12-10 13:00:00,80.94,81.025,80.885,80.995,6781800000.0
2009-12-10 13:30:00,81.0,81.06,80.915,81.055,5565200000.0
2009-12-10 14:00:00,81.055,81.075,80.77,80.845,6762900000.0
2009-12-10 14:30:00,80.835,80.975,80.755,80.81,4316500000.0
2009-12-10 15:00:00,80.81,81.04,80.81,80.925,4229499998.0
2009-12-10 15:30:00,80.925,81.055,80.735,80.855,11125399997.0
2009-12-10 16:00:00,80.855,80.92,80.805,80.89,12670499980.0
2009-12-10 16:30:00,80.885,81.055,80.875,80.97,17212999965.0
2009-12-10 17:00:00,80.97,81.07,80.885,80.975,17056099969.0
2009-12-10 17:30:00,80.975,81.06,80.83,80.945,17078999983.0
2009-12-10 18:00:00,80.945,81.045,80.81,81.015,14693900008.0
2009-12-10 18:30:00,81.035,81.04,80.785,80.795,10779499987.0
2009-12-10 19:00:00,80.795,80.825,80.65,80.655,8628800000.0
2009-12-10 19:30:00,80.655,80.77,80.61,80.745,8957300005.0
2009-12-10 20:00:00,80.735,80.775,80.605,80.755,9555600003.0
2009-12-10 20:30:00,80.755,80.825,80.705,80.785,7993999994.0
2009-12-10 21:00:00,80.79,80.945,80.775,80.94,8312600002.0
2009-12-10 21:30:00,80.94,80.985,80.88,80.905,6078600008.0
2009-12-10 22:00:00,80.905,80.91,80.795,80.81,5850500000.0
2009-12-10 22:30:00,80.805,80.92,80.795,80.895,7576899994.0
2009-12-10 23:00:00,80.9,80.9,80.835,80.87,1407500000.0
2009-12-10 23:30:00,80.865,80.955,80.785,80.785,3114800000.0
2009-12-11 00:00:00,80.78,80.985,80.78,80.91,1608300000.0
2009-12-11 00:30:00,80.91,80.96,80.888,80.945,1244600000.0
2009-12-11 01:00:00,80.95,80.95,80.81,80.86,1072700000.0
2009-12-11 01:30:00,80.86,80.9,80.815,80.88,2566400000.0
2009-12-11 02:00:00,80.88,81.045,80.875,80.915,8642999992.0
2009-12-11 02:30:00,80.915,80.985,80.855,80.885,9956999999.0
2009-12-11 03:00:00,80.89,80.895,80.75,80.865,8589200010.0
2009-12-11 03:30:00,80.865,80.97,80.84,80.955,7247799997.0
2009-12-11 04:00:00,80.955,81.06,80.865,80.995,10222899991.0
2009-12-11 04:30:00,80.995,81.295,80.995,81.23,7106299995.0
2009-12-11 05:00:00,81.23,81.355,81.175,81.325,6551799988.0
2009-12-11 05:30:00,81.325,81.4,81.255,81.315,8750199997.0
2009-12-11 06:00:00,81.315,81.33,81.2,81.225,4483200000.0
2009-12-11 06:30:00,81.225,81.315,81.14,81.245,4626699996.0
2009-12-11 07:00:00,81.245,81.42,81.24,81.39,4504299999.0
2009-12-11 07:30:00,81.39,81.44,81.31,81.425,3938899999.0
2009-12-11 08:00:00,81.42,81.53,81.415,81.455,8037299999.0
2009-12-11 08:30:00,81.455,81.565,81.4,81.42,9814199999.0
2009-12-11 09:00:00,81.395,81.395,81.14,81.185,10534900008.0
2009-12-11 09:30:00,81.18,81.25,81.005,81.1,10172899987.0
2009-12-11 10:00:00,81.095,81.415,81.065,81.41,10900500013.0
2009-12-11 10:30:00,81.41,81.46,81.355,81.365,9018299995.0
2009-12-11 11:00:00,81.36,81.52,81.345,81.46,9438799997.0
2009-12-11 11:30:00,81.46,81.485,81.33,81.41,9319799999.0
2009-12-11 12:00:00,81.415,81.515,81.41,81.505,6429600002.0
2009-12-11 12:30:00,81.505,81.565,81.405,81.435,8969200006.0
2009-12-11 13:00:00,81.435,81.52,81.42,81.485,8059900007.0
2009-12-11 13:30:00,81.485,81.555,81.415,81.47,6963200004.0
2009-12-11 14:00:00,81.47,81.65,81.46,81.635,5425899995.0
2009-12-11 14:30:00,81.635,81.65,81.55,81.595,5535999998.0
2009-12-11 15:00:00,81.59,81.675,81.515,81.595,7367099997.0
2009-12-11 15:30:00,81.68,81.95,81.68,81.835,17638899990.0
2009-12-11 16:00:00,81.835,81.84,81.68,81.735,16789199978.0
2009-12-11 16:30:00,81.73,81.865,81.64,81.81,19891599974.0
2009-12-11 17:00:00,81.81,81.89,81.705,81.86,21786099977.0
2009-12-11 17:30:00,81.865,81.955,81.62,81.635,12921800000.0
2009-12-11 18:00:00,81.63,81.735,81.27,81.365,12343700006.0
2009-12-11 18:30:00,81.36,81.36,81.1,81.285,12887799994.0
2009-12-11 19:00:00,81.285,81.46,81.285,81.385,9975800006.0
2009-12-11 19:30:00,81.37,81.56,81.36,81.39,10406499992.0
2009-12-11 20:00:00,81.39,81.495,81.34,81.495,7332299999.0
2009-12-11 20:30:00,81.495,81.51,81.41,81.435,7223100000.0
2009-12-11 21:00:00,81.435,81.525,81.415,81.415,5112300001.0
2009-12-11 21:30:00,81.41,81.415,81.2,81.215,6227399999.0
2009-12-11 22:00:00,81.21,81.375,81.19,81.345,1786100000.0
2009-12-11 22:30:00,81.34,81.395,81.2,81.205,3086300000.0
2009-12-11 23:00:00,81.205,81.24,81.15,81.22,2375600000.0
2009-12-11 23:30:00,81.22,81.365,81.215,81.31,2360000000.0
2009-12-14 00:00:00,81.05,81.245,80.965,81.225,1151400000.0
2009-12-14 00:30:00,81.225,81.295,81.075,81.275,1631700000.0
2009-12-14 01:00:00,81.27,81.385,81.085,81.18,1959600000.0
2009-12-14 01:30:00,81.18,81.285,81.13,81.27,1906600000.0
2009-12-14 02:00:00,81.27,81.36,81.075,81.12,5717399999.0
2009-12-14 02:30:00,81.125,81.195,80.775,80.785,6582699997.0
2009-12-14 03:00:00,80.77,80.835,80.625,80.805,6588400001.0
2009-12-14 03:30:00,80.805,80.865,80.29,80.405,6516400000.0
2009-12-14 04:00:00,80.41,80.435,80.245,80.3,4457500000.0
2009-12-14 04:30:00,80.3,80.365,80.24,80.34,5551300000.0
2009-12-14 05:00:00,80.34,80.47,80.24,80.275,4859300000.0
2009-12-14 05:30:00,80.275,80.295,80.035,80.165,5033899999.0
2009-12-14 06:00:00,80.16,80.96,80.135,80.865,7298799996.0
2009-12-14 06:30:00,80.87,81.09,80.735,80.885,7421900002.0
2009-12-14 07:00:00,80.89,81.015,80.8,80.83,5031500000.0
2009-12-14 07:30:00,80.83,80.885,80.725,80.775,4113400000.0
2009-12-14 08:00:00,80.775,80.92,80.59,80.735,4461200000.0
2009-12-14 08:30:00,80.735,80.845,80.61,80.755,4711700000.0
2009-12-14 09:00:00,80.755,80.77,80.59,80.7,5683800000.0
2009-12-14 09:30:00,80.705,80.81,80.65,80.65,8142900006.0
2009-12-14 10:00:00,80.655,80.885,80.645,80.74,10753799992.0
2009-12-14 10:30:00,80.74,80.79,80.61,80.715,9148900011.0
2009-12-14 11:00:00,80.715,80.73,80.435,80.48,11898500009.0
2009-12-14 11:30:00,80.485,80.605,80.475,80.545,9088899998.0
2009-12-14 12:00:00,80.545,80.69,80.535,80.61,7151399997.0
2009-12-14 12:30:00,80.615,80.635,80.455,80.475,7189499994.0
2009-12-14 13:00:00,80.48,80.49,80.375,80.425,8804100001.0
2009-12-14 13:30:00,80.425,80.555,80.405,80.52,7142399998.0
2009-12-14 14:00:00,80.515,80.66,80.47,80.64,8309899990.0
2009-12-14 14:30:00,80.64,80.66,80.54,80.585,7469199986.0
2009-12-14 15:00:00,80.585,80.715,80.575,80.71,6210499993.0
2009-12-14 15:30:00,80.7,80.7,80.535,80.61,8510500003.0
2009-12-14 16:00:00,80.61,80.78,80.59,80.735,8784799996.0
2009-12-14 16:30:00,80.735,80.765,80.6,80.745,13483599999.0
2009-12-14 17:00:00,80.745,80.775,80.625,80.755,13581500003.0
2009-12-14 17:30:00,80.76,80.94,80.755,80.89,12821199994.0
2009-12-14 18:00:00,80.88,80.98,80.855,80.97,10761500003.0
2009-12-14 18:30:00,80.97,81.25,80.97,81.145,12422900013.0
2009-12-14 19:00:00,81.155,81.285,81.13,81.18,13021800000.0
2009-12-14 19:30:00,81.18,81.26,81.085,81.185,11634999993.0
2009-12-14 20:00:00,81.185,81.265,81.115,81.26,6276999997.0
2009-12-14 20:30:00,81.255,81.29,81.15,81.2,5550899997.0
2009-12-14 21:00:00,81.2,81.26,81.19,81.205,6995499969.0
2009-12-14 21:30:00,81.205,81.28,81.17,81.23,7960099982.0
2009-12-14 22:00:00,81.24,81.305,81.21,81.245,5134799984.0
2009-12-14 22:30:00,81.245,81.27,81.185,81.185,5549499996.0
2009-12-14 23:00:00,81.185,81.26,81.185,81.225,2080100000.0
2009-12-14 23:30:00,81.23,81.26,81.175,81.215,1996900000.0
2009-12-15 00:00:00,81.215,81.265,81.145,81.15,859800000.0
2009-12-15 00:30:00,81.15,81.23,81.145,81.185,900800000.0
2009-12-15 01:00:00,81.19,81.215,81.11,81.165,2170600001.0
2009-12-15 01:30:00,81.165,81.255,81.129,81.195,2074500000.0
2009-12-15 02:00:00,81.2,81.35,81.16,81.275,4100200000.0
2009-12-15 02:30:00,81.275,81.285,80.995,81.13,6918499996.0
2009-12-15 03:00:00,81.135,81.15,81.02,81.07,3990699999.0
2009-12-15 03:30:00,81.065,81.14,81.005,81.13,2448999999.0
2009-12-15 04:00:00,81.13,81.13,80.97,80.98,3227400000.0
2009-12-15 04:30:00,80.98,81.015,80.955,80.995,2253000000.0
2009-12-15 05:00:00,80.995,81.11,80.99,81.04,2818000000.0
2009-12-15 05:30:00,81.04,81.08,81.0,81.065,3773399999.0
2009-12-15 06:00:00,81.06,81.155,81.025,81.15,3765499998.0
2009-12-15 06:30:00,81.15,81.325,81.145,81.23,6499200001.0
2009-12-15 07:00:00,81.245,81.29,81.175,81.19,6886399996.0
2009-12-15 07:30:00,81.19,81.19,81.035,81.08,6258600000.0
2009-12-15 08:00:00,81.08,81.175,81.055,81.1,4602300002.0
2009-12-15 08:30:00,81.1,81.17,81.095,81.155,2871100002.0
2009-12-15 09:00:00,81.155,81.285,81.155,81.22,7861299996.0
2009-12-15 09:30:00,81.22,81.22,81.08,81.155,10239100002.0
2009-12-15 10:00:00,81.155,81.16,80.775,80.79,13145799997.0
2009-12-15 10:30:00,80.795,80.98,80.76,80.96,8794099998.0
2009-12-15 11:00:00,80.965,81.11,80.94,81.01,10620399997.0
2009-12-15 11:30:00,81.01,81.045,80.885,80.925,11752199989.0
2009-12-15 12:00:00,80.935,81.1,80.85,81.08,9743299996.0
2009-12-15 12:30:00,81.08,81.155,81.055,81.115,7841899997.0
2009-12-15 13:00:00,81.115,81.195,81.04,81.045,6131999996.0
2009-12-15 13:30:00,81.045,81.17,81.035,81.12,6234100009.0
2009-12-15 14:00:00,81.125,81.155,80.96,80.98,9301299984.0
2009-12-15 14:30:00,80.98,81.15,80.95,81.085,8545300005.0
2009-12-15 15:00:00,81.08,81.21,81.06,81.14,9192599998.0
2009-12-15 15:30:00,81.135,81.29,80.965,81.22,18650299986.0
2009-12-15 16:00:00,81.22,81.325,81.145,81.165,13869399984.0
2009-12-15 16:30:00,81.165,81.235,81.085,81.085,11480799995.0
2009-12-15 17:00:00,81.085,81.51,81.065,81.39,15231299984.0
2009-12-15 17:30:00,81.385,81.545,81.355,81.54,10975999984.0
2009-12-15 18:00:00,81.54,81.54,81.395,81.47,11217600002.0
2009-12-15 18:30:00,81.465,81.565,81.45,81.505,10489699999.0
2009-12-15 19:00:00,81.505,81.535,81.405,81.405,6560000004.0
2009-12-15 19:30:00,81.41,81.415,81.245,81.26,6444399997.0
2009-12-15 20:00:00,81.265,81.375,81.24,81.24,6355800003.0
2009-12-15 20:30:00,81.245,81.3,81.125,81.26,7238200002.0
2009-12-15 21:00:00,81.26,81.36,81.25,81.3,5639499999.0
2009-12-15 21:30:00,81.3,81.375,81.265,81.315,7305599997.0
2009-12-15 22:00:00,81.315,81.37,81.185,81.205,6604599998.0
2009-12-15 22:30:00,81.205,81.21,81.08,81.17,7284099996.0
2009-12-15 23:00:00,81.18,81.275,81.175,81.235,1158600000.0
2009-12-15 23:30:00,81.235,81.26,81.19,81.19,2492300000.0
2009-12-16 00:00:00,81.19,81.205,81.08,81.185,1195400000.0
2009-12-16 00:30:00,81.195,81.305,81.14,81.285,1867700000.0
2009-12-16 01:00:00,81.275,81.305,81.235,81.265,2155099998.0
2009-12-16 01:30:00,81.27,81.275,81.05,81.07,4347100000.0
2009-12-16 02:00:00,81.065,81.245,80.955,81.225,6865199998.0
2009-12-16 02:30:00,81.235,81.235,80.81,81.065,9783000000.0
2009-12-16 03:00:00,81.065,81.07,80.615,80.68,10772600000.0
2009-12-16 03:30:00,80.685,80.69,80.595,80.665,9457000012.0
2009-12-16 04:00:00,80.66,80.72,80.65,80.69,5710300000.0
2009-12-16 04:30:00,80.69,80.72,80.62,80.62,4426300000.0
2009-12-16 05:00:00,80.62,80.665,80.445,80.58,8158900000.0
2009-12-16 05:30:00,80.575,80.625,80.465,80.51,5047500001.0
2009-12-16 06:00:00,80.51,80.56,80.405,80.52,4446400001.0
2009-12-16 06:30:00,80.52,80.53,80.36,80.425,6838100000.0
2009-12-16 07:00:00,80.425,80.445,80.21,80.31,6571849998.0
2009-12-16 07:30:00,80.31,80.505,80.28,80.42,4304100001.0
2009-12-16 08:00:00,80.42,80.62,80.42,80.535,7128800000.0
2009-12-16 08:30:00,80.535,80.605,80.505,80.555,6747500000.0
2009-12-16 09:00:00,80.555,80.675,80.475,80.485,9431200002.0
2009-12-16 09:30:00,80.485,80.59,80.335,80.43,11794299998.0
2009-12-16 10:00:00,80.43,80.555,80.365,80.385,10228999997.0
2009-12-16 10:30:00,80.39,80.605,80.295,80.585,8446800003.0
2009-12-16 11:00:00,80.59,80.675,80.445,80.475,7840300000.0
2009-12-16 11:30:00,80.475,80.76,80.475,80.56,11334099990.0
2009-12-16 12:00:00,80.55,80.74,80.53,80.625,9876099998.0
2009-12-16 12:30:00,80.625,80.685,80.575,80.665,5587400002.0
2009-12-16 13:00:00,80.665,80.805,80.63,80.79,6230800001.0
2009-12-16 13:30:00,80.79,80.79,80.655,80.73,7055700002.0
2009-12-16 14:00:00,80.72,80.77,80.575,80.67,9205999997.0
2009-12-16 14:30:00,80.68,80.695,80.58,80.62,7599299996.0
2009-12-16 15:00:00,80.62,80.805,80.62,80.78,7207499998.0
2009-12-16 15:30:00,80.77,80.815,80.695,80.75,9271199998.0
2009-12-16 16:00:00,80.745,80.77,80.57,80.585,6495500002.0
2009-12-16 16:30:00,80.58,80.855,80.58,80.79,10426900003.0
2009-12-16 17:00:00,80.79,80.825,80.655,80.7,10476499995.0
2009-12-16 17:30:00,80.705,80.825,80.55,80.55,6916199999.0
2009-12-16 18:00:00,80.55,80.615,80.49,80.585,8536599990.0
2009-12-16 18:30:00,80.58,80.77,80.575,80.68,10126300000.0
2009-12-16 19:00:00,80.68,80.735,80.63,80.7,9332599997.0
2009-12-16 19:30:00,80.7,80.755,80.655,80.655,7127800015.0
2009-12-16 20:00:00,80.655,80.805,80.655,80.775,7050299987.0
2009-12-16 20:30:00,80.77,80.82,80.69,80.695,9585799962.0
2009-12-16 21:00:00,80.695,80.895,80.66,80.89,10707199994.0
2009-12-16 21:30:00,80.89,80.975,80.75,80.895,16877599950.0
2009-12-16 22:00:00,80.89,81.0,80.805,80.885,13947799972.0
2009-12-16 22:30:00,80.885,80.935,80.835,80.86,11749799991.0
2009-12-16 23:00:00,80.86,80.94,80.85,80.86,1205700000.0
2009-12-16 23:30:00,80.865,80.935,80.79,80.835,1542400000.0
2009-12-17 00:00:00,80.835,80.9,80.795,80.795,1031200000.0
2009-12-17 00:30:00,80.795,80.845,80.765,80.82,907300000.0
2009-12-17 01:00:00,80.82,80.945,80.795,80.82,5147200000.0
2009-12-17 01:30:00,80.82,80.89,80.765,80.785,1849700000.0
2009-12-17 02:00:00,80.785,80.89,80.73,80.87,4199200000.0
2009-12-17 02:30:00,80.875,80.975,80.855,80.945,3741399999.0
2009-12-17 03:00:00,80.945,80.955,80.725,80.815,3873900000.0
2009-12-17 03:30:00,80.81,80.83,80.585,80.685,6803099995.0
2009-12-17 04:00:00,80.685,80.82,80.655,80.745,4527400002.0
2009-12-17 04:30:00,80.74,80.78,80.575,80.6,5894100001.0
2009-12-17 05:00:00,80.6,80.645,80.335,80.525,9417199998.0
2009-12-17 05:30:00,80.52,80.57,80.365,80.435,5925000000.0
2009-12-17 06:00:00,80.43,80.495,80.25,80.25,6122700000.0
2009-12-17 06:30:00,80.255,80.31,79.99,80.19,10324899997.0
2009-12-17 07:00:00,80.185,80.245,80.1,80.17,5261800001.0
2009-12-17 07:30:00,80.17,80.17,79.98,80.055,4670600000.0
2009-12-17 08:00:00,80.045,80.095,79.965,80.0,5252699998.0
2009-12-17 08:30:00,80.0,80.22,79.98,80.175,3875199999.0
2009-12-17 09:00:00,80.175,80.185,79.815,79.875,10319699993.0
2009-12-17 09:30:00,79.875,80.03,79.655,79.995,13615399995.0
2009-12-17 10:00:00,79.995,80.025,79.815,79.96,11375599979.0
2009-12-17 10:30:00,79.955,80.095,79.865,80.06,11256399989.0
2009-12-17 11:00:00,80.055,80.105,79.965,80.085,11798899985.0
2009-12-17 11:30:00,80.085,80.085,79.915,79.96,14154399965.0
2009-12-17 12:00:00,79.965,80.035,79.9,79.92,6277799999.0
2009-12-17 12:30:00,79.92,79.965,79.84,79.935,9420199986.0
2009-12-17 13:00:00,79.935,80.015,79.825,79.885,8928599985.0
2009-12-17 13:30:00,79.885,79.93,79.79,79.84,6385799984.0
2009-12-17 14:00:00,79.835,79.965,79.825,79.88,6908699982.0
2009-12-17 14:30:00,79.875,79.93,79.72,79.735,6888699990.0
2009-12-17 15:00:00,79.735,79.865,79.655,79.785,10764300000.0
2009-12-17 15:30:00,79.775,79.83,79.68,79.815,11086599997.0
2009-12-17 16:00:00,79.81,79.85,79.715,79.825,9122399999.0
2009-12-17 16:30:00,79.83,79.985,79.765,79.845,8921800004.0
2009-12-17 17:00:00,79.825,80.03,79.81,79.97,12457799991.0
2009-12-17 17:30:00,79.97,80.105,79.94,79.98,11746999995.0
2009-12-17 18:00:00,79.975,80.045,79.915,80.02,11504000002.0
2009-12-17 18:30:00,80.02,80.025,79.89,80.0,12932299978.0
2009-12-17 19:00:00,80.0,80.02,79.82,79.885,8656299981.0
2009-12-17 19:30:00,79.89,79.945,79.78,79.905,11548099980.0
2009-12-17 20:00:00,79.905,79.91,79.725,79.785,4735099998.0
2009-12-17 20:30:00,79.785,79.82,79.625,79.715,9124800010.0
2009-12-17 21:00:00,79.72,79.82,79.62,79.67,8840499983.0
2009-12-17 21:30:00,79.67,79.84,79.625,79.775,8716299975.0
2009-12-17 22:00:00,79.775,79.835,79.73,79.81,7425399983.0
2009-12-17 22:30:00,79.815,79.865,79.67,79.755,8719499973.0
2009-12-17 23:00:00,79.755,79.79,79.695,79.735,2396000000.0
2009-12-17 23:30:00,79.735,79.82,79.73,79.76,1073600000.0
2009-12-18 00:00:00,79.75,79.87,79.745,79.77,923100000.0
2009-12-18 00:30:00,79.77,79.855,79.694,79.715,1738600000.0
2009-12-18 01:00:00,79.715,79.72,79.025,79.03,7404999999.0
2009-12-18 01:30:00,79.025,79.465,78.95,79.34,7343199999.0
2009-12-18 02:00:00,79.335,79.43,79.08,79.105,6328000000.0
2009-12-18 02:30:00,79.105,79.26,78.595,79.22,8071200000.0
2009-12-18 03:00:00,79.23,79.31,79.125,79.145,5864000000.0
2009-12-18 03:30:00,79.15,79.425,79.135,79.415,5734499999.0
2009-12-18 04:00:00,79.42,79.905,79.375,79.775,7972499999.0
2009-12-18 04:30:00,79.775,79.85,79.63,79.7,5947900000.0
2009-12-18 05:00:00,79.705,79.815,79.48,79.615,4417700000.0
2009-12-18 05:30:00,79.615,79.695,79.525,79.65,4442300000.0
2009-12-18 06:00:00,79.65,79.65,79.535,79.545,3149700000.0
2009-12-18 06:30:00,79.545,79.55,79.325,79.425,4433600000.0
2009-12-18 07:00:00,79.43,79.62,79.425,79.595,3797200000.0
2009-12-18 07:30:00,79.59,79.735,79.585,79.715,4204500000.0
2009-12-18 08:00:00,79.72,79.72,79.565,79.645,4373800000.0
2009-12-18 08:30:00,79.645,79.715,79.54,79.605,3703000001.0
2009-12-18 09:00:00,79.605,79.73,79.49,79.66,7819599994.0
2009-12-18 09:30:00,79.665,79.935,79.625,79.77,11984599981.0
2009-12-18 10:00:00,79.77,80.335,79.765,80.27,19403799988.0
2009-12-18 10:30:00,80.275,80.335,80.115,80.145,18446499963.0
2009-12-18 11:00:00,80.145,80.27,79.98,79.98,16564899982.0
2009-12-18 11:30:00,79.98,80.225,79.96,80.215,11190199978.0
2009-12-18 12:00:00,80.21,80.25,80.1,80.205,10583200003.0
2009-12-18 12:30:00,80.205,80.3,80.14,80.285,15096999977.0
2009-12-18 13:00:00,80.295,80.435,80.255,80.38,9447499998.0
2009-12-18 13:30:00,80.38,80.465,80.28,80.28,11576099982.0
2009-12-18 14:00:00,80.28,80.315,80.06,80.28,14216599989.0
2009-12-18 14:30:00,80.29,80.425,80.225,80.325,11470899992.0
2009-12-18 15:00:00,80.325,80.36,80.165,80.225,12968500003.0
2009-12-18 15:30:00,80.225,80.285,80.13,80.235,12111199983.0
2009-12-18 16:00:00,80.235,80.32,80.17,80.275,12590899995.0
2009-12-18 16:30:00,80.275,80.485,80.215,80.46,12747099990.0
2009-12-18 17:00:00,80.465,80.565,80.415,80.485,16724499983.0
2009-12-18 17:30:00,80.485,80.595,80.37,80.48,18745299991.0
2009-12-18 18:00:00,80.48,80.54,80.115,80.13,15908800000.0
2009-12-18 18:30:00,80.135,80.215,80.005,80.2,10556400001.0
2009-12-18 19:00:00,80.2,80.425,80.125,80.39,9644499992.0
2009-12-18 19:30:00,80.395,80.49,80.35,80.455,12374399967.0
2009-12-18 20:00:00,80.445,80.49,80.365,80.425,10599199968.0
2009-12-18 20:30:00,80.43,80.49,80.315,80.325,8026299990.0
2009-12-18 21:00:00,80.325,80.345,80.195,80.32,7552399990.0
2009-12-18 21:30:00,80.32,80.485,80.305,80.475,9541399970.0
2009-12-18 22:00:00,80.48,80.525,80.445,80.445,4054900000.0
2009-12-18 22:30:00,80.445,80.48,80.395,80.445,3188300000.0
2009-12-18 23:00:00,80.445,80.505,80.4,80.5,1979500000.0
2009-12-18 23:30:00,80.505,80.605,80.44,80.46,2099400000.0
2009-12-21 00:00:00,80.405,80.61,80.405,80.49,863300000.0
2009-12-21 00:30:00,80.485,80.625,80.43,80.455,800500000.0
2009-12-21 01:00:00,80.455,80.61,80.435,80.465,866960000.0
2009-12-21 01:30:00,80.465,80.505,80.305,80.37,1381099999.0
2009-12-21 02:00:00,80.37,80.45,80.31,80.385,2758900000.0
2009-12-21 02:30:00,80.385,80.58,80.385,80.42,1804600000.0
2009-12-21 03:00:00,80.42,80.505,80.275,80.345,2218600000.0
2009-12-21 03:30:00,80.37,80.41,80.155,80.215,2478400000.0
2009-12-21 04:00:00,80.22,80.26,80.12,80.26,1819400000.0
2009-12-21 04:30:00,80.26,80.28,80.185,80.245,1941200000.0
2009-12-21 05:00:00,80.24,80.405,80.2,80.365,1198700000.0
2009-12-21 05:30:00,80.365,80.415,80.305,80.33,1808600000.0
2009-12-21 06:00:00,80.325,80.335,80.105,80.11,2020500000.0
2009-12-21 06:30:00,80.115,80.23,80.1,80.1,2244000000.0
2009-12-21 07:00:00,80.1,80.16,80.01,80.095,1101200000.0
2009-12-21 07:30:00,80.095,80.125,79.945,79.95,1392200000.0
2009-12-21 08:00:00,79.965,80.08,79.835,79.96,1915500000.0
2009-12-21 08:30:00,79.96,80.045,79.86,79.965,1365300000.0
2009-12-21 09:00:00,79.955,80.09,79.885,79.99,2012800000.0
2009-12-21 09:30:00,79.99,80.06,79.95,79.965,1225800000.0
2009-12-21 10:00:00,79.955,80.06,79.91,79.955,1840700000.0
2009-12-21 10:30:00,79.95,80.01,79.87,79.895,2067699998.0
2009-12-21 11:00:00,79.89,79.915,79.735,79.885,2408499999.0
2009-12-21 11:30:00,79.88,80.02,79.845,79.98,1930199999.0
2009-12-21 12:00:00,79.975,79.995,79.87,79.935,1360500001.0
2009-12-21 12:30:00,79.93,80.03,79.92,79.985,1172800000.0
2009-12-21 13:00:00,79.985,80.07,79.94,80.045,1263900000.0
2009-12-21 13:30:00,80.045,80.22,80.03,80.2,1447200000.0
2009-12-21 14:00:00,80.2,80.22,80.085,80.21,1948599999.0
2009-12-21 14:30:00,80.215,80.295,80.17,80.215,1387200000.0
2009-12-21 15:00:00,80.215,80.265,80.18,80.235,1227200000.0
2009-12-21 15:30:00,80.225,80.23,80.09,80.09,1556200000.0
2009-12-21 16:00:00,80.09,80.28,80.09,80.215,2092999999.0
2009-12-21 16:30:00,80.21,80.38,80.205,80.295,2146400000.0
2009-12-21 17:00:00,80.3,80.38,80.235,80.3,2457100000.0
2009-12-21 17:30:00,80.305,80.46,80.295,80.36,1981700001.0
2009-12-21 18:00:00,80.355,80.365,80.155,80.155,2005000001.0
2009-12-21 18:30:00,80.155,80.33,80.155,80.315,1570799999.0
2009-12-21 19:00:00,80.315,80.37,80.265,80.305,1146000000.0
2009-12-21 19:30:00,80.305,80.325,80.145,80.25,1392800000.0
2009-12-21 20:00:00,80.255,80.365,80.155,80.355,4914399997.0
2009-12-21 20:30:00,80.36,80.365,80.25,80.3,4207500005.0
2009-12-21 21:00:00,80.3,80.385,80.295,80.385,3802700002.0
2009-12-21 21:30:00,80.38,80.415,80.27,80.305,4936699998.0
2009-12-21 22:00:00,80.305,80.39,80.295,80.355,5129800000.0
2009-12-21 22:30:00,80.355,80.44,80.345,80.39,2798599998.0
2009-12-21 23:00:00,80.385,80.39,80.315,80.375,1865500000.0
2009-12-21 23:30:00,80.385,80.385,80.28,80.345,1688700000.0
2009-12-22 00:00:00,80.335,80.34,80.065,80.105,1382200000.0
2009-12-22 00:30:00,80.105,80.205,80.06,80.19,864600000.0
2009-12-22 01:00:00,80.19,80.2,80.025,80.06,600100000.0
2009-12-22 01:30:00,80.055,80.17,80.01,80.17,1986800000.0
2009-12-22 02:00:00,80.17,80.255,80.055,80.085,2693000000.0
2009-12-22 02:30:00,80.085,80.165,79.895,80.145,3024500000.0
2009-12-22 03:00:00,80.145,80.36,80.055,80.27,3215699999.0
2009-12-22 03:30:00,80.28,80.335,80.15,80.245,1425900000.0
2009-12-22 04:00:00,80.245,80.355,80.065,80.155,1466700000.0
2009-12-22 04:30:00,80.155,80.295,80.115,80.27,2982999999.0
2009-12-22 05:00:00,80.27,80.305,80.2,80.24,1513700000.0
2009-12-22 05:30:00,80.24,80.255,80.16,80.19,2762799998.0
2009-12-22 06:00:00,80.195,80.275,80.19,80.25,2125800000.0
2009-12-22 06:30:00,80.25,80.35,80.245,80.295,2129600000.0
2009-12-22 07:00:00,80.29,80.315,80.205,80.235,3120399998.0
2009-12-22 07:30:00,80.24,80.305,80.21,80.225,3173499999.0
2009-12-22 08:00:00,80.225,80.295,80.175,80.255,1976500000.0
2009-12-22 08:30:00,80.26,80.27,80.175,80.23,2331900001.0
2009-12-22 09:00:00,80.235,80.345,80.175,80.315,8502700000.0
2009-12-22 09:30:00,80.29,80.395,80.205,80.255,14412099897.0
2009-12-22 10:00:00,80.255,80.545,80.235,80.545,9897299997.0
2009-12-22 10:30:00,80.52,80.595,80.375,80.575,13718599987.0
2009-12-22 11:00:00,80.575,80.585,80.335,80.345,10444800000.0
2009-12-22 11:30:00,80.355,80.415,80.275,80.33,7906900000.0
2009-12-22 12:00:00,80.33,80.375,80.275,80.305,5407600001.0
2009-12-22 12:30:00,80.295,80.375,80.245,80.355,6801599997.0
2009-12-22 13:00:00,80.355,80.415,80.305,80.345,5418700001.0
2009-12-22 13:30:00,80.32,80.355,80.2,80.325,12628399976.0
2009-12-22 14:00:00,80.325,80.385,80.265,80.335,7496099997.0
2009-12-22 14:30:00,80.335,80.435,80.265,80.425,10881799990.0
2009-12-22 15:00:00,80.425,80.505,80.375,80.435,14178100005.0
2009-12-22 15:30:00,80.435,80.505,80.28,80.455,17954400005.0
2009-12-22 16:00:00,80.435,80.535,80.41,80.515,13894199994.0
2009-12-22 16:30:00,80.505,80.615,80.455,80.49,15728100005.0
2009-12-22 17:00:00,80.505,80.6,80.475,80.575,10959700008.0
2009-12-22 17:30:00,80.575,80.585,80.34,80.36,13434500009.0
2009-12-22 18:00:00,80.365,80.43,80.31,80.37,9036000008.0
2009-12-22 18:30:00,80.375,80.44,80.295,80.405,7159000006.0
2009-12-22 19:00:00,80.42,80.505,80.385,80.455,9725099993.0
2009-12-22 19:30:00,80.465,80.575,80.425,80.565,10632799982.0
2009-12-22 20:00:00,80.56,80.585,80.405,80.445,8488299988.0
2009-12-22 20:30:00,80.445,80.525,80.44,80.505,8918599957.0
2009-12-22 21:00:00,80.495,80.545,80.475,80.495,7474399994.0
2009-12-22 21:30:00,80.495,80.555,80.425,80.475,7037299990.0
2009-12-22 22:00:00,80.475,80.525,80.43,80.455,6626799972.0
2009-12-22 22:30:00,80.455,80.475,80.35,80.385,6426199969.0
2009-12-22 23:00:00,80.39,80.475,80.355,80.395,2507800001.0
2009-12-22 23:30:00,80.42,80.46,80.37,80.375,1288900000.0
2009-12-23 00:00:00,80.38,80.47,80.365,80.39,561700000.0
2009-12-23 00:30:00,80.39,80.415,80.295,80.33,837900000.0
2009-12-23 01:00:00,80.32,80.465,80.32,80.425,1701400000.0
2009-12-23 01:30:00,80.425,80.485,80.335,80.47,3200300000.0
2009-12-23 02:00:00,80.47,80.505,80.415,80.42,2980399997.0
2009-12-23 02:30:00,80.425,80.45,80.32,80.425,5745599995.0
2009-12-23 03:00:00,80.425,80.445,80.29,80.37,5459199999.0
2009-12-23 03:30:00,80.375,80.44,80.34,80.375,6846699990.0
2009-12-23 04:00:00,80.375,80.465,80.36,80.46,4841399996.0
2009-12-23 04:30:00,80.455,80.475,80.345,80.345,3452399999.0
2009-12-23 05:00:00,80.345,80.425,80.305,80.35,4548399999.0
2009-12-23 05:30:00,80.345,80.375,80.285,80.36,3410599998.0
2009-12-23 06:00:00,80.365,80.375,80.245,80.315,3728099999.0
2009-12-23 06:30:00,80.315,80.35,80.275,80.295,2908399999.0
2009-12-23 07:00:00,80.285,80.355,80.25,80.325,2954600001.0
2009-12-23 07:30:00,80.325,80.335,80.265,80.33,4475899999.0
2009-12-23 08:00:00,80.335,80.415,80.295,80.355,4298300000.0
2009-12-23 08:30:00,80.355,80.41,80.29,80.31,4953499999.0
2009-12-23 09:00:00,80.31,80.375,80.295,80.315,4864599993.0
2009-12-23 09:30:00,80.315,80.36,80.28,80.33,4788399995.0
2009-12-23 10:00:00,80.33,80.435,80.215,80.415,10532300004.0
2009-12-23 10:30:00,80.415,80.42,80.265,80.33,8990700001.0
2009-12-23 11:00:00,80.33,80.415,80.29,80.41,8922799995.0
2009-12-23 11:30:00,80.41,80.42,80.255,80.295,5459599997.0
2009-12-23 12:00:00,80.295,80.365,80.285,80.345,3358000001.0
2009-12-23 12:30:00,80.35,80.36,80.22,80.26,4086699999.0
2009-12-23 13:00:00,80.26,80.4,80.185,80.315,6974300003.0
2009-12-23 13:30:00,80.315,80.49,80.315,80.44,8330599995.0
2009-12-23 14:00:00,80.44,80.475,80.38,80.405,8142999986.0
2009-12-23 14:30:00,80.405,80.525,80.4,80.48,7197799996.0
2009-12-23 15:00:00,80.48,80.505,80.375,80.42,13218000009.0
2009-12-23 15:30:00,80.42,80.5,80.375,80.415,9034500001.0
2009-12-23 16:00:00,80.42,80.635,80.405,80.58,10201900003.0
2009-12-23 16:30:00,80.58,80.59,80.465,80.56,12620999999.0
2009-12-23 17:00:00,80.555,80.555,80.285,80.32,14979199988.0
2009-12-23 17:30:00,80.32,80.545,80.32,80.54,7920599999.0
2009-12-23 18:00:00,80.54,80.555,80.48,80.485,6323200007.0
2009-12-23 18:30:00,80.485,80.635,80.425,80.615,4707999994.0
2009-12-23 19:00:00,80.63,80.63,80.445,80.555,5096700000.0
2009-12-23 19:30:00,80.55,80.645,80.48,80.54,7117100000.0
2009-12-23 20:00:00,80.54,80.645,80.515,80.6,4185899997.0
2009-12-23 20:30:00,80.595,80.665,80.57,80.615,4545400001.0
2009-12-23 21:00:00,80.615,80.65,80.545,80.55,2330100000.0
2009-12-23 21:30:00,80.555,80.685,80.555,80.665,3674699995.0
2009-12-23 22:00:00,80.675,80.675,80.605,80.635,2933999999.0
2009-12-23 22:30:00,80.635,80.725,80.58,80.585,4137899999.0
2009-12-23 23:00:00,80.58,80.64,80.545,80.57,953700000.0
2009-12-23 23:30:00,80.565,80.64,80.505,80.61,1219300000.0
2009-12-24 00:00:00,80.6,80.665,80.535,80.55,904000000.0
2009-12-24 00:30:00,80.56,80.59,80.455,80.455,1500500000.0
2009-12-24 01:00:00,80.455,80.7,80.435,80.675,1195600000.0
2009-12-24 01:30:00,80.675,80.69,80.555,80.62,2114499999.0
2009-12-24 02:00:00,80.615,80.665,80.575,80.645,4696600000.0
2009-12-24 02:30:00,80.645,80.705,80.6,80.675,6606799995.0
2009-12-24 03:00:00,80.675,80.785,80.665,80.725,6218299976.0
2009-12-24 03:30:00,80.725,80.77,80.705,80.765,4437299989.0
2009-12-24 04:00:00,80.77,80.815,80.685,80.795,4668399986.0
2009-12-24 04:30:00,80.79,80.85,80.705,80.805,3580899994.0
2009-12-24 05:00:00,80.805,80.81,80.655,80.74,5605599989.0
2009-12-24 05:30:00,80.74,80.755,80.615,80.715,5110999983.0
2009-12-24 06:00:00,80.715,80.74,80.655,80.68,4237299991.0
2009-12-24 06:30:00,80.685,80.7,80.58,80.6,5315399984.0
2009-12-24 07:00:00,80.6,80.66,80.575,80.635,3919799985.0
2009-12-24 07:30:00,80.63,80.64,80.5,80.6,5015899998.0
2009-12-24 08:00:00,80.605,80.685,80.56,80.605,8995499985.0
2009-12-24 08:30:00,80.605,80.66,80.485,80.505,6422800004.0
2009-12-24 09:00:00,80.515,80.545,80.435,80.45,6014600003.0
2009-12-24 09:30:00,80.45,80.55,80.45,80.51,6085199980.0
2009-12-24 10:00:00,80.505,80.59,80.465,80.495,10582699958.0
2009-12-24 10:30:00,80.495,80.6,80.47,80.56,9110399991.0
2009-12-24 11:00:00,80.56,80.605,80.45,80.515,8141799975.0
2009-12-24 11:30:00,80.515,80.735,80.51,80.665,13262099985.0
2009-12-24 12:00:00,80.665,80.77,80.66,80.755,10222899980.0
2009-12-24 12:30:00,80.765,80.785,80.695,80.745,10825599996.0
2009-12-24 13:00:00,80.745,80.825,80.71,80.77,9117499982.0
2009-12-24 13:30:00,80.77,80.83,80.695,80.735,8661299987.0
2009-12-24 14:00:00,80.735,80.785,80.68,80.76,5821800005.0
2009-12-24 14:30:00,80.76,80.88,80.73,80.81,7503199996.0
2009-12-24 15:00:00,80.81,80.865,80.74,80.805,6131099997.0
2009-12-24 15:30:00,80.81,80.925,80.755,80.81,4155099998.0
2009-12-24 16:00:00,80.8,80.805,80.715,80.785,2818900001.0
2009-12-24 16:30:00,80.785,80.9,80.76,80.87,4012300000.0
2009-12-24 17:00:00,80.87,80.95,80.865,80.915,3366500000.0
2009-12-24 17:30:00,80.92,80.97,80.79,80.97,4235099998.0
2009-12-24 18:00:00,80.975,80.995,80.865,80.905,2174500000.0
2009-12-24 18:30:00,80.915,80.92,80.8,80.91,2283500000.0
2009-12-24 19:00:00,80.91,80.94,80.84,80.885,1306700000.0
2009-12-24 19:30:00,80.885,81.025,80.815,80.995,1327500000.0
2009-12-24 20:00:00,80.99,80.99,80.79,80.825,2119200000.0
2009-12-24 20:30:00,80.825,80.825,80.6,80.715,1546700000.0
2009-12-24 21:00:00,80.725,80.825,80.688,80.775,1050100000.0
2009-12-24 21:30:00,80.775,80.885,80.69,80.885,562600000.0
2009-12-24 22:00:00,80.88,80.89,80.72,80.785,1347200000.0
2009-12-24 22:30:00,80.785,80.831,80.75,80.78,1029600000.0
2009-12-24 23:00:00,80.77,80.825,80.73,80.755,828000000.0
2009-12-24 23:30:00,80.755,80.79,80.713,80.775,539000000.0
2009-12-25 00:00:00,80.76,80.855,80.688,80.781,1904300000.0
2009-12-25 00:30:00,80.842,81.092,80.757,80.977,3333399999.0
2009-12-25 01:00:00,80.99,81.028,80.717,80.748,2704799999.0
2009-12-25 01:30:00,80.75,80.848,80.721,80.833,2314400000.0
2009-12-25 02:00:00,80.821,80.827,80.691,80.789,2987800001.0
2009-12-25 02:30:00,80.785,80.981,80.738,80.811,2726800000.0
2009-12-25 03:00:00,80.809,80.828,80.664,80.699,2118299997.0
2009-12-25 03:30:00,80.712,80.803,80.67,80.73,2716199998.0
2009-12-25 04:00:00,80.714,80.789,80.659,80.707,2830299996.0
2009-12-25 04:30:00,80.701,80.849,80.658,80.812,3814799994.0
2009-12-25 05:00:00,80.818,80.846,80.72,80.739,4846299996.0
2009-12-25 05:30:00,80.753,80.824,80.676,80.747,4688100000.0
2009-12-25 06:00:00,80.737,80.781,80.715,80.736,4812799995.0
2009-12-25 06:30:00,80.741,80.802,80.663,80.776,5188199993.0
2009-12-25 07:00:00,80.791,80.845,80.732,80.799,5959000000.0
2009-12-25 07:30:00,80.773,80.876,80.757,80.803,5733599999.0
2009-12-25 08:00:00,80.803,80.84,80.718,80.795,6649399995.0
2009-12-25 08:30:00,80.8,80.986,80.695,80.916,5590999987.0
2009-12-25 09:00:00,80.916,80.972,80.813,80.966,7516299994.0
2009-12-25 09:30:00,80.969,80.972,80.676,80.809,9992199987.0
2009-12-25 10:00:00,80.847,80.857,80.701,80.767,13631999991.0
2009-12-25 10:30:00,80.768,80.781,80.51,80.641,13653799991.0
2009-12-25 11:00:00,80.585,80.72,80.51,80.653,11248399994.0
2009-12-25 11:30:00,80.66,80.717,80.516,80.527,9630200002.0
2009-12-25 12:00:00,80.468,80.666,80.453,80.56,12684999995.0
2009-12-25 12:30:00,80.587,80.671,80.457,80.477,10431399993.0
2009-12-25 13:00:00,80.468,80.713,80.446,80.684,7880599993.0
2009-12-25 13:30:00,80.696,80.792,80.689,80.788,5673599990.0
2009-12-25 14:00:00,80.785,80.796,80.558,80.585,7741999993.0
2009-12-25 14:30:00,80.606,80.755,80.576,80.751,5244599993.0
2009-12-25 15:00:00,80.746,80.798,80.627,80.687,6427699991.0
2009-12-25 15:30:00,80.689,80.694,80.61,80.671,7510099981.0
2009-12-25 16:00:00,80.682,80.874,80.631,80.86,9168699987.0
2009-12-25 16:30:00,80.803,80.822,80.573,80.685,10295499987.0
2009-12-25 17:00:00,80.581,80.918,80.571,80.845,11792199990.0
2009-12-25 17:30:00,80.769,80.923,80.743,80.764,9607999988.0
2009-12-25 18:00:00,80.75,80.924,80.739,80.892,9858999993.0
2009-12-25 18:30:00,80.907,80.919,80.735,80.851,10082300000.0
2009-12-25 19:00:00,80.749,80.922,80.737,80.915,6231599993.0
2009-12-25 19:30:00,80.892,80.911,80.732,80.741,5082900000.0
2009-12-25 20:00:00,80.752,80.915,80.735,80.85,7226599987.0
2009-12-25 20:30:00,80.746,80.917,80.734,80.755,6914199992.0
2009-12-25 21:00:00,80.745,80.912,80.735,80.758,5765899997.0
2009-12-25 21:30:00,80.743,80.919,80.729,80.827,5427799995.0
2009-12-25 22:00:00,80.885,80.913,80.737,80.897,5777699996.0
2009-12-25 22:30:00,80.891,80.913,80.727,80.737,5452700000.0
2009-12-25 23:00:00,80.748,80.778,80.698,80.754,8089899992.0
2009-12-25 23:30:00,80.755,80.794,80.702,80.772,7153699990.0
2009-12-28 00:00:00,80.9,80.97,80.855,80.96,357000000.0
2009-12-28 00:30:00,80.95,80.95,80.817,80.87,1158600000.0
2009-12-28 01:00:00,80.88,80.945,80.845,80.89,1292699999.0
2009-12-28 01:30:00,80.89,80.965,80.745,80.865,4071700000.0
2009-12-28 02:00:00,80.865,80.925,80.815,80.885,7342900000.0
2009-12-28 02:30:00,80.885,81.05,80.86,80.95,7712200000.0
2009-12-28 03:00:00,80.95,81.07,80.86,81.03,7218200000.0
2009-12-28 03:30:00,81.025,81.11,80.995,81.1,7222399999.0
2009-12-28 04:00:00,81.1,81.135,81.065,81.075,5383099999.0
2009-12-28 04:30:00,81.085,81.16,81.085,81.125,6358100000.0
2009-12-28 05:00:00,81.13,81.23,81.13,81.19,6151800000.0
2009-12-28 05:30:00,81.195,81.23,81.14,81.21,4202300000.0
2009-12-28 06:00:00,81.21,81.24,81.155,81.195,6196800000.0
2009-12-28 06:30:00,81.195,81.265,81.195,81.245,3199099999.0
2009-12-28 07:00:00,81.245,81.36,81.24,81.315,5442800000.0
2009-12-28 07:30:00,81.315,81.34,81.277,81.32,5109499999.0
2009-12-28 08:00:00,81.32,81.355,81.22,81.27,8659500001.0
2009-12-28 08:30:00,81.27,81.295,81.165,81.21,5456500000.0
2009-12-28 09:00:00,81.21,81.265,81.145,81.245,8421699997.0
2009-12-28 09:30:00,81.245,81.285,81.175,81.175,8343399999.0
2009-12-28 10:00:00,81.175,81.285,81.14,81.215,6505400003.0
2009-12-28 10:30:00,81.215,81.24,81.165,81.23,6529199999.0
2009-12-28 11:00:00,81.23,81.315,81.18,81.275,7469800002.0
2009-12-28 11:30:00,81.275,81.32,81.25,81.265,6719799997.0
2009-12-28 12:00:00,81.265,81.295,81.21,81.28,3007799998.0
2009-12-28 12:30:00,81.28,81.32,81.235,81.265,4043599997.0
2009-12-28 13:00:00,81.27,81.305,81.22,81.23,3961500000.0
2009-12-28 13:30:00,81.24,81.285,81.215,81.24,2702600000.0
2009-12-28 14:00:00,81.24,81.3,81.24,81.27,2113799999.0
2009-12-28 14:30:00,81.275,81.37,81.245,81.315,2785400000.0
2009-12-28 15:00:00,81.31,81.365,81.215,81.23,4631399999.0
2009-12-28 15:30:00,81.23,81.295,81.22,81.265,3588700001.0
2009-12-28 16:00:00,81.265,81.295,81.22,81.265,4178399999.0
2009-12-28 16:30:00,81.275,81.285,81.22,81.275,4267100000.0
2009-12-28 17:00:00,81.275,81.295,81.2,81.24,5495900001.0
2009-12-28 17:30:00,81.245,81.34,81.245,81.29,6657399999.0
2009-12-28 18:00:00,81.29,81.33,81.24,81.275,5570000005.0
2009-12-28 18:30:00,81.28,81.3,81.245,81.25,3849799985.0
2009-12-28 19:00:00,81.255,81.285,81.213,81.25,2186500001.0
2009-12-28 19:30:00,81.25,81.27,81.225,81.235,2899900001.0
2009-12-28 20:00:00,81.24,81.26,81.18,81.23,3455300003.0
2009-12-28 20:30:00,81.24,81.25,81.205,81.24,3309500002.0
2009-12-28 21:00:00,81.235,81.255,81.195,81.215,2361899999.0
2009-12-28 21:30:00,81.215,81.265,81.165,81.26,4365899996.0
2009-12-28 22:00:00,81.26,81.27,81.195,81.205,2987099994.0
2009-12-28 22:30:00,81.21,81.305,81.205,81.3,4141099997.0
2009-12-28 23:00:00,81.295,81.305,81.26,81.27,1885800000.0
2009-12-28 23:30:00,81.27,81.295,81.255,81.255,2031000000.0
2009-12-29 00:00:00,81.255,81.255,81.195,81.24,1102000000.0
2009-12-29 00:30:00,81.24,81.245,81.145,81.155,2139800001.0
2009-12-29 01:00:00,81.155,81.295,81.15,81.285,1618300000.0
2009-12-29 01:30:00,81.285,81.3,81.236,81.275,1566900000.0
2009-12-29 02:00:00,81.275,81.31,81.24,81.25,3680000000.0
2009-12-29 02:30:00,81.25,81.33,81.245,81.265,3367000000.0
2009-12-29 03:00:00,81.265,81.325,81.245,81.29,2069200000.0
2009-12-29 03:30:00,81.29,81.335,81.275,81.335,3021800000.0
2009-12-29 04:00:00,81.33,81.375,81.26,81.295,3397900000.0
2009-12-29 04:30:00,81.295,81.295,81.24,81.27,1831700000.0
2009-12-29 05:00:00,81.27,81.31,81.25,81.285,2743500000.0
2009-12-29 05:30:00,81.28,81.335,81.265,81.325,1821300000.0
2009-12-29 06:00:00,81.325,81.34,81.27,81.315,3593300000.0
2009-12-29 06:30:00,81.32,81.42,81.32,81.395,5524300000.0
2009-12-29 07:00:00,81.39,81.42,81.35,81.39,5685599984.0
2009-12-29 07:30:00,81.39,81.435,81.375,81.39,3980799994.0
2009-12-29 08:00:00,81.39,81.465,81.375,81.46,4770899981.0
2009-12-29 08:30:00,81.46,81.605,81.435,81.55,7179699992.0
2009-12-29 09:00:00,81.55,81.695,81.535,81.665,4075199996.0
2009-12-29 09:30:00,81.665,81.7,81.615,81.63,7964999996.0
2009-12-29 10:00:00,81.635,81.76,81.615,81.745,10274299986.0
2009-12-29 10:30:00,81.74,81.935,81.725,81.815,9630299986.0
2009-12-29 11:00:00,81.81,81.945,81.8,81.895,11018399965.0
2009-12-29 11:30:00,81.905,82.015,81.89,82.005,8155899984.0
2009-12-29 12:00:00,82.005,82.155,81.96,82.09,8773599987.0
2009-12-29 12:30:00,82.095,82.105,82.0,82.045,8988799973.0
2009-12-29 13:00:00,82.045,82.14,82.045,82.135,6439899995.0
2009-12-29 13:30:00,82.14,82.34,82.08,82.215,11062499981.0
2009-12-29 14:00:00,82.21,82.285,82.2,82.235,7102499998.0
2009-12-29 14:30:00,82.235,82.375,82.215,82.37,6083399994.0
2009-12-29 15:00:00,82.365,82.415,82.32,82.415,10055000009.0
2009-12-29 15:30:00,82.415,82.425,82.35,82.405,6694599998.0
2009-12-29 16:00:00,82.405,82.515,82.39,82.405,4889899999.0
2009-12-29 16:30:00,82.405,82.435,82.315,82.32,9042899996.0
2009-12-29 17:00:00,82.32,82.39,82.29,82.365,7840699997.0
2009-12-29 17:30:00,82.365,82.445,82.32,82.4,8406800006.0
2009-12-29 18:00:00,82.395,82.45,82.23,82.26,11808699993.0
2009-12-29 18:30:00,82.275,82.455,82.205,82.435,9720400004.0
2009-12-29 19:00:00,82.455,82.475,82.375,82.4,8208599991.0
2009-12-29 19:30:00,82.395,82.47,82.375,82.465,5456099998.0
2009-12-29 20:00:00,82.46,82.48,82.375,82.385,7921999970.0
2009-12-29 20:30:00,82.385,82.435,82.24,82.25,6959199977.0
2009-12-29 21:00:00,82.255,82.295,82.195,82.245,6171599975.0
2009-12-29 21:30:00,82.245,82.305,82.19,82.21,10455449979.0
2009-12-29 22:00:00,82.21,82.29,82.195,82.255,4355299982.0
2009-12-29 22:30:00,82.255,82.315,82.22,82.22,5259499976.0
2009-12-29 23:00:00,82.22,82.285,82.195,82.24,2041500000.0
2009-12-29 23:30:00,82.24,82.295,82.195,82.28,1819199999.0
2009-12-30 00:00:00,82.26,82.3,82.19,82.275,943000000.0
2009-12-30 00:30:00,82.275,82.315,82.225,82.28,1037900000.0
2009-12-30 01:00:00,82.275,82.285,82.155,82.18,2002800000.0
2009-12-30 01:30:00,82.18,82.195,82.075,82.165,2036300000.0
2009-12-30 02:00:00,82.17,82.255,82.15,82.195,2322200000.0
2009-12-30 02:30:00,82.195,82.205,82.085,82.16,3968100000.0
2009-12-30 03:00:00,82.17,82.2,82.055,82.105,3390900000.0
2009-12-30 03:30:00,82.105,82.185,82.075,82.18,2526200000.0
2009-12-30 04:00:00,82.18,82.235,82.125,82.14,2266400000.0
2009-12-30 04:30:00,82.135,82.195,82.12,82.12,2013100000.0
2009-12-30 05:00:00,82.11,82.195,82.045,82.18,3081200000.0
2009-12-30 05:30:00,82.175,82.2,82.085,82.155,3175100000.0
2009-12-30 06:00:00,82.155,82.185,82.055,82.095,4451000000.0
2009-12-30 06:30:00,82.095,82.12,82.03,82.04,4066200000.0
2009-12-30 07:00:00,82.04,82.12,82.035,82.082,3619799995.0
2009-12-30 07:30:00,82.095,82.115,82.015,82.045,3376700000.0
2009-12-30 08:00:00,82.045,82.095,81.985,82.02,5485400000.0
2009-12-30 08:30:00,82.02,82.175,82.01,82.175,4378100000.0
2009-12-30 09:00:00,82.175,82.255,82.115,82.23,5493499996.0
2009-12-30 09:30:00,82.23,82.27,82.13,82.25,6243599992.0
2009-12-30 10:00:00,82.25,82.275,82.17,82.235,7695599990.0
2009-12-30 10:30:00,82.235,82.27,82.125,82.19,7954699995.0
2009-12-30 11:00:00,82.19,82.255,82.15,82.23,7873499991.0
2009-12-30 11:30:00,82.23,82.255,82.165,82.255,9378999993.0
2009-12-30 12:00:00,82.255,82.31,82.165,82.165,8067799991.0
2009-12-30 12:30:00,82.165,82.365,82.16,82.35,8258799999.0
2009-12-30 13:00:00,82.35,82.465,82.33,82.425,7755599991.0
2009-12-30 13:30:00,82.425,82.465,82.295,82.335,7844599985.0
2009-12-30 14:00:00,82.335,82.48,82.32,82.415,5732999999.0
2009-12-30 14:30:00,82.415,82.485,82.395,82.44,3889299999.0
2009-12-30 15:00:00,82.44,82.57,82.415,82.54,6367000002.0
2009-12-30 15:30:00,82.54,82.565,82.455,82.535,6838499994.0
2009-12-30 16:00:00,82.54,82.565,82.42,82.43,6643199989.0
2009-12-30 16:30:00,82.43,82.615,82.36,82.615,10225200012.0
2009-12-30 17:00:00,82.615,82.69,82.535,82.635,6315899998.0
2009-12-30 17:30:00,82.645,82.78,82.615,82.76,9971100006.0
2009-12-30 18:00:00,82.755,82.81,82.695,82.74,11639199995.0
2009-12-30 18:30:00,82.74,82.88,82.695,82.85,9650300001.0
2009-12-30 19:00:00,82.85,82.865,82.765,82.785,5653400000.0
2009-12-30 19:30:00,82.78,82.79,82.63,82.63,8041199999.0
2009-12-30 20:00:00,82.63,82.77,82.58,82.615,7675700000.0
2009-12-30 20:30:00,82.615,82.685,82.543,82.68,4236700001.0
2009-12-30 21:00:00,82.68,82.685,82.61,82.645,1854800001.0
2009-12-30 21:30:00,82.65,82.7,82.585,82.635,4647300001.0
2009-12-30 22:00:00,82.645,82.7,82.6,82.68,4265800001.0
2009-12-30 22:30:00,82.685,82.685,82.465,82.555,2996200000.0
2009-12-30 23:00:00,82.555,82.675,82.525,82.605,1361300000.0
2009-12-30 23:30:00,82.6,82.655,82.565,82.635,2320600000.0
2009-12-31 00:00:00,82.625,82.635,82.61,82.61,33000000.0
